{"ticker": "MBK", "overview": {"name": "Metal Bank Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MBK", "has_prices": true, "as_of": "2026-09-17", "last": 0.011, "prev_close": 0.012, "change": -0.0010000000000000009, "change_pct": -0.08333333333333341, "session_volume": 23399.0, "vwap_5": 0.011942997809950473, "vwap_20": 0.011924935851668659, "vwap_60": 0.011801906346152021, "vwap_250": 0.021170691893566348, "high_52w": 0.03, "low_52w": 0.01, "avg_volume_20": 130888.05, "sessions": 400, "market_cap": {"value": 10030436.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155860", "src": "ASX", "ticker": "MBK", "cik": "", "company": "Metal Bank Limited", "company_raw": "Metal Bank Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their MBK stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155860", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16780}, {"id": "ASX-03155232", "src": "ASX", "ticker": "MBK", "cik": "", "company": "Metal Bank Limited", "company_raw": "Metal Bank Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their MBK stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155232", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18220}, {"id": "ASX-03154680", "src": "ASX", "ticker": "MBK", "cik": "", "company": "Metal Bank Limited", "company_raw": "Metal Bank Limited", "who": "Scotland", "who_key": "Scotland", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Scotland changes a holding in MBK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154680", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19660}, {"id": "ASX-03154678", "src": "ASX", "ticker": "MBK", "cik": "", "company": "Metal Bank Limited", "company_raw": "Metal Bank Limited", "who": "Robertson", "who_key": "Robertson", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Robertson changes a holding in MBK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154678", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19660}, {"id": "ASX-03154677", "src": "ASX", "ticker": "MBK", "cik": "", "company": "Metal Bank Limited", "company_raw": "Metal Bank Limited", "who": "Higgins", "who_key": "Higgins", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Higgins just moved their MBK stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154677", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19660}, {"id": "ASX-03154542", "src": "ASX", "ticker": "MBK", "cik": "", "company": "Metal Bank Limited", "company_raw": "Metal Bank Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their MBK stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154542", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19660}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Sue-Ann Higgins", "notice_type": "3Y", "direct_shares": 20828940.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150618-3A704518", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Guy Robertson", "notice_type": "3Y", "direct_shares": 6835881.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150619-3A704519", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "In\u00e9s Scotland", "notice_type": "3Y", "direct_shares": 22420489.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150621-3A704520", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Robertson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-12", "source_url": "https://www.marketindex.com.au/asx/mbk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Scotland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-12", "source_url": "https://www.marketindex.com.au/asx/mbk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Higgins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-12", "source_url": "https://www.marketindex.com.au/asx/mbk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Scotland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/mbk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Higgins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/mbk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Robertson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/mbk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Scotland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/mbk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Robertson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/mbk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Higgins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/mbk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Robertson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-16", "source_url": "https://www.marketindex.com.au/asx/mbk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Scotland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-16", "source_url": "https://www.marketindex.com.au/asx/mbk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Higgins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-16", "source_url": "https://www.marketindex.com.au/asx/mbk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Higgins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-09", "source_url": "https://www.marketindex.com.au/asx/mbk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Scotland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-02", "source_url": "https://www.marketindex.com.au/asx/mbk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Higgins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-02", "source_url": "https://www.marketindex.com.au/asx/mbk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Robertson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-02", "source_url": "https://www.marketindex.com.au/asx/mbk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scotland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-08", "source_url": "https://www.marketindex.com.au/asx/mbk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Higgins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-08", "source_url": "https://www.marketindex.com.au/asx/mbk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robertson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-08", "source_url": "https://www.marketindex.com.au/asx/mbk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Schreck", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-24", "source_url": "https://www.marketindex.com.au/asx/mbk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Scotland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-24", "source_url": "https://www.marketindex.com.au/asx/mbk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151801-3A704702", "needs_ocr": 0}], "directors": [{"name": "S Higgins", "first_seen": "2022-12-02", "last_seen": "2025-11-12", "status": "current", "notices": 6}, {"name": "I Scotland", "first_seen": "2017-11-24", "last_seen": "2025-11-12", "status": "current", "notices": 6}, {"name": "G Robertson", "first_seen": "2022-12-02", "last_seen": "2025-11-12", "status": "current", "notices": 5}, {"name": "Sue-Ann Higgins", "first_seen": "2026-10-20", "last_seen": "2026-10-20", "status": "current", "notices": 1}, {"name": "In\u00e9s Scotland", "first_seen": "2026-10-20", "last_seen": "2026-10-20", "status": "current", "notices": 1}, {"name": "Guy Robertson", "first_seen": "2026-10-20", "last_seen": "2026-10-20", "status": "current", "notices": 1}, {"name": "T Schreck", "first_seen": "2017-11-24", "last_seen": "2017-11-24", "status": "past", "notices": 1}, {"name": "Scotland", "first_seen": "2021-12-08", "last_seen": "2021-12-08", "status": "past", "notices": 1}, {"name": "Robertson", "first_seen": "2021-12-08", "last_seen": "2021-12-08", "status": "past", "notices": 1}, {"name": "Higgins", "first_seen": "2021-12-08", "last_seen": "2021-12-08", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Quarterly Cash Flow Report", "title": "Quarterly Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154229-3A705165"}, {"date": "2026-10-27", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154214-3A705158"}, {"date": "2026-10-25", "form": "Notice Of Meeting", "title": "Notice of General Meeting/Letter to Shareholders/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152977-3A704932"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151801-3A704702"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151173-3A704614"}], "performance": {"ticker": "MBK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-03-02", "close": 1.79325696, "volume": 352526.0}, {"date": "2011-03-03", "close": 1.79325696, "volume": 108714.0}, {"date": "2011-03-04", "close": 1.75250112, "volume": 23310.0}, {"date": "2011-03-07", "close": 1.71174528, "volume": 51924.0}, {"date": "2011-03-08", "close": 1.6302336, "volume": 63795.0}, {"date": "2011-03-09", "close": 1.6302336, "volume": 35592.0}, {"date": "2011-03-10", "close": 1.71174528, "volume": 307.0}, {"date": "2011-03-11", "close": 1.6302336, "volume": 57199.0}, {"date": "2011-03-14", "close": 1.6302336, "volume": 33524.0}, {"date": "2011-03-15", "close": 1.54872192, "volume": 84635.0}, {"date": "2011-03-16", "close": 1.58947776, "volume": 21469.0}, {"date": "2011-03-17", "close": 1.46721024, "volume": 14646.0}, {"date": "2011-03-18", "close": 1.54872192, "volume": 3067.0}, {"date": "2011-03-21", "close": 1.58947776, "volume": 12268.0}, {"date": "2011-03-22", "close": 1.67098944, "volume": 115321.0}, {"date": "2011-03-23", "close": 1.67098944, "volume": 13495.0}, {"date": "2011-03-24", "close": 1.6302336, "volume": 41712.0}, {"date": "2011-03-25", "close": 1.54872192, "volume": 6134.0}, {"date": "2011-03-28", "close": 1.6302336, "volume": 12268.0}, {"date": "2011-03-29", "close": 1.54872192, "volume": 1425.0}, {"date": "2011-03-30", "close": 1.50796608, "volume": 18402.0}, {"date": "2011-03-31", "close": 1.50796608, "volume": 10796.0}, {"date": "2011-04-04", "close": 1.54872192, "volume": 13495.0}, {"date": "2011-04-05", "close": 1.58947776, "volume": 10183.0}, {"date": "2011-04-06", "close": 1.58947776, "volume": 7852.0}, {"date": "2011-04-08", "close": 1.54872192, "volume": 5521.0}, {"date": "2011-04-11", "close": 1.50796608, "volume": 6134.0}, {"date": "2011-04-12", "close": 1.46721024, "volume": 25150.0}, {"date": "2011-04-13", "close": 1.46721024, "volume": 4907.0}, {"date": "2011-04-15", "close": 1.46721024, "volume": 4907.0}, {"date": "2011-04-18", "close": 1.4264544, "volume": 70404.0}, {"date": "2011-04-19", "close": 1.46721024, "volume": 15335.0}, {"date": "2011-04-27", "close": 1.38569856, "volume": 26146.0}, {"date": "2011-04-28", "close": 1.38569856, "volume": 1227.0}, {"date": "2011-04-29", "close": 1.4264544, "volume": 169.0}, {"date": "2011-05-02", "close": 1.4264544, "volume": 15614.0}, {"date": "2011-05-03", "close": 1.38569856, "volume": 28585.0}, {"date": "2011-05-04", "close": 1.34494272, "volume": 6134.0}, {"date": "2011-05-05", "close": 1.34494272, "volume": 8080.0}, {"date": "2011-05-06", "close": 1.34494272, "volume": 1887.0}, {"date": "2011-05-10", "close": 1.30418688, "volume": 24536.0}, {"date": "2011-05-11", "close": 1.30418688, "volume": 1227.0}, {"date": "2011-05-12", "close": 1.30418688, "volume": 3067.0}, {"date": "2011-05-13", "close": 1.34494272, "volume": 7974.0}, {"date": "2011-05-20", "close": 1.38569856, "volume": 4355.0}, {"date": "2011-05-23", "close": 1.38569856, "volume": 5521.0}, {"date": "2011-05-24", "close": 1.38569856, "volume": 12268.0}, {"date": "2011-05-25", "close": 1.6302336, "volume": 36191.0}, {"date": "2011-05-26", "close": 1.6302336, "volume": 4907.0}, {"date": "2011-05-27", "close": 1.75250112, "volume": 49809.0}, {"date": "2011-05-30", "close": 1.75250112, "volume": 7361.0}, {"date": "2011-05-31", "close": 1.6302336, "volume": 29444.0}, {"date": "2011-06-01", "close": 1.54872192, "volume": 1840.0}, {"date": "2011-06-02", "close": 1.6302336, "volume": 3680.0}, {"date": "2011-06-10", "close": 1.38569856, "volume": 2454.0}, {"date": "2011-06-14", "close": 1.38569856, "volume": 0.0}, {"date": "2011-06-15", "close": 1.38569856, "volume": 9201.0}, {"date": "2011-06-16", "close": 1.34494272, "volume": 6134.0}, {"date": "2011-06-23", "close": 1.2226752, "volume": 16562.0}, {"date": "2011-06-24", "close": 1.30418688, "volume": 7657.0}, {"date": "2011-06-27", "close": 1.2226752, "volume": 18402.0}, {"date": "2011-06-28", "close": 1.14116352, "volume": 7187.0}, {"date": "2011-06-29", "close": 0.93738432, "volume": 8588.0}, {"date": "2011-06-30", "close": 0.89662848, "volume": 4885.0}, {"date": "2011-07-01", "close": 0.89662848, "volume": 787.0}, {"date": "2011-07-05", "close": 1.14116352, "volume": 18402.0}, {"date": "2011-07-11", "close": 1.34494272, "volume": 8036.0}, {"date": "2011-07-20", "close": 1.14116352, "volume": 3680.0}, {"date": "2011-07-28", "close": 1.14116352, "volume": 3619.0}, {"date": "2011-08-01", "close": 1.2226752, "volume": 3067.0}, {"date": "2011-08-02", "close": 1.14116352, "volume": 7287.0}, {"date": "2011-08-05", "close": 1.05965184, "volume": 2523.0}, {"date": "2011-08-08", "close": 0.77436096, "volume": 3611.0}, {"date": "2011-08-09", "close": 0.8151168, "volume": 1227.0}, {"date": "2011-08-10", "close": 0.8151168, "volume": 2429.0}, {"date": "2011-08-17", "close": 0.85587264, "volume": 3680.0}, {"date": "2011-08-19", "close": 0.668395776, "volume": 1227.0}, {"date": "2011-08-23", "close": 0.73360512, "volume": 1227.0}, {"date": "2011-09-02", "close": 0.73360512, "volume": 859.0}, {"date": "2011-09-21", "close": 0.65209344, "volume": 3460.0}, {"date": "2011-09-22", "close": 0.65209344, "volume": 2675.0}, {"date": "2011-10-10", "close": 0.48907008, "volume": 15114.0}, {"date": "2011-10-12", "close": 0.399407232, "volume": 15335.0}, {"date": "2011-10-21", "close": 0.44831424, "volume": 58887.0}, {"date": "2011-10-24", "close": 0.423860736, "volume": 18402.0}, {"date": "2011-10-26", "close": 0.44831424, "volume": 1227.0}, {"date": "2011-10-31", "close": 0.48907008, "volume": 6134.0}, {"date": "2011-11-01", "close": 0.52982592, "volume": 3067.0}, {"date": "2011-11-02", "close": 0.57058176, "volume": 6073.0}, {"date": "2011-11-03", "close": 0.65209344, "volume": 11103.0}, {"date": "2011-11-11", "close": 0.65209344, "volume": 13565.0}, {"date": "2011-11-28", "close": 0.65209344, "volume": 1770.0}, {"date": "2011-11-29", "close": 0.65209344, "volume": 3750.0}, {"date": "2011-12-05", "close": 0.57058176, "volume": 613.0}, {"date": "2011-12-06", "close": 0.48907008, "volume": 1227.0}, {"date": "2011-12-07", "close": 0.44831424, "volume": 26377.0}, {"date": "2011-12-09", "close": 0.48907008, "volume": 1227.0}, {"date": "2011-12-16", "close": 0.432011904, "volume": 613.0}, {"date": "2011-12-19", "close": 0.4075584, "volume": 6525.0}, {"date": "2011-12-23", "close": 0.399407232, "volume": 24536.0}, {"date": "2012-01-25", "close": 0.32604672, "volume": 14722.0}, {"date": "2012-01-27", "close": 0.32604672, "volume": 9201.0}, {"date": "2012-02-01", "close": 0.32604672, "volume": 14722.0}, {"date": "2012-02-06", "close": 0.32604672, "volume": 9815.0}, {"date": "2012-02-08", "close": 0.32604672, "volume": 613.0}, {"date": "2012-02-09", "close": 0.32604672, "volume": 14722.0}, {"date": "2012-02-20", "close": 0.36680256, "volume": 6064.0}, {"date": "2012-02-22", "close": 0.36680256, "volume": 15335.0}, {"date": "2012-02-28", "close": 0.36680256, "volume": 63795.0}, {"date": "2012-02-29", "close": 0.36680256, "volume": 12951.0}, {"date": "2012-03-01", "close": 0.36680256, "volume": 1157.0}, {"date": "2012-03-06", "close": 0.36680256, "volume": 1534.0}, {"date": "2012-03-16", "close": 0.32604672, "volume": 17175.0}, {"date": "2012-03-21", "close": 0.32604672, "volume": 33737.0}, {"date": "2012-03-23", "close": 0.32604672, "volume": 1227.0}, {"date": "2012-03-26", "close": 0.32604672, "volume": 1840.0}, {"date": "2012-04-05", "close": 0.4075584, "volume": 4907.0}, {"date": "2012-04-11", "close": 0.48907008, "volume": 3680.0}, {"date": "2012-04-12", "close": 0.423860736, "volume": 30670.0}, {"date": "2012-04-16", "close": 0.423860736, "volume": 3680.0}, {"date": "2012-04-17", "close": 0.4075584, "volume": 72178.0}, {"date": "2012-04-19", "close": 0.399407232, "volume": 27603.0}, {"date": "2012-04-20", "close": 0.4075584, "volume": 70542.0}, {"date": "2012-04-23", "close": 0.391256064, "volume": 12268.0}, {"date": "2012-04-26", "close": 0.391256064, "volume": 2454.0}, {"date": "2012-04-30", "close": 0.4075584, "volume": 12268.0}, {"date": "2012-05-01", "close": 0.4075584, "volume": 17789.0}, {"date": "2012-05-02", "close": 0.4075584, "volume": 13495.0}, {"date": "2012-05-09", "close": 0.480918912, "volume": 13495.0}, {"date": "2012-05-10", "close": 0.48907008, "volume": 2454.0}, {"date": "2012-05-11", "close": 0.57058176, "volume": 52172.0}, {"date": "2012-05-14", "close": 0.65209344, "volume": 11655.0}, {"date": "2012-05-15", "close": 0.6113376, "volume": 22570.0}, {"date": "2012-05-16", "close": 0.578732928, "volume": 21102.0}, {"date": "2012-05-21", "close": 0.546128256, "volume": 23310.0}, {"date": "2012-05-22", "close": 0.52982592, "volume": 1227.0}, {"date": "2012-05-25", "close": 0.48907008, "volume": 4294.0}, {"date": "2012-05-28", "close": 0.480918912, "volume": 8774.0}, {"date": "2012-05-30", "close": 0.456465408, "volume": 14295.0}, {"date": "2012-05-31", "close": 0.4075584, "volume": 95078.0}, {"date": "2012-06-01", "close": 0.4075584, "volume": 6134.0}, {"date": "2012-06-15", "close": 0.4075584, "volume": 35081.0}, {"date": "2012-06-18", "close": 0.4075584, "volume": 3680.0}, {"date": "2012-06-19", "close": 0.391256064, "volume": 24536.0}, {"date": "2012-06-26", "close": 0.383104896, "volume": 12268.0}, {"date": "2012-06-28", "close": 0.36680256, "volume": 37696.0}, {"date": "2012-06-29", "close": 0.342349056, "volume": 12268.0}, {"date": "2012-07-06", "close": 0.342349056, "volume": 2822.0}, {"date": "2012-07-09", "close": 0.342349056, "volume": 10428.0}, {"date": "2012-07-18", "close": 0.350500224, "volume": 31529.0}, {"date": "2012-07-19", "close": 0.32604672, "volume": 33737.0}, {"date": "2012-07-20", "close": 0.317895552, "volume": 42080.0}, {"date": "2012-07-25", "close": 0.32604672, "volume": 1227.0}, {"date": "2012-07-31", "close": 0.28529088, "volume": 20856.0}, {"date": "2012-08-01", "close": 0.32604672, "volume": 12268.0}, {"date": "2012-08-03", "close": 0.350500224, "volume": 1227.0}, {"date": "2012-08-08", "close": 0.32604672, "volume": 4294.0}, {"date": "2012-08-09", "close": 0.36680256, "volume": 10968.0}, {"date": "2012-08-14", "close": 0.4075584, "volume": 1227.0}, {"date": "2012-08-15", "close": 0.4075584, "volume": 245.0}, {"date": "2012-08-20", "close": 0.4075584, "volume": 1227.0}, {"date": "2012-08-22", "close": 0.32604672, "volume": 61341.0}, {"date": "2012-08-27", "close": 0.342349056, "volume": 23310.0}, {"date": "2012-08-29", "close": 0.350500224, "volume": 4907.0}, {"date": "2012-08-31", "close": 0.36680256, "volume": 7361.0}, {"date": "2012-09-07", "close": 0.350500224, "volume": 1227.0}, {"date": "2012-09-11", "close": 0.358651392, "volume": 368.0}, {"date": "2012-09-17", "close": 0.28529088, "volume": 7688.0}, {"date": "2012-09-18", "close": 0.309744384, "volume": 3926.0}, {"date": "2012-09-25", "close": 0.309744384, "volume": 2208.0}, {"date": "2012-09-26", "close": 0.301593216, "volume": 1227.0}, {"date": "2012-09-27", "close": 0.301593216, "volume": 11041.0}, {"date": "2012-10-09", "close": 0.301593216, "volume": 9201.0}, {"date": "2012-10-11", "close": 0.301593216, "volume": 43797.0}, {"date": "2012-10-16", "close": 0.301593216, "volume": 368.0}, {"date": "2012-10-17", "close": 0.301593216, "volume": 859.0}, {"date": "2012-10-18", "close": 0.268988544, "volume": 613.0}, {"date": "2012-10-19", "close": 0.28529088, "volume": 2822.0}, {"date": "2012-10-26", "close": 0.252686208, "volume": 44472.0}, {"date": "2012-10-29", "close": 0.252686208, "volume": 307.0}, {"date": "2012-10-30", "close": 0.252686208, "volume": 2086.0}, {"date": "2012-11-15", "close": 0.28529088, "volume": 38399.0}, {"date": "2012-11-16", "close": 0.28529088, "volume": 166316.0}, {"date": "2012-11-20", "close": 0.28529088, "volume": 2208.0}, {"date": "2012-11-21", "close": 0.28529088, "volume": 194083.0}, {"date": "2012-11-22", "close": 0.28529088, "volume": 2208.0}, {"date": "2012-12-03", "close": 0.28529088, "volume": 6134.0}, {"date": "2012-12-04", "close": 0.277139712, "volume": 55377.0}, {"date": "2012-12-05", "close": 0.24453504, "volume": 9815.0}, {"date": "2012-12-07", "close": 0.24453504, "volume": 2454.0}, {"date": "2012-12-13", "close": 0.24453504, "volume": 26990.0}, {"date": "2012-12-20", "close": 0.220081536, "volume": 12268.0}, {"date": "2012-12-21", "close": 0.2037792, "volume": 40485.0}, {"date": "2012-12-24", "close": 0.24453504, "volume": 2208.0}, {"date": "2012-12-27", "close": 0.24453504, "volume": 8179.0}, {"date": "2013-01-09", "close": 0.32604672, "volume": 1472.0}, {"date": "2013-01-31", "close": 0.2037792, "volume": 33124.0}, {"date": "2013-02-06", "close": 0.2037792, "volume": 7361.0}, {"date": "2013-03-04", "close": 0.16302336, "volume": 30670.0}, {"date": "2013-04-09", "close": 0.195628032, "volume": 926861.0}, {"date": "2013-04-11", "close": 0.16302336, "volume": 95078.0}, {"date": "2013-04-12", "close": 0.179325696, "volume": 61341.0}, {"date": "2013-04-15", "close": 0.16302336, "volume": 3680.0}, {"date": "2013-05-03", "close": 0.24453504, "volume": 1963.0}, {"date": "2013-05-20", "close": 0.16302336, "volume": 12268.0}, {"date": "2013-05-21", "close": 0.179325696, "volume": 12268.0}, {"date": "2013-05-22", "close": 0.16302336, "volume": 18402.0}, {"date": "2013-05-24", "close": 0.16302336, "volume": 30670.0}, {"date": "2013-05-31", "close": 0.146721024, "volume": 12268.0}, {"date": "2013-06-05", "close": 0.114116352, "volume": 24536.0}, {"date": "2013-06-14", "close": 0.089662848, "volume": 7668.0}, {"date": "2013-06-20", "close": 0.114116352, "volume": 21163.0}, {"date": "2013-06-21", "close": 0.114116352, "volume": 12268.0}, {"date": "2013-06-25", "close": 0.130418688, "volume": 3926.0}, {"date": "2013-06-26", "close": 0.16302336, "volume": 36805.0}, {"date": "2013-06-27", "close": 0.138569856, "volume": 3742.0}, {"date": "2013-06-28", "close": 0.187476864, "volume": 4233.0}, {"date": "2013-07-01", "close": 0.187476864, "volume": 4294.0}, {"date": "2013-07-09", "close": 0.171174528, "volume": 12268.0}, {"date": "2013-07-10", "close": 0.187476864, "volume": 12268.0}, {"date": "2013-07-11", "close": 0.179325696, "volume": 2674.0}, {"date": "2013-07-25", "close": 0.195628032, "volume": 38890.0}, {"date": "2013-07-29", "close": 0.2037792, "volume": 122682.0}, {"date": "2013-07-31", "close": 0.130418688, "volume": 54593.0}, {"date": "2013-08-01", "close": 0.114116352, "volume": 36805.0}, {"date": "2013-08-02", "close": 0.179325696, "volume": 10060.0}, {"date": "2013-08-12", "close": 0.187476864, "volume": 184023.0}, {"date": "2013-08-14", "close": 0.2037792, "volume": 63328.0}, {"date": "2013-08-15", "close": 0.2037792, "volume": 58724.0}, {"date": "2013-08-16", "close": 0.2037792, "volume": 630.0}, {"date": "2013-08-19", "close": 0.16302336, "volume": 142558.0}, {"date": "2013-08-20", "close": 0.16302336, "volume": 27603.0}, {"date": "2013-08-21", "close": 0.2037792, "volume": 62568.0}, {"date": "2013-08-28", "close": 0.24453504, "volume": 37094.0}, {"date": "2013-08-29", "close": 0.220081536, "volume": 4802.0}, {"date": "2013-09-03", "close": 0.236383872, "volume": 12268.0}, {"date": "2013-09-04", "close": 0.211930368, "volume": 2348.0}, {"date": "2013-09-09", "close": 0.2037792, "volume": 30670.0}, {"date": "2013-09-11", "close": 0.24453504, "volume": 6134.0}, {"date": "2013-09-12", "close": 0.252686208, "volume": 20751.0}, {"date": "2013-09-13", "close": 0.24453504, "volume": 6134.0}, {"date": "2013-09-19", "close": 0.260837376, "volume": 3067.0}, {"date": "2013-09-23", "close": 0.32604672, "volume": 25150.0}, {"date": "2013-09-24", "close": 0.309744384, "volume": 122682.0}, {"date": "2013-09-25", "close": 0.32604672, "volume": 6134.0}, {"date": "2013-09-26", "close": 0.32604672, "volume": 3067.0}, {"date": "2013-09-30", "close": 0.334197888, "volume": 2478.0}, {"date": "2013-10-02", "close": 0.293442048, "volume": 67475.0}, {"date": "2013-10-03", "close": 0.28529088, "volume": 17175.0}, {"date": "2013-10-04", "close": 0.24453504, "volume": 25137.0}, {"date": "2013-10-07", "close": 0.24453504, "volume": 613.0}, {"date": "2013-10-09", "close": 0.277139712, "volume": 122682.0}, {"date": "2013-10-10", "close": 0.28529088, "volume": 33369.0}, {"date": "2013-10-11", "close": 0.28529088, "volume": 53367.0}, {"date": "2013-10-15", "close": 0.28529088, "volume": 18402.0}, {"date": "2013-10-17", "close": 0.187476864, "volume": 61341.0}, {"date": "2013-10-21", "close": 0.16302336, "volume": 122682.0}, {"date": "2013-10-22", "close": 0.211930368, "volume": 144151.0}, {"date": "2013-10-23", "close": 0.195628032, "volume": 61341.0}, {"date": "2013-10-25", "close": 0.16302336, "volume": 61341.0}, {"date": "2013-10-29", "close": 0.16302336, "volume": 36099.0}, {"date": "2013-10-31", "close": 0.16302336, "volume": 141789.0}, {"date": "2013-11-14", "close": 0.138569856, "volume": 10381.0}, {"date": "2013-11-19", "close": 0.146721024, "volume": 13450.0}, {"date": "2013-11-22", "close": 0.12226752, "volume": 1227.0}, {"date": "2013-11-26", "close": 0.146721024, "volume": 10381.0}, {"date": "2013-12-02", "close": 0.138569856, "volume": 38691.0}, {"date": "2013-12-03", "close": 0.138569856, "volume": 36805.0}, {"date": "2013-12-04", "close": 0.146721024, "volume": 61621.0}, {"date": "2013-12-11", "close": 0.154872192, "volume": 91193.0}, {"date": "2013-12-18", "close": 0.154872192, "volume": 3067.0}, {"date": "2013-12-19", "close": 0.154872192, "volume": 1227.0}, {"date": "2013-12-23", "close": 0.179325696, "volume": 16685.0}, {"date": "2014-01-06", "close": 0.171174528, "volume": 36805.0}, {"date": "2014-01-07", "close": 0.187476864, "volume": 85877.0}, {"date": "2014-01-13", "close": 0.171174528, "volume": 9920.0}, {"date": "2014-01-17", "close": 0.16302336, "volume": 41712.0}, {"date": "2014-01-20", "close": 0.16302336, "volume": 508.0}, {"date": "2014-01-21", "close": 0.16302336, "volume": 44420.0}, {"date": "2014-01-22", "close": 0.16302336, "volume": 24536.0}, {"date": "2014-01-23", "close": 0.16302336, "volume": 20242.0}, {"date": "2014-01-30", "close": 0.16302336, "volume": 30670.0}, {"date": "2014-01-31", "close": 0.16302336, "volume": 33737.0}, {"date": "2014-02-03", "close": 0.16302336, "volume": 18402.0}, {"date": "2014-02-06", "close": 0.16302336, "volume": 24536.0}, {"date": "2014-02-11", "close": 0.16302336, "volume": null}, {"date": "2014-02-18", "close": 0.16302336, "volume": 61341.0}, {"date": "2014-02-20", "close": 0.16302336, "volume": 3067.0}, {"date": "2014-02-27", "close": 0.179325696, "volume": 156699.0}, {"date": "2014-03-03", "close": 0.179325696, "volume": 155806.0}, {"date": "2014-03-05", "close": 0.187476864, "volume": 155806.0}, {"date": "2014-03-10", "close": 0.187476864, "volume": 147218.0}, {"date": "2014-03-14", "close": 0.187476864, "volume": 134950.0}, {"date": "2014-03-17", "close": 0.179325696, "volume": 7361.0}, {"date": "2014-03-18", "close": 0.2037792, "volume": 54672.0}, {"date": "2014-03-21", "close": 0.195628032, "volume": 35578.0}, {"date": "2014-03-24", "close": 0.195628032, "volume": 2454.0}, {"date": "2014-03-25", "close": 0.195628032, "volume": 8387.0}, {"date": "2014-03-26", "close": 0.195628032, "volume": 49073.0}, {"date": "2014-03-27", "close": 0.187476864, "volume": 44367.0}, {"date": "2014-03-28", "close": 0.187476864, "volume": 12268.0}, {"date": "2014-04-01", "close": 0.2037792, "volume": 14599.0}, {"date": "2014-04-14", "close": 0.16302336, "volume": 21469.0}, {"date": "2014-04-15", "close": 0.179325696, "volume": 11219.0}, {"date": "2014-04-16", "close": 0.179325696, "volume": 5521.0}, {"date": "2014-04-29", "close": 0.179325696, "volume": 6625.0}, {"date": "2014-04-30", "close": 0.211930368, "volume": 98145.0}, {"date": "2014-05-12", "close": 0.179325696, "volume": 1227.0}, {"date": "2014-05-23", "close": 0.171174528, "volume": 4907.0}, {"date": "2014-05-27", "close": 0.154872192, "volume": 9815.0}, {"date": "2014-06-11", "close": 0.16302336, "volume": 49073.0}, {"date": "2014-06-26", "close": 0.114116352, "volume": 85937.0}, {"date": "2014-06-30", "close": 0.114116352, "volume": 2454.0}, {"date": "2014-07-04", "close": 0.138569856, "volume": 2086.0}, {"date": "2014-07-23", "close": 0.130418688, "volume": 36805.0}, {"date": "2014-08-29", "close": 0.105965184, "volume": 12296.0}, {"date": "2014-09-22", "close": 0.08151168, "volume": 107960.0}, {"date": "2014-09-23", "close": 0.08151168, "volume": 6134.0}, {"date": "2014-10-16", "close": 0.065209344, "volume": 6134.0}, {"date": "2014-10-21", "close": 0.08151168, "volume": 15335.0}, {"date": "2014-10-23", "close": 0.04075584, "volume": 81788.0}, {"date": "2014-10-24", "close": 0.04075584, "volume": 1840.0}, {"date": "2014-11-03", "close": 0.057058176, "volume": 78519.0}, {"date": "2014-11-14", "close": 0.057058176, "volume": 36805.0}, {"date": "2014-11-17", "close": 0.057058176, "volume": 12268.0}, {"date": "2014-11-19", "close": 0.048907008, "volume": 1227.0}, {"date": "2014-11-25", "close": 0.04075584, "volume": 6134.0}, {"date": "2014-12-02", "close": 0.04075584, "volume": 110414.0}, {"date": "2014-12-16", "close": 0.04075584, "volume": 1227.0}, {"date": "2014-12-17", "close": 0.04075584, "volume": 24536.0}, {"date": "2014-12-18", "close": 0.04075584, "volume": 61446.0}, {"date": "2014-12-23", "close": 0.048907008, "volume": 12268.0}, {"date": "2014-12-30", "close": 0.048907008, "volume": 1472.0}, {"date": "2015-01-07", "close": 0.04075584, "volume": 78039.0}, {"date": "2015-01-08", "close": 0.032604672, "volume": 1472.0}, {"date": "2015-02-04", "close": 0.057058176, "volume": 209712.0}, {"date": "2015-02-05", "close": 0.048907008, "volume": 30670.0}, {"date": "2015-02-06", "close": 0.057058176, "volume": 24536.0}, {"date": "2015-02-11", "close": 0.065209344, "volume": 87630.0}, {"date": "2015-02-12", "close": 0.073360512, "volume": 128904.0}, {"date": "2015-02-13", "close": 0.12226752, "volume": 295950.0}, {"date": "2015-02-16", "close": 0.12226752, "volume": 12268.0}, {"date": "2015-02-18", "close": 0.097814016, "volume": 4907.0}, {"date": "2015-02-19", "close": 0.089662848, "volume": 29349.0}, {"date": "2015-02-20", "close": 0.089662848, "volume": 23310.0}, {"date": "2015-02-24", "close": 0.105965184, "volume": 12268.0}, {"date": "2015-02-27", "close": 0.097814016, "volume": 12268.0}, {"date": "2015-03-03", "close": 0.089662848, "volume": 31897.0}, {"date": "2015-03-10", "close": 0.073360512, "volume": 12363.0}, {"date": "2015-03-25", "close": 0.065209344, "volume": 94896.0}, {"date": "2015-03-27", "close": 0.08151168, "volume": 6134.0}, {"date": "2015-03-30", "close": 0.08151168, "volume": 54071.0}, {"date": "2015-04-01", "close": 0.089662848, "volume": 17175.0}, {"date": "2015-04-02", "close": 0.097814016, "volume": 257632.0}, {"date": "2015-04-07", "close": 0.097814016, "volume": 93238.0}, {"date": "2015-04-15", "close": 0.097814016, "volume": 5122.0}, {"date": "2015-04-28", "close": 0.105965184, "volume": 330014.0}, {"date": "2015-04-29", "close": 0.12226752, "volume": 12677.0}, {"date": "2015-04-30", "close": 0.12226752, "volume": 28538.0}, {"date": "2015-05-01", "close": 0.12226752, "volume": 23095.0}, {"date": "2015-05-04", "close": 0.12226752, "volume": 26270.0}, {"date": "2015-05-06", "close": 0.08151168, "volume": 2454.0}, {"date": "2015-05-15", "close": 0.08151168, "volume": 24536.0}, {"date": "2015-05-25", "close": 0.08151168, "volume": 34351.0}, {"date": "2015-05-28", "close": 0.073360512, "volume": 10387.0}, {"date": "2015-06-01", "close": 0.114116352, "volume": 3680.0}, {"date": "2015-06-02", "close": 0.114116352, "volume": 29076.0}, {"date": "2015-06-09", "close": 0.114116352, "volume": 6134.0}, {"date": "2015-06-17", "close": 0.089662848, "volume": 24536.0}, {"date": "2015-06-29", "close": 0.08151168, "volume": 22451.0}, {"date": "2015-06-30", "close": 0.057058176, "volume": 16194.0}, {"date": "2015-07-06", "close": 0.057058176, "volume": 12268.0}, {"date": "2015-07-15", "close": 0.057058176, "volume": 32879.0}, {"date": "2015-07-16", "close": 0.114116352, "volume": 17625.0}, {"date": "2015-07-20", "close": 0.105965184, "volume": 18733.0}, {"date": "2015-07-22", "close": 0.073360512, "volume": 10185.0}, {"date": "2015-07-30", "close": 0.138569856, "volume": 46128.0}, {"date": "2015-07-31", "close": 0.146721024, "volume": 260433.0}, {"date": "2015-08-18", "close": 0.16302336, "volume": 17175.0}, {"date": "2015-08-21", "close": 0.16302336, "volume": 159364.0}, {"date": "2015-08-24", "close": 0.146721024, "volume": 61341.0}, {"date": "2015-09-04", "close": 0.08151168, "volume": 79620.0}, {"date": "2015-09-07", "close": 0.08151168, "volume": 1104.0}, {"date": "2015-09-09", "close": 0.130418688, "volume": 12268.0}, {"date": "2015-09-11", "close": 0.12226752, "volume": 6134.0}, {"date": "2015-10-29", "close": 0.057058176, "volume": 6134.0}, {"date": "2015-11-13", "close": 0.08151168, "volume": 12268.0}, {"date": "2015-11-26", "close": 0.057058176, "volume": 21469.0}, {"date": "2015-12-02", "close": 0.04075584, "volume": 68702.0}, {"date": "2015-12-03", "close": 0.057058176, "volume": 131877.0}, {"date": "2015-12-04", "close": 0.048907008, "volume": 35578.0}, {"date": "2015-12-07", "close": 0.073360512, "volume": 268819.0}, {"date": "2015-12-10", "close": 0.057058176, "volume": 392582.0}, {"date": "2015-12-11", "close": 0.048907008, "volume": 147218.0}, {"date": "2015-12-15", "close": 0.048907008, "volume": 49073.0}, {"date": "2015-12-17", "close": 0.048907008, "volume": 9201.0}, {"date": "2015-12-21", "close": 0.048907008, "volume": 27603.0}, {"date": "2015-12-24", "close": 0.057058176, "volume": 515264.0}, {"date": "2016-01-04", "close": 0.057058176, "volume": 49073.0}, {"date": "2016-01-06", "close": 0.057058176, "volume": 49073.0}, {"date": "2016-01-12", "close": 0.057058176, "volume": 24536.0}, {"date": "2016-01-20", "close": 0.057058176, "volume": 98145.0}, {"date": "2016-01-21", "close": 0.057058176, "volume": 24536.0}, {"date": "2016-02-01", "close": 0.048907008, "volume": 61341.0}, {"date": "2016-02-08", "close": 0.048907008, "volume": 30670.0}, {"date": "2016-02-16", "close": 0.048907008, "volume": 24536.0}, {"date": "2016-02-24", "close": 0.048907008, "volume": 98146.0}, {"date": "2016-03-14", "close": 0.024453504, "volume": 73609.0}, {"date": "2016-03-22", "close": 0.04075584, "volume": 5521.0}, {"date": "2016-03-23", "close": 0.032604672, "volume": 21633.0}, {"date": "2016-03-24", "close": 0.048907008, "volume": 15335.0}, {"date": "2016-03-30", "close": 0.04075584, "volume": 5684.0}, {"date": "2016-04-05", "close": 0.04075584, "volume": 24986.0}, {"date": "2016-04-12", "close": 0.024453504, "volume": 122682.0}, {"date": "2016-04-18", "close": 0.032604672, "volume": 8588.0}, {"date": "2016-04-19", "close": 0.04075584, "volume": 186476.0}, {"date": "2016-04-22", "close": 0.04075584, "volume": 18402.0}, {"date": "2016-04-27", "close": 0.04075584, "volume": 46619.0}, {"date": "2016-04-28", "close": 0.04075584, "volume": 39258.0}, {"date": "2016-04-29", "close": 0.04075584, "volume": 24536.0}, {"date": "2016-05-02", "close": 0.04075584, "volume": 55207.0}, {"date": "2016-05-03", "close": 0.04075584, "volume": 478664.0}, {"date": "2016-05-04", "close": 0.057058176, "volume": 441041.0}, {"date": "2016-05-05", "close": 0.048907008, "volume": 354668.0}, {"date": "2016-05-06", "close": 0.057058176, "volume": 12268.0}, {"date": "2016-05-09", "close": 0.057058176, "volume": 310998.0}, {"date": "2016-05-11", "close": 0.057058176, "volume": 1259241.0}, {"date": "2016-05-12", "close": 0.057058176, "volume": 542867.0}, {"date": "2016-05-13", "close": 0.065209344, "volume": 173069.0}, {"date": "2016-05-16", "close": 0.057058176, "volume": 523401.0}, {"date": "2016-05-17", "close": 0.089662848, "volume": 2382859.0}, {"date": "2016-05-18", "close": 0.073360512, "volume": 216968.0}, {"date": "2016-05-19", "close": 0.089662848, "volume": 643931.0}, {"date": "2016-05-20", "close": 0.073360512, "volume": 206873.0}, {"date": "2016-05-23", "close": 0.105965184, "volume": 122587.0}, {"date": "2016-05-24", "close": 0.089662848, "volume": 156836.0}, {"date": "2016-05-25", "close": 0.08151168, "volume": 308388.0}, {"date": "2016-05-26", "close": 0.08151168, "volume": 65021.0}, {"date": "2016-05-27", "close": 0.08151168, "volume": 126395.0}, {"date": "2016-05-31", "close": 0.073360512, "volume": 208559.0}, {"date": "2016-06-01", "close": 0.08151168, "volume": 122682.0}, {"date": "2016-06-06", "close": 0.154872192, "volume": 10550679.0}, {"date": "2016-06-07", "close": 0.130418688, "volume": 1931902.0}, {"date": "2016-06-08", "close": 0.16302336, "volume": 1041768.0}, {"date": "2016-06-09", "close": 0.138569856, "volume": 1566479.0}, {"date": "2016-06-10", "close": 0.154872192, "volume": 378014.0}, {"date": "2016-06-14", "close": 0.138569856, "volume": 454776.0}, {"date": "2016-06-15", "close": 0.154872192, "volume": 192364.0}, {"date": "2016-06-16", "close": 0.179325696, "volume": 1298279.0}, {"date": "2016-06-17", "close": 0.154872192, "volume": 515315.0}, {"date": "2016-06-20", "close": 0.138569856, "volume": 2278875.0}, {"date": "2016-06-21", "close": 0.138569856, "volume": 841493.0}, {"date": "2016-06-22", "close": 0.130418688, "volume": 454046.0}, {"date": "2016-06-23", "close": 0.138569856, "volume": 90073.0}, {"date": "2016-06-24", "close": 0.154872192, "volume": 192180.0}, {"date": "2016-06-27", "close": 0.138569856, "volume": 177468.0}, {"date": "2016-06-28", "close": 0.146721024, "volume": 245173.0}, {"date": "2016-06-29", "close": 0.138569856, "volume": 69929.0}, {"date": "2016-06-30", "close": 0.130418688, "volume": 317406.0}, {"date": "2016-07-01", "close": 0.146721024, "volume": 210927.0}, {"date": "2016-07-04", "close": 0.16302336, "volume": 300927.0}, {"date": "2016-07-05", "close": 0.171174528, "volume": 1230563.0}, {"date": "2016-07-06", "close": 0.211930368, "volume": 1406651.0}, {"date": "2016-07-07", "close": 0.2037792, "volume": 596945.0}, {"date": "2016-07-08", "close": 0.2037792, "volume": 174515.0}, {"date": "2016-07-11", "close": 0.195628032, "volume": 561208.0}, {"date": "2016-07-12", "close": 0.179325696, "volume": 705043.0}, {"date": "2016-07-13", "close": 0.187476864, "volume": 550790.0}, {"date": "2016-07-14", "close": 0.195628032, "volume": 151410.0}, {"date": "2016-07-15", "close": 0.179325696, "volume": 160720.0}, {"date": "2016-07-18", "close": 0.179325696, "volume": 191383.0}, {"date": "2016-07-19", "close": 0.211930368, "volume": 724728.0}, {"date": "2016-07-20", "close": 0.228232704, "volume": 2108772.0}, {"date": "2016-07-21", "close": 0.211930368, "volume": 675787.0}, {"date": "2016-07-22", "close": 0.228232704, "volume": 1618312.0}, {"date": "2016-07-25", "close": 0.228232704, "volume": 246975.0}, {"date": "2016-07-26", "close": 0.220081536, "volume": 236789.0}, {"date": "2016-07-27", "close": 0.236383872, "volume": 1887612.0}, {"date": "2016-07-28", "close": 0.252686208, "volume": 335015.0}, {"date": "2016-07-29", "close": 0.24453504, "volume": 82834.0}, {"date": "2016-08-01", "close": 0.28529088, "volume": 160845.0}, {"date": "2016-08-02", "close": 0.252686208, "volume": 494537.0}, {"date": "2016-08-03", "close": 0.252686208, "volume": 273725.0}, {"date": "2016-08-04", "close": 0.236383872, "volume": 198703.0}, {"date": "2016-08-05", "close": 0.260837376, "volume": 443227.0}, {"date": "2016-08-08", "close": 0.24453504, "volume": 181158.0}, {"date": "2016-08-09", "close": 0.24453504, "volume": 34209.0}, {"date": "2016-08-10", "close": 0.24453504, "volume": 77779.0}, {"date": "2016-08-11", "close": 0.252686208, "volume": 229406.0}, {"date": "2016-08-12", "close": 0.268988544, "volume": 145170.0}, {"date": "2016-08-15", "close": 0.268988544, "volume": 22667.0}, {"date": "2016-08-16", "close": 0.252686208, "volume": 173716.0}, {"date": "2016-08-17", "close": 0.260837376, "volume": 85303.0}, {"date": "2016-08-18", "close": 0.24453504, "volume": 171322.0}, {"date": "2016-08-19", "close": 0.277139712, "volume": 231983.0}, {"date": "2016-08-22", "close": 0.252686208, "volume": 57235.0}, {"date": "2016-08-23", "close": 0.260837376, "volume": 180185.0}, {"date": "2016-08-24", "close": 0.293442048, "volume": 443148.0}, {"date": "2016-08-25", "close": 0.28529088, "volume": 394746.0}, {"date": "2016-08-26", "close": 0.260837376, "volume": 154351.0}, {"date": "2016-08-29", "close": 0.260837376, "volume": 108299.0}, {"date": "2016-08-30", "close": 0.268988544, "volume": 137320.0}, {"date": "2016-08-31", "close": 0.277139712, "volume": 114992.0}, {"date": "2016-09-01", "close": 0.268988544, "volume": 72954.0}, {"date": "2016-09-02", "close": 0.277139712, "volume": 79766.0}, {"date": "2016-09-05", "close": 0.334197888, "volume": 1638091.0}, {"date": "2016-09-06", "close": 0.301593216, "volume": 234160.0}, {"date": "2016-09-07", "close": 0.309744384, "volume": 53143.0}, {"date": "2016-09-08", "close": 0.309744384, "volume": 134142.0}, {"date": "2016-09-09", "close": 0.317895552, "volume": 68279.0}, {"date": "2016-09-12", "close": 0.309744384, "volume": 306710.0}, {"date": "2016-09-13", "close": 0.301593216, "volume": 85932.0}, {"date": "2016-09-14", "close": 0.28529088, "volume": 302786.0}, {"date": "2016-09-19", "close": 0.28529088, "volume": 269719.0}, {"date": "2016-09-20", "close": 0.28529088, "volume": 324244.0}, {"date": "2016-09-21", "close": 0.28529088, "volume": 351863.0}, {"date": "2016-09-22", "close": 0.32604672, "volume": 1645342.0}, {"date": "2016-09-23", "close": 0.317895552, "volume": 106705.0}, {"date": "2016-09-26", "close": 0.32604672, "volume": 124269.0}, {"date": "2016-09-27", "close": 0.317895552, "volume": 104001.0}, {"date": "2016-09-28", "close": 0.32604672, "volume": 346202.0}, {"date": "2016-09-29", "close": 0.358641414, "volume": 996331.0}, {"date": "2016-09-30", "close": 0.316938924, "volume": 257507.0}, {"date": "2016-10-03", "close": 0.300257928, "volume": 511350.0}, {"date": "2016-10-04", "close": 0.300257928, "volume": 186887.0}, {"date": "2016-10-05", "close": 0.29191743, "volume": 558524.0}, {"date": "2016-10-06", "close": 0.283576932, "volume": 277142.0}, {"date": "2016-10-07", "close": 0.283576932, "volume": 415204.0}, {"date": "2016-10-10", "close": 0.300257928, "volume": 525787.0}, {"date": "2016-10-11", "close": 0.29191743, "volume": 212795.0}, {"date": "2016-10-12", "close": 0.29191743, "volume": 315555.0}, {"date": "2016-10-13", "close": 0.29191743, "volume": 212816.0}, {"date": "2016-10-14", "close": 0.300257928, "volume": 144198.0}, {"date": "2016-10-17", "close": 0.29191743, "volume": 117507.0}, {"date": "2016-10-18", "close": 0.300257928, "volume": 65104.0}, {"date": "2016-10-19", "close": 0.300257928, "volume": 184602.0}, {"date": "2016-10-20", "close": 0.308598426, "volume": 32357.0}, {"date": "2016-10-21", "close": 0.29191743, "volume": 446319.0}, {"date": "2016-10-24", "close": 0.300257928, "volume": 456648.0}, {"date": "2016-10-25", "close": 0.283576932, "volume": 439563.0}, {"date": "2016-10-26", "close": 0.283576932, "volume": 94915.0}, {"date": "2016-10-27", "close": 0.29191743, "volume": 99423.0}, {"date": "2016-10-28", "close": 0.283576932, "volume": 305538.0}, {"date": "2016-10-31", "close": 0.325279422, "volume": 814272.0}, {"date": "2016-11-01", "close": 0.33361992, "volume": 413828.0}, {"date": "2016-11-02", "close": 0.325279422, "volume": 768872.0}, {"date": "2016-11-03", "close": 0.325279422, "volume": 228104.0}, {"date": "2016-11-04", "close": 0.308598426, "volume": 105909.0}, {"date": "2016-11-07", "close": 0.300257928, "volume": 70960.0}, {"date": "2016-11-08", "close": 0.29191743, "volume": 87317.0}, {"date": "2016-11-09", "close": 0.316938924, "volume": 214311.0}, {"date": "2016-11-10", "close": 0.300257928, "volume": 97433.0}, {"date": "2016-11-11", "close": 0.300257928, "volume": 56301.0}, {"date": "2016-11-14", "close": 0.300257928, "volume": 386129.0}, {"date": "2016-11-15", "close": 0.29191743, "volume": 60797.0}, {"date": "2016-11-16", "close": 0.283576932, "volume": 3213.0}, {"date": "2016-11-17", "close": 0.29191743, "volume": 144441.0}, {"date": "2016-11-18", "close": 0.275236434, "volume": 51855.0}, {"date": "2016-11-21", "close": 0.29191743, "volume": 50193.0}, {"date": "2016-11-22", "close": 0.283576932, "volume": 110685.0}, {"date": "2016-11-23", "close": 0.283576932, "volume": 209562.0}, {"date": "2016-11-24", "close": 0.258555438, "volume": 614218.0}, {"date": "2016-11-25", "close": 0.258555438, "volume": 265861.0}, {"date": "2016-11-28", "close": 0.20851245, "volume": 1995977.0}, {"date": "2016-11-29", "close": 0.225193446, "volume": 1279760.0}, {"date": "2016-11-30", "close": 0.258555438, "volume": 744312.0}, {"date": "2016-12-01", "close": 0.241874442, "volume": 491379.0}, {"date": "2016-12-02", "close": 0.25021494, "volume": 732858.0}, {"date": "2016-12-05", "close": 0.258555438, "volume": 158529.0}, {"date": "2016-12-06", "close": 0.241874442, "volume": 174834.0}, {"date": "2016-12-07", "close": 0.25021494, "volume": 60116.0}, {"date": "2016-12-08", "close": 0.233533944, "volume": 107865.0}, {"date": "2016-12-09", "close": 0.233533944, "volume": 17985.0}, {"date": "2016-12-12", "close": 0.233533944, "volume": 70198.0}, {"date": "2016-12-13", "close": 0.225193446, "volume": 58220.0}, {"date": "2016-12-14", "close": 0.216852948, "volume": 166477.0}, {"date": "2016-12-15", "close": 0.216852948, "volume": 95902.0}, {"date": "2016-12-16", "close": 0.216852948, "volume": 133455.0}, {"date": "2016-12-19", "close": 0.225193446, "volume": 91449.0}, {"date": "2016-12-21", "close": 0.225193446, "volume": 24246.0}, {"date": "2016-12-22", "close": 0.266895936, "volume": 395106.0}, {"date": "2016-12-23", "close": 0.258555438, "volume": 146946.0}, {"date": "2016-12-28", "close": 0.266895936, "volume": 165508.0}, {"date": "2016-12-29", "close": 0.33361992, "volume": 581709.0}, {"date": "2016-12-30", "close": 0.33361992, "volume": 66543.0}, {"date": "2017-01-03", "close": 0.325279422, "volume": 117498.0}, {"date": "2017-01-04", "close": 0.308598426, "volume": 65915.0}, {"date": "2017-01-05", "close": 0.300257928, "volume": 91249.0}, {"date": "2017-01-06", "close": 0.33361992, "volume": 134673.0}, {"date": "2017-01-09", "close": 0.316938924, "volume": 47314.0}, {"date": "2017-01-10", "close": 0.316938924, "volume": 40476.0}, {"date": "2017-01-11", "close": 0.316938924, "volume": 164144.0}, {"date": "2017-01-12", "close": 0.316938924, "volume": 136117.0}, {"date": "2017-01-13", "close": 0.300257928, "volume": 56627.0}, {"date": "2017-01-16", "close": 0.29191743, "volume": 35579.0}, {"date": "2017-01-17", "close": 0.283576932, "volume": 191089.0}, {"date": "2017-01-18", "close": 0.275236434, "volume": 157469.0}, {"date": "2017-01-19", "close": 0.29191743, "volume": 190915.0}, {"date": "2017-01-20", "close": 0.275236434, "volume": 118306.0}, {"date": "2017-01-23", "close": 0.266895936, "volume": 353694.0}, {"date": "2017-01-24", "close": 0.283576932, "volume": 201066.0}, {"date": "2017-01-25", "close": 0.266895936, "volume": 223114.0}, {"date": "2017-01-27", "close": 0.25021494, "volume": 420740.0}, {"date": "2017-01-30", "close": 0.25021494, "volume": 78832.0}, {"date": "2017-01-31", "close": 0.233533944, "volume": 152714.0}, {"date": "2017-02-01", "close": 0.241874442, "volume": 69602.0}, {"date": "2017-02-02", "close": 0.25021494, "volume": 63219.0}, {"date": "2017-02-03", "close": 0.241874442, "volume": 88154.0}, {"date": "2017-02-06", "close": 0.241874442, "volume": 57322.0}, {"date": "2017-02-07", "close": 0.241874442, "volume": 41534.0}, {"date": "2017-02-08", "close": 0.266895936, "volume": 105460.0}, {"date": "2017-02-09", "close": 0.258555438, "volume": 111504.0}, {"date": "2017-02-10", "close": 0.25021494, "volume": 144468.0}, {"date": "2017-02-13", "close": 0.241874442, "volume": 112378.0}, {"date": "2017-02-14", "close": 0.241874442, "volume": 59948.0}, {"date": "2017-02-15", "close": 0.225193446, "volume": 328718.0}, {"date": "2017-02-16", "close": 0.216852948, "volume": 169424.0}, {"date": "2017-02-17", "close": 0.225193446, "volume": 50071.0}, {"date": "2017-02-20", "close": 0.233533944, "volume": 65775.0}, {"date": "2017-02-21", "close": 0.233533944, "volume": 21885.0}, {"date": "2017-02-22", "close": 0.225193446, "volume": 22393.0}, {"date": "2017-02-23", "close": 0.233533944, "volume": 24383.0}, {"date": "2017-02-24", "close": 0.233533944, "volume": 40632.0}, {"date": "2017-02-27", "close": 0.216852948, "volume": 72847.0}, {"date": "2017-02-28", "close": 0.191831454, "volume": 250986.0}, {"date": "2017-03-01", "close": 0.191831454, "volume": 737640.0}, {"date": "2017-03-02", "close": 0.183490956, "volume": 103929.0}, {"date": "2017-03-03", "close": 0.175150458, "volume": 88685.0}, {"date": "2017-03-06", "close": 0.191831454, "volume": 99932.0}, {"date": "2017-03-07", "close": 0.225193446, "volume": 155295.0}, {"date": "2017-03-08", "close": 0.191831454, "volume": 95769.0}, {"date": "2017-03-09", "close": 0.191831454, "volume": 132328.0}, {"date": "2017-03-10", "close": 0.191831454, "volume": 30240.0}, {"date": "2017-03-13", "close": 0.20851245, "volume": 70829.0}, {"date": "2017-03-14", "close": 0.20851245, "volume": 26917.0}, {"date": "2017-03-15", "close": 0.200171952, "volume": 37841.0}, {"date": "2017-03-16", "close": 0.20851245, "volume": 14660.0}, {"date": "2017-03-17", "close": 0.200171952, "volume": 23979.0}, {"date": "2017-03-20", "close": 0.216852948, "volume": 130661.0}, {"date": "2017-03-21", "close": 0.225193446, "volume": 25958.0}, {"date": "2017-03-22", "close": 0.225193446, "volume": 64444.0}, {"date": "2017-03-23", "close": 0.216852948, "volume": 67885.0}, {"date": "2017-03-24", "close": 0.241874442, "volume": 107686.0}, {"date": "2017-03-27", "close": 0.225193446, "volume": 100358.0}, {"date": "2017-03-28", "close": 0.216852948, "volume": 72567.0}, {"date": "2017-03-29", "close": 0.216852948, "volume": 35969.0}, {"date": "2017-03-30", "close": 0.216852948, "volume": 61575.0}, {"date": "2017-03-31", "close": 0.216852948, "volume": 7125.0}, {"date": "2017-04-03", "close": 0.20851245, "volume": 67071.0}, {"date": "2017-04-04", "close": 0.183490956, "volume": 142401.0}, {"date": "2017-04-05", "close": 0.183490956, "volume": 9592.0}, {"date": "2017-04-06", "close": 0.191831454, "volume": 4796.0}, {"date": "2017-04-07", "close": 0.216852948, "volume": 11990.0}, {"date": "2017-04-10", "close": 0.20851245, "volume": 76690.0}, {"date": "2017-04-11", "close": 0.200171952, "volume": 4196.0}, {"date": "2017-04-12", "close": 0.200171952, "volume": 34514.0}, {"date": "2017-04-13", "close": 0.200171952, "volume": 95920.0}, {"date": "2017-04-18", "close": 0.191831454, "volume": 2997.0}, {"date": "2017-04-19", "close": 0.191831454, "volume": 84203.0}, {"date": "2017-04-20", "close": 0.183490956, "volume": 64927.0}, {"date": "2017-04-21", "close": 0.191831454, "volume": 58638.0}, {"date": "2017-04-24", "close": 0.216852948, "volume": 45935.0}, {"date": "2017-04-26", "close": 0.183490956, "volume": 12949.0}, {"date": "2017-04-27", "close": 0.20851245, "volume": 5395.0}, {"date": "2017-04-28", "close": 0.183490956, "volume": 19730.0}, {"date": "2017-05-01", "close": 0.191831454, "volume": 35307.0}, {"date": "2017-05-03", "close": 0.183490956, "volume": 140279.0}, {"date": "2017-05-04", "close": 0.183490956, "volume": 77318.0}, {"date": "2017-05-05", "close": 0.183490956, "volume": 28775.0}, {"date": "2017-05-08", "close": 0.200171952, "volume": 11117.0}, {"date": "2017-05-10", "close": 0.183490956, "volume": 141292.0}, {"date": "2017-05-11", "close": 0.175150458, "volume": 104305.0}, {"date": "2017-05-12", "close": 0.175150458, "volume": 56320.0}, {"date": "2017-05-15", "close": 0.175150458, "volume": 168904.0}, {"date": "2017-05-16", "close": 0.191831454, "volume": 125671.0}, {"date": "2017-05-18", "close": 0.191831454, "volume": 63186.0}, {"date": "2017-05-19", "close": 0.16680996, "volume": 112644.0}, {"date": "2017-05-22", "close": 0.183490956, "volume": 42502.0}, {"date": "2017-05-24", "close": 0.183490956, "volume": 126045.0}, {"date": "2017-05-25", "close": 0.191831454, "volume": 175882.0}, {"date": "2017-05-29", "close": 0.183490956, "volume": 8708.0}, {"date": "2017-05-30", "close": 0.175150458, "volume": 38463.0}, {"date": "2017-05-31", "close": 0.158469462, "volume": 106576.0}, {"date": "2017-06-01", "close": 0.16680996, "volume": 140437.0}, {"date": "2017-06-02", "close": 0.16680996, "volume": 17271.0}, {"date": "2017-06-05", "close": 0.16680996, "volume": 713.0}, {"date": "2017-06-06", "close": 0.16680996, "volume": 17121.0}, {"date": "2017-06-07", "close": 0.183490956, "volume": 77933.0}, {"date": "2017-06-08", "close": 0.200171952, "volume": 25918.0}, {"date": "2017-06-09", "close": 0.183490956, "volume": 2997.0}, {"date": "2017-06-14", "close": 0.183490956, "volume": 16902.0}, {"date": "2017-06-15", "close": 0.183490956, "volume": 18562.0}, {"date": "2017-06-16", "close": 0.191831454, "volume": 2997.0}, {"date": "2017-06-19", "close": 0.175150458, "volume": 11498.0}, {"date": "2017-06-21", "close": 0.183490956, "volume": 65446.0}, {"date": "2017-06-22", "close": 0.191831454, "volume": 37250.0}, {"date": "2017-06-23", "close": 0.191831454, "volume": 121430.0}, {"date": "2017-06-26", "close": 0.183490956, "volume": 59549.0}, {"date": "2017-06-27", "close": 0.191831454, "volume": 37356.0}, {"date": "2017-06-28", "close": 0.200171952, "volume": 25978.0}, {"date": "2017-06-29", "close": 0.200171952, "volume": 47959.0}, {"date": "2017-06-30", "close": 0.200171952, "volume": 5995.0}, {"date": "2017-07-03", "close": 0.20851245, "volume": 23979.0}, {"date": "2017-07-05", "close": 0.191831454, "volume": 6056.0}, {"date": "2017-07-06", "close": 0.183490956, "volume": 4376.0}, {"date": "2017-07-07", "close": 0.183490956, "volume": 11672.0}, {"date": "2017-07-10", "close": 0.20851245, "volume": 26377.0}, {"date": "2017-07-11", "close": 0.191831454, "volume": 18384.0}, {"date": "2017-07-14", "close": 0.191831454, "volume": 35969.0}, {"date": "2017-07-18", "close": 0.16680996, "volume": 121677.0}, {"date": "2017-07-19", "close": 0.183490956, "volume": 10068.0}, {"date": "2017-07-21", "close": 0.191831454, "volume": 14857.0}, {"date": "2017-07-24", "close": 0.183490956, "volume": 19173.0}, {"date": "2017-07-25", "close": 0.175150458, "volume": 19088.0}, {"date": "2017-07-26", "close": 0.175150458, "volume": 17625.0}, {"date": "2017-07-27", "close": 0.191831454, "volume": 24525.0}, {"date": "2017-07-28", "close": 0.191831454, "volume": 60027.0}, {"date": "2017-08-01", "close": 0.175150458, "volume": 53169.0}, {"date": "2017-08-02", "close": 0.16680996, "volume": 12703.0}, {"date": "2017-08-03", "close": 0.183490956, "volume": 15081.0}, {"date": "2017-08-04", "close": 0.183490956, "volume": 17985.0}, {"date": "2017-08-07", "close": 0.191831454, "volume": 152100.0}, {"date": "2017-08-08", "close": 0.216852948, "volume": 537154.0}, {"date": "2017-08-09", "close": 0.216852948, "volume": 57551.0}, {"date": "2017-08-10", "close": 0.225193446, "volume": 22870.0}, {"date": "2017-08-11", "close": 0.20851245, "volume": 366261.0}, {"date": "2017-08-14", "close": 0.191831454, "volume": 6235.0}, {"date": "2017-08-15", "close": 0.20851245, "volume": 447469.0}, {"date": "2017-08-16", "close": 0.20851245, "volume": 221395.0}, {"date": "2017-08-17", "close": 0.233533944, "volume": 435912.0}, {"date": "2017-08-18", "close": 0.233533944, "volume": 732009.0}, {"date": "2017-08-21", "close": 0.225193446, "volume": 360596.0}, {"date": "2017-08-22", "close": 0.241874442, "volume": 297148.0}, {"date": "2017-08-23", "close": 0.241874442, "volume": 153040.0}, {"date": "2017-08-24", "close": 0.233533944, "volume": 542314.0}, {"date": "2017-08-25", "close": 0.241874442, "volume": 184177.0}, {"date": "2017-08-28", "close": 0.25021494, "volume": 376113.0}, {"date": "2017-08-29", "close": 0.25021494, "volume": 152619.0}, {"date": "2017-08-30", "close": 0.233533944, "volume": 415861.0}, {"date": "2017-08-31", "close": 0.25021494, "volume": 140279.0}, {"date": "2017-09-01", "close": 0.258555438, "volume": 361638.0}, {"date": "2017-09-04", "close": 0.25021494, "volume": 620247.0}, {"date": "2017-09-05", "close": 0.241874442, "volume": 138780.0}, {"date": "2017-09-06", "close": 0.25021494, "volume": 132076.0}, {"date": "2017-09-07", "close": 0.241874442, "volume": 226113.0}, {"date": "2017-09-08", "close": 0.241874442, "volume": 421558.0}, {"date": "2017-09-11", "close": 0.233533944, "volume": 117829.0}, {"date": "2017-09-12", "close": 0.20851245, "volume": 481914.0}, {"date": "2017-09-13", "close": 0.20851245, "volume": 284002.0}, {"date": "2017-09-14", "close": 0.216852948, "volume": 28904.0}, {"date": "2017-09-15", "close": 0.216852948, "volume": 53954.0}, {"date": "2017-09-18", "close": 0.20851245, "volume": 237977.0}, {"date": "2017-09-19", "close": 0.200171952, "volume": 107614.0}, {"date": "2017-09-20", "close": 0.200171952, "volume": 56261.0}, {"date": "2017-09-21", "close": 0.216852948, "volume": 180149.0}, {"date": "2017-09-22", "close": 0.20851245, "volume": 26018.0}, {"date": "2017-09-25", "close": 0.200171952, "volume": 375681.0}, {"date": "2017-09-26", "close": 0.20851245, "volume": 293148.0}, {"date": "2017-09-27", "close": 0.20851245, "volume": 142549.0}, {"date": "2017-09-29", "close": 0.200171952, "volume": 8393.0}, {"date": "2017-10-02", "close": 0.191831454, "volume": 56352.0}, {"date": "2017-10-03", "close": 0.200171952, "volume": 67262.0}, {"date": "2017-10-04", "close": 0.191831454, "volume": 33391.0}, {"date": "2017-10-05", "close": 0.200171952, "volume": 67920.0}, {"date": "2017-10-06", "close": 0.200171952, "volume": 76075.0}, {"date": "2017-10-09", "close": 0.183490956, "volume": 129142.0}, {"date": "2017-10-10", "close": 0.191831454, "volume": 102121.0}, {"date": "2017-10-11", "close": 0.200171952, "volume": 135963.0}, {"date": "2017-10-12", "close": 0.216852948, "volume": 239119.0}, {"date": "2017-10-13", "close": 0.216852948, "volume": 129595.0}, {"date": "2017-10-16", "close": 0.225193446, "volume": 302987.0}, {"date": "2017-10-17", "close": 0.216852948, "volume": 139489.0}, {"date": "2017-10-18", "close": 0.216852948, "volume": 127051.0}, {"date": "2017-10-19", "close": 0.20851245, "volume": 199401.0}, {"date": "2017-10-20", "close": 0.216852948, "volume": 20742.0}, {"date": "2017-10-23", "close": 0.216852948, "volume": 72094.0}, {"date": "2017-10-24", "close": 0.216852948, "volume": 58964.0}, {"date": "2017-10-25", "close": 0.216852948, "volume": 36434.0}, {"date": "2017-10-26", "close": 0.216852948, "volume": 3545.0}, {"date": "2017-10-27", "close": 0.216852948, "volume": 49352.0}, {"date": "2017-11-01", "close": 0.191831454, "volume": 694609.0}, {"date": "2017-11-02", "close": 0.191831454, "volume": 215359.0}, {"date": "2017-11-06", "close": 0.196086523, "volume": 124759.0}, {"date": "2017-11-07", "close": 0.196086523, "volume": 17594.0}, {"date": "2017-11-08", "close": 0.196086523, "volume": 54086.0}, {"date": "2017-11-09", "close": 0.196086523, "volume": 5253.0}, {"date": "2017-11-10", "close": 0.179035521, "volume": 234204.0}, {"date": "2017-11-13", "close": 0.17051002, "volume": 305919.0}, {"date": "2017-11-14", "close": 0.161984519, "volume": 76620.0}, {"date": "2017-11-15", "close": 0.187561022, "volume": 46918.0}, {"date": "2017-11-17", "close": 0.179035521, "volume": 102680.0}, {"date": "2017-11-20", "close": 0.179035521, "volume": 40108.0}, {"date": "2017-11-21", "close": 0.17051002, "volume": 220005.0}, {"date": "2017-11-22", "close": 0.17051002, "volume": 72829.0}, {"date": "2017-11-23", "close": 0.17051002, "volume": 98039.0}, {"date": "2017-11-24", "close": 0.17051002, "volume": 522307.0}, {"date": "2017-11-27", "close": 0.187561022, "volume": 170217.0}, {"date": "2017-11-28", "close": 0.187561022, "volume": 190569.0}, {"date": "2017-11-29", "close": 0.187561022, "volume": 134825.0}, {"date": "2017-11-30", "close": 0.17051002, "volume": 137848.0}, {"date": "2017-12-01", "close": 0.17051002, "volume": 400397.0}, {"date": "2017-12-04", "close": 0.17051002, "volume": 252310.0}, {"date": "2017-12-05", "close": 0.17051002, "volume": 335581.0}, {"date": "2017-12-06", "close": 0.161984519, "volume": 143081.0}, {"date": "2017-12-07", "close": 0.153459018, "volume": 263387.0}, {"date": "2017-12-08", "close": 0.153459018, "volume": 312359.0}, {"date": "2017-12-11", "close": 0.153459018, "volume": 111249.0}, {"date": "2017-12-12", "close": 0.161984519, "volume": 75317.0}, {"date": "2017-12-13", "close": 0.153459018, "volume": 97530.0}, {"date": "2017-12-14", "close": 0.153459018, "volume": 15835.0}, {"date": "2017-12-15", "close": 0.153459018, "volume": 250369.0}, {"date": "2017-12-18", "close": 0.153459018, "volume": 345497.0}, {"date": "2017-12-19", "close": 0.153459018, "volume": 26900.0}, {"date": "2017-12-21", "close": 0.153459018, "volume": 240845.0}, {"date": "2017-12-22", "close": 0.153459018, "volume": 48677.0}, {"date": "2017-12-27", "close": 0.17051002, "volume": 168618.0}, {"date": "2017-12-28", "close": 0.161984519, "volume": 50140.0}, {"date": "2017-12-29", "close": 0.161984519, "volume": 3519.0}, {"date": "2018-01-02", "close": 0.17051002, "volume": 12121.0}, {"date": "2018-01-03", "close": 0.161984519, "volume": 124843.0}, {"date": "2018-01-04", "close": 0.17051002, "volume": 312222.0}, {"date": "2018-01-05", "close": 0.17051002, "volume": 56712.0}, {"date": "2018-01-08", "close": 0.17051002, "volume": 71550.0}, {"date": "2018-01-09", "close": 0.161984519, "volume": 231502.0}, {"date": "2018-01-10", "close": 0.161984519, "volume": 141927.0}, {"date": "2018-01-11", "close": 0.161984519, "volume": 165183.0}, {"date": "2018-01-12", "close": 0.161984519, "volume": 149045.0}, {"date": "2018-01-15", "close": 0.17051002, "volume": 351045.0}, {"date": "2018-01-16", "close": 0.204612024, "volume": 1507130.0}, {"date": "2018-01-17", "close": 0.204612024, "volume": 1789369.0}, {"date": "2018-01-18", "close": 0.187561022, "volume": 222534.0}, {"date": "2018-01-19", "close": 0.17051002, "volume": 835949.0}, {"date": "2018-01-22", "close": 0.179035521, "volume": 230404.0}, {"date": "2018-01-23", "close": 0.17051002, "volume": 301147.0}, {"date": "2018-01-24", "close": 0.17051002, "volume": 109475.0}, {"date": "2018-01-25", "close": 0.17051002, "volume": 253897.0}, {"date": "2018-01-29", "close": 0.161984519, "volume": 25883.0}, {"date": "2018-01-30", "close": 0.17051002, "volume": 55463.0}, {"date": "2018-01-31", "close": 0.17051002, "volume": 117854.0}, {"date": "2018-02-01", "close": 0.17051002, "volume": 111877.0}, {"date": "2018-02-02", "close": 0.179035521, "volume": 260395.0}, {"date": "2018-02-05", "close": 0.161984519, "volume": 109336.0}, {"date": "2018-02-06", "close": 0.153459018, "volume": 439541.0}, {"date": "2018-02-07", "close": 0.153459018, "volume": 74591.0}, {"date": "2018-02-08", "close": 0.17051002, "volume": 428127.0}, {"date": "2018-02-09", "close": 0.161984519, "volume": 207120.0}, {"date": "2018-02-12", "close": 0.161984519, "volume": 122456.0}, {"date": "2018-02-13", "close": 0.161984519, "volume": 152660.0}, {"date": "2018-02-14", "close": 0.161984519, "volume": 209864.0}, {"date": "2018-02-15", "close": 0.17051002, "volume": 17594.0}, {"date": "2018-02-16", "close": 0.161984519, "volume": 190597.0}, {"date": "2018-02-19", "close": 0.153459018, "volume": 44357.0}, {"date": "2018-02-20", "close": 0.153459018, "volume": 47047.0}, {"date": "2018-02-21", "close": 0.161984519, "volume": 4358.0}, {"date": "2018-02-22", "close": 0.153459018, "volume": 83080.0}, {"date": "2018-02-23", "close": 0.161984519, "volume": 44736.0}, {"date": "2018-02-26", "close": 0.153459018, "volume": 352611.0}, {"date": "2018-02-27", "close": 0.161984519, "volume": 287576.0}, {"date": "2018-02-28", "close": 0.161984519, "volume": 144963.0}, {"date": "2018-03-01", "close": 0.161984519, "volume": 26398.0}, {"date": "2018-03-05", "close": 0.153459018, "volume": 68266.0}, {"date": "2018-03-07", "close": 0.153459018, "volume": 312579.0}, {"date": "2018-03-08", "close": 0.153459018, "volume": 169062.0}, {"date": "2018-03-09", "close": 0.153459018, "volume": 143502.0}, {"date": "2018-03-12", "close": 0.153459018, "volume": 95297.0}, {"date": "2018-03-13", "close": 0.161984519, "volume": 263196.0}, {"date": "2018-03-14", "close": 0.161984519, "volume": 94974.0}, {"date": "2018-03-19", "close": 0.161984519, "volume": 82546.0}, {"date": "2018-03-21", "close": 0.153459018, "volume": 295174.0}, {"date": "2018-03-22", "close": 0.153459018, "volume": 23928.0}, {"date": "2018-03-23", "close": 0.144933517, "volume": 33114.0}, {"date": "2018-03-26", "close": 0.153459018, "volume": 68698.0}, {"date": "2018-03-27", "close": 0.144933517, "volume": 58648.0}, {"date": "2018-03-28", "close": 0.144933517, "volume": 9147.0}, {"date": "2018-03-29", "close": 0.153459018, "volume": 126796.0}, {"date": "2018-04-03", "close": 0.153459018, "volume": 182264.0}, {"date": "2018-04-04", "close": 0.153459018, "volume": 27434.0}, {"date": "2018-04-05", "close": 0.161984519, "volume": 164409.0}, {"date": "2018-04-06", "close": 0.161984519, "volume": 153657.0}, {"date": "2018-04-09", "close": 0.17051002, "volume": 65773.0}, {"date": "2018-04-10", "close": 0.17051002, "volume": 46918.0}, {"date": "2018-04-11", "close": 0.144933517, "volume": 3528328.0}, {"date": "2018-04-12", "close": 0.161984519, "volume": 36662.0}, {"date": "2018-04-13", "close": 0.153459018, "volume": 90411.0}, {"date": "2018-04-16", "close": 0.153459018, "volume": 138184.0}, {"date": "2018-04-17", "close": 0.153459018, "volume": 53083.0}, {"date": "2018-04-18", "close": 0.144933517, "volume": 108527.0}, {"date": "2018-04-19", "close": 0.153459018, "volume": 46398.0}, {"date": "2018-04-20", "close": 0.153459018, "volume": 8208.0}, {"date": "2018-04-23", "close": 0.153459018, "volume": 94423.0}, {"date": "2018-04-24", "close": 0.144933517, "volume": 347173.0}, {"date": "2018-04-26", "close": 0.153459018, "volume": 26199.0}, {"date": "2018-04-27", "close": 0.153459018, "volume": 52783.0}, {"date": "2018-04-30", "close": 0.153459018, "volume": 63926.0}, {"date": "2018-05-01", "close": 0.144933517, "volume": 6516.0}, {"date": "2018-05-02", "close": 0.144933517, "volume": 280769.0}, {"date": "2018-05-03", "close": 0.136408016, "volume": 121110.0}, {"date": "2018-05-04", "close": 0.144933517, "volume": 73547.0}, {"date": "2018-05-07", "close": 0.136408016, "volume": 41053.0}, {"date": "2018-05-10", "close": 0.144933517, "volume": 73776.0}, {"date": "2018-05-11", "close": 0.144933517, "volume": 159537.0}, {"date": "2018-05-14", "close": 0.144933517, "volume": 50439.0}, {"date": "2018-05-16", "close": 0.144933517, "volume": 16056.0}, {"date": "2018-05-18", "close": 0.144933517, "volume": 63926.0}, {"date": "2018-05-21", "close": 0.136408016, "volume": 13860.0}, {"date": "2018-05-22", "close": 0.144933517, "volume": 11730.0}, {"date": "2018-05-23", "close": 0.144933517, "volume": 28972.0}, {"date": "2018-05-24", "close": 0.144933517, "volume": 10357.0}, {"date": "2018-05-28", "close": 0.144933517, "volume": 19940.0}, {"date": "2018-05-29", "close": 0.144933517, "volume": 41053.0}, {"date": "2018-05-30", "close": 0.144933517, "volume": 23459.0}, {"date": "2018-05-31", "close": 0.144933517, "volume": 10938.0}, {"date": "2018-06-08", "close": 0.136408016, "volume": 582523.0}, {"date": "2018-06-12", "close": 0.136408016, "volume": 163144.0}, {"date": "2018-06-13", "close": 0.136408016, "volume": 77708.0}, {"date": "2018-06-14", "close": 0.136408016, "volume": 60244.0}, {"date": "2018-06-15", "close": 0.136408016, "volume": 256839.0}, {"date": "2018-06-18", "close": 0.136408016, "volume": 74517.0}, {"date": "2018-06-19", "close": 0.136408016, "volume": 10029.0}, {"date": "2018-06-20", "close": 0.136408016, "volume": 65370.0}, {"date": "2018-06-21", "close": 0.136408016, "volume": 91936.0}, {"date": "2018-06-22", "close": 0.144933517, "volume": 93836.0}, {"date": "2018-06-25", "close": 0.144933517, "volume": 48913.0}, {"date": "2018-06-26", "close": 0.144933517, "volume": 4749.0}, {"date": "2018-06-27", "close": 0.136408016, "volume": 91246.0}, {"date": "2018-06-28", "close": 0.136408016, "volume": 25570.0}, {"date": "2018-06-29", "close": 0.136408016, "volume": 254395.0}, {"date": "2018-07-02", "close": 0.144933517, "volume": 79761.0}, {"date": "2018-07-03", "close": 0.144933517, "volume": 44280.0}, {"date": "2018-07-04", "close": 0.144933517, "volume": 189019.0}, {"date": "2018-07-06", "close": 0.136408016, "volume": 56009.0}, {"date": "2018-07-09", "close": 0.127882515, "volume": 52038.0}, {"date": "2018-07-10", "close": 0.144933517, "volume": 24632.0}, {"date": "2018-07-11", "close": 0.144933517, "volume": 11730.0}, {"date": "2018-07-13", "close": 0.136408016, "volume": 37238.0}, {"date": "2018-07-17", "close": 0.153459018, "volume": 165680.0}, {"date": "2018-07-18", "close": 0.161984519, "volume": 1181.0}, {"date": "2018-07-19", "close": 0.161984519, "volume": 171837.0}, {"date": "2018-07-20", "close": 0.153459018, "volume": 109208.0}, {"date": "2018-07-23", "close": 0.153459018, "volume": 166686.0}, {"date": "2018-07-24", "close": 0.153459018, "volume": 24604.0}, {"date": "2018-07-25", "close": 0.153459018, "volume": 88561.0}, {"date": "2018-07-26", "close": 0.161984519, "volume": 23459.0}, {"date": "2018-07-27", "close": 0.161984519, "volume": 41053.0}, {"date": "2018-07-30", "close": 0.161984519, "volume": 39213.0}, {"date": "2018-07-31", "close": 0.161984519, "volume": 49714.0}, {"date": "2018-08-01", "close": 0.161984519, "volume": 21700.0}, {"date": "2018-08-02", "close": 0.161984519, "volume": 30568.0}, {"date": "2018-08-06", "close": 0.153459018, "volume": 183802.0}, {"date": "2018-08-07", "close": 0.153459018, "volume": 65083.0}, {"date": "2018-08-08", "close": 0.144933517, "volume": 29324.0}, {"date": "2018-08-09", "close": 0.144933517, "volume": 6712.0}, {"date": "2018-08-13", "close": 0.144933517, "volume": 202182.0}, {"date": "2018-08-14", "close": 0.144933517, "volume": 38882.0}, {"date": "2018-08-15", "close": 0.136408016, "volume": 153180.0}, {"date": "2018-08-16", "close": 0.144933517, "volume": 64535.0}, {"date": "2018-08-17", "close": 0.144933517, "volume": 23479.0}, {"date": "2018-08-20", "close": 0.144933517, "volume": 2.0}, {"date": "2018-08-21", "close": 0.144933517, "volume": 105631.0}, {"date": "2018-08-22", "close": 0.144933517, "volume": 86213.0}, {"date": "2018-08-23", "close": 0.136408016, "volume": 514.0}, {"date": "2018-08-24", "close": 0.136408016, "volume": 55506.0}, {"date": "2018-08-27", "close": 0.136408016, "volume": 2282.0}, {"date": "2018-08-28", "close": 0.144933517, "volume": 3284.0}, {"date": "2018-08-29", "close": 0.136408016, "volume": 11730.0}, {"date": "2018-08-30", "close": 0.127882515, "volume": 152484.0}, {"date": "2018-09-03", "close": 0.127882515, "volume": 105723.0}, {"date": "2018-09-04", "close": 0.127882515, "volume": 214618.0}, {"date": "2018-09-05", "close": 0.127882515, "volume": 90732.0}, {"date": "2018-09-06", "close": 0.119357014, "volume": 3560.0}, {"date": "2018-09-07", "close": 0.127882515, "volume": 39239.0}, {"date": "2018-09-10", "close": 0.127882515, "volume": 36948.0}, {"date": "2018-09-11", "close": 0.119357014, "volume": 20397.0}, {"date": "2018-09-12", "close": 0.119357014, "volume": 4797.0}, {"date": "2018-09-13", "close": 0.119357014, "volume": 34250.0}, {"date": "2018-09-17", "close": 0.119357014, "volume": 22972.0}, {"date": "2018-09-18", "close": 0.119357014, "volume": 2932.0}, {"date": "2018-09-19", "close": 0.119357014, "volume": 9394.0}, {"date": "2018-09-20", "close": 0.119357014, "volume": 47947.0}, {"date": "2018-09-21", "close": 0.119357014, "volume": 305091.0}, {"date": "2018-09-25", "close": 0.119357014, "volume": 122716.0}, {"date": "2018-09-26", "close": 0.110831513, "volume": 61568.0}, {"date": "2018-09-28", "close": 0.110831513, "volume": 128940.0}, {"date": "2018-10-02", "close": 0.119357014, "volume": 17594.0}, {"date": "2018-10-03", "close": 0.110831513, "volume": 14427.0}, {"date": "2018-10-04", "close": 0.110831513, "volume": 56178.0}, {"date": "2018-10-05", "close": 0.102306012, "volume": 15336.0}, {"date": "2018-10-08", "close": 0.110831513, "volume": 28151.0}, {"date": "2018-10-09", "close": 0.110831513, "volume": 26168.0}, {"date": "2018-10-10", "close": 0.110831513, "volume": 5365.0}, {"date": "2018-10-11", "close": 0.102306012, "volume": 174565.0}, {"date": "2018-10-12", "close": 0.110831513, "volume": 95358.0}, {"date": "2018-10-15", "close": 0.102306012, "volume": 61252.0}, {"date": "2018-10-16", "close": 0.102306012, "volume": 2932.0}, {"date": "2018-10-17", "close": 0.102306012, "volume": 9542.0}, {"date": "2018-10-18", "close": 0.110831513, "volume": 23459.0}, {"date": "2018-10-19", "close": 0.110831513, "volume": 21113.0}, {"date": "2018-10-23", "close": 0.110831513, "volume": 93836.0}, {"date": "2018-10-24", "close": 0.102306012, "volume": 47923.0}, {"date": "2018-10-25", "close": 0.102306012, "volume": 158182.0}, {"date": "2018-10-26", "close": 0.102306012, "volume": 23137.0}, {"date": "2018-10-29", "close": 0.102306012, "volume": 193657.0}, {"date": "2018-11-01", "close": 0.110831513, "volume": 111404.0}, {"date": "2018-11-05", "close": 0.119357014, "volume": 5865.0}, {"date": "2018-11-08", "close": 0.110831513, "volume": 9384.0}, {"date": "2018-11-09", "close": 0.110831513, "volume": 79761.0}, {"date": "2018-11-13", "close": 0.110831513, "volume": 8328.0}, {"date": "2018-11-14", "close": 0.110831513, "volume": 11730.0}, {"date": "2018-11-15", "close": 0.102306012, "volume": 206492.0}, {"date": "2018-11-19", "close": 0.102306012, "volume": 87971.0}, {"date": "2018-11-26", "close": 0.102306012, "volume": 203864.0}, {"date": "2018-11-27", "close": 0.110831513, "volume": 220515.0}, {"date": "2018-11-28", "close": 0.110831513, "volume": 22999.0}, {"date": "2018-11-29", "close": 0.102306012, "volume": 34326.0}, {"date": "2018-11-30", "close": 0.102306012, "volume": 58102.0}, {"date": "2018-12-03", "close": 0.102306012, "volume": 127253.0}, {"date": "2018-12-07", "close": 0.110831513, "volume": 54275.0}, {"date": "2018-12-10", "close": 0.102306012, "volume": 183567.0}, {"date": "2018-12-13", "close": 0.102306012, "volume": 87216.0}, {"date": "2018-12-14", "close": 0.102306012, "volume": 11730.0}, {"date": "2018-12-17", "close": 0.110831513, "volume": 15754.0}, {"date": "2018-12-18", "close": 0.093780511, "volume": 42349.0}, {"date": "2018-12-19", "close": 0.102306012, "volume": 27498.0}, {"date": "2018-12-20", "close": 0.102306012, "volume": 57475.0}, {"date": "2018-12-21", "close": 0.093780511, "volume": 177468.0}, {"date": "2018-12-24", "close": 0.102306012, "volume": 304217.0}, {"date": "2018-12-27", "close": 0.102306012, "volume": 97876.0}, {"date": "2018-12-31", "close": 0.102306012, "volume": 5865.0}, {"date": "2019-01-02", "close": 0.093780511, "volume": 99257.0}, {"date": "2019-01-03", "close": 0.102306012, "volume": 10662.0}, {"date": "2019-01-07", "close": 0.093780511, "volume": 17711.0}, {"date": "2019-01-08", "close": 0.102306012, "volume": 59469.0}, {"date": "2019-01-11", "close": 0.093780511, "volume": 8797.0}, {"date": "2019-01-14", "close": 0.093780511, "volume": 32256.0}, {"date": "2019-01-15", "close": 0.093780511, "volume": 17143.0}, {"date": "2019-01-16", "close": 0.102306012, "volume": 102962.0}, {"date": "2019-01-22", "close": 0.110831513, "volume": 35189.0}, {"date": "2019-01-25", "close": 0.102306012, "volume": 58648.0}, {"date": "2019-01-29", "close": 0.110831513, "volume": 23146.0}, {"date": "2019-01-31", "close": 0.102306012, "volume": 40251.0}, {"date": "2019-02-01", "close": 0.102306012, "volume": 15483.0}, {"date": "2019-02-04", "close": 0.102306012, "volume": 11730.0}, {"date": "2019-02-05", "close": 0.102306012, "volume": 66467.0}, {"date": "2019-02-06", "close": 0.102306012, "volume": 14722.0}, {"date": "2019-02-07", "close": 0.093780511, "volume": 17872.0}, {"date": "2019-02-08", "close": 0.102306012, "volume": 2932.0}, {"date": "2019-02-11", "close": 0.093780511, "volume": 6972.0}, {"date": "2019-02-12", "close": 0.102306012, "volume": 90598.0}, {"date": "2019-02-15", "close": 0.102306012, "volume": 23459.0}, {"date": "2019-02-18", "close": 0.110831513, "volume": 61520.0}, {"date": "2019-02-19", "close": 0.102306012, "volume": 28063.0}, {"date": "2019-02-20", "close": 0.102306012, "volume": 50898.0}, {"date": "2019-02-21", "close": 0.093780511, "volume": 50003.0}, {"date": "2019-02-22", "close": 0.093780511, "volume": 21979.0}, {"date": "2019-02-25", "close": 0.093780511, "volume": 3217.0}, {"date": "2019-03-05", "close": 0.093780511, "volume": 2938.0}, {"date": "2019-03-06", "close": 0.093780511, "volume": 5865.0}, {"date": "2019-03-11", "close": 0.093780511, "volume": 1290.0}, {"date": "2019-03-13", "close": 0.08525501, "volume": 452079.0}, {"date": "2019-03-14", "close": 0.08525501, "volume": 23565.0}, {"date": "2019-03-15", "close": 0.08525501, "volume": 30997.0}, {"date": "2019-03-19", "close": 0.076729509, "volume": 39962.0}, {"date": "2019-03-20", "close": 0.08525501, "volume": 11554.0}, {"date": "2019-03-25", "close": 0.076729509, "volume": 23459.0}, {"date": "2019-03-26", "close": 0.076729509, "volume": 15090.0}, {"date": "2019-03-27", "close": 0.076729509, "volume": 58724.0}, {"date": "2019-03-29", "close": 0.076729509, "volume": 9425.0}, {"date": "2019-04-01", "close": 0.08525501, "volume": 272967.0}, {"date": "2019-04-03", "close": 0.08525501, "volume": 11730.0}, {"date": "2019-04-04", "close": 0.076729509, "volume": 64512.0}, {"date": "2019-04-05", "close": 0.076729509, "volume": 85039.0}, {"date": "2019-04-08", "close": 0.076729509, "volume": 76007.0}, {"date": "2019-04-09", "close": 0.076729509, "volume": 104692.0}, {"date": "2019-04-10", "close": 0.076729509, "volume": 5630.0}, {"date": "2019-04-12", "close": 0.076729509, "volume": 70388.0}, {"date": "2019-04-15", "close": 0.08525501, "volume": 23459.0}, {"date": "2019-04-16", "close": 0.076729509, "volume": 93836.0}, {"date": "2019-04-17", "close": 0.068204008, "volume": 68000.0}, {"date": "2019-04-23", "close": 0.068204008, "volume": 11659.0}, {"date": "2019-04-26", "close": 0.068204008, "volume": 23459.0}, {"date": "2019-04-29", "close": 0.068204008, "volume": 328780.0}, {"date": "2019-05-01", "close": 0.068204008, "volume": 104041.0}, {"date": "2019-05-02", "close": 0.068204008, "volume": 28309.0}, {"date": "2019-05-06", "close": 0.059678507, "volume": 58648.0}, {"date": "2019-05-08", "close": 0.068204008, "volume": 89508.0}, {"date": "2019-05-09", "close": 0.068204008, "volume": 89855.0}, {"date": "2019-05-10", "close": 0.068204008, "volume": 53502.0}, {"date": "2019-05-14", "close": 0.068204008, "volume": 20316.0}, {"date": "2019-05-15", "close": 0.068204008, "volume": 7982.0}, {"date": "2019-05-17", "close": 0.059678507, "volume": 58648.0}, {"date": "2019-05-21", "close": 0.059678507, "volume": 207113.0}, {"date": "2019-05-23", "close": 0.059678507, "volume": 49850.0}, {"date": "2019-05-24", "close": 0.08525501, "volume": 207665.0}, {"date": "2019-05-27", "close": 0.08525501, "volume": 70377.0}, {"date": "2019-05-28", "close": 0.068204008, "volume": 67445.0}, {"date": "2019-05-29", "close": 0.068204008, "volume": 30903.0}, {"date": "2019-05-30", "close": 0.059678507, "volume": 58648.0}, {"date": "2019-06-03", "close": 0.068204008, "volume": 108498.0}, {"date": "2019-06-05", "close": 0.059678507, "volume": 14662.0}, {"date": "2019-06-12", "close": 0.068204008, "volume": 25601.0}, {"date": "2019-06-13", "close": 0.059678507, "volume": 131981.0}, {"date": "2019-06-14", "close": 0.059678507, "volume": 52783.0}, {"date": "2019-06-18", "close": 0.068204008, "volume": 12902.0}, {"date": "2019-06-20", "close": 0.059678507, "volume": 317495.0}, {"date": "2019-06-21", "close": 0.076729509, "volume": 185438.0}, {"date": "2019-06-24", "close": 0.068204008, "volume": 92474.0}, {"date": "2019-06-25", "close": 0.059678507, "volume": 5425.0}, {"date": "2019-06-26", "close": 0.076729509, "volume": 180788.0}, {"date": "2019-06-28", "close": 0.059678507, "volume": 472653.0}, {"date": "2019-07-03", "close": 0.059678507, "volume": 7442.0}, {"date": "2019-07-04", "close": 0.068204008, "volume": 27969.0}, {"date": "2019-07-09", "close": 0.068204008, "volume": 68837.0}, {"date": "2019-07-10", "close": 0.059678507, "volume": 23459.0}, {"date": "2019-07-12", "close": 0.059678507, "volume": 7624.0}, {"date": "2019-07-15", "close": 0.059678507, "volume": 23459.0}, {"date": "2019-07-16", "close": 0.059678507, "volume": 100053.0}, {"date": "2019-07-18", "close": 0.059678507, "volume": 35189.0}, {"date": "2019-07-19", "close": 0.068204008, "volume": 23459.0}, {"date": "2019-07-22", "close": 0.068204008, "volume": 24922.0}, {"date": "2019-07-23", "close": 0.076729509, "volume": 671676.0}, {"date": "2019-07-24", "close": 0.08525501, "volume": 40447.0}, {"date": "2019-07-25", "close": 0.08525501, "volume": 301073.0}, {"date": "2019-07-29", "close": 0.076729509, "volume": 105566.0}, {"date": "2019-07-30", "close": 0.076729509, "volume": 32336.0}, {"date": "2019-07-31", "close": 0.076729509, "volume": 32119.0}, {"date": "2019-08-01", "close": 0.076729509, "volume": 149007.0}, {"date": "2019-08-02", "close": 0.102306012, "volume": 473364.0}, {"date": "2019-08-05", "close": 0.102306012, "volume": 349211.0}, {"date": "2019-08-08", "close": 0.093780511, "volume": 40115.0}, {"date": "2019-08-09", "close": 0.093780511, "volume": 28257.0}, {"date": "2019-08-12", "close": 0.093780511, "volume": 23459.0}, {"date": "2019-08-13", "close": 0.093780511, "volume": 23119.0}, {"date": "2019-08-15", "close": 0.093780511, "volume": 140165.0}, {"date": "2019-08-16", "close": 0.08525501, "volume": 334106.0}, {"date": "2019-08-20", "close": 0.08525501, "volume": 8211.0}, {"date": "2019-08-22", "close": 0.08525501, "volume": 24363.0}, {"date": "2019-08-23", "close": 0.076729509, "volume": 62753.0}, {"date": "2019-08-26", "close": 0.093780511, "volume": 297908.0}, {"date": "2019-08-27", "close": 0.093780511, "volume": 290650.0}, {"date": "2019-08-28", "close": 0.102306012, "volume": 23459.0}, {"date": "2019-08-29", "close": 0.110831513, "volume": 67842.0}, {"date": "2019-08-30", "close": 0.102306012, "volume": 46918.0}, {"date": "2019-09-02", "close": 0.093780511, "volume": 1411.0}, {"date": "2019-09-03", "close": 0.093780511, "volume": 42340.0}, {"date": "2019-09-04", "close": 0.093780511, "volume": 158348.0}, {"date": "2019-09-05", "close": 0.093780511, "volume": 23459.0}, {"date": "2019-09-06", "close": 0.093780511, "volume": 160112.0}, {"date": "2019-09-11", "close": 0.093780511, "volume": 17594.0}, {"date": "2019-09-12", "close": 0.110831513, "volume": 58648.0}, {"date": "2019-09-13", "close": 0.102306012, "volume": 87982.0}, {"date": "2019-09-17", "close": 0.110831513, "volume": 26391.0}, {"date": "2019-09-19", "close": 0.102306012, "volume": 147278.0}, {"date": "2019-09-23", "close": 0.102306012, "volume": 7468.0}, {"date": "2019-09-24", "close": 0.093780511, "volume": 9670.0}, {"date": "2019-09-25", "close": 0.093780511, "volume": 11730.0}, {"date": "2019-09-26", "close": 0.093780511, "volume": 35189.0}, {"date": "2019-09-27", "close": 0.102306012, "volume": 21399.0}, {"date": "2019-09-30", "close": 0.119357014, "volume": 166911.0}, {"date": "2019-10-01", "close": 0.119357014, "volume": 168193.0}, {"date": "2019-10-03", "close": 0.110831513, "volume": 20902.0}, {"date": "2019-10-07", "close": 0.110831513, "volume": 41443.0}, {"date": "2019-10-09", "close": 0.110831513, "volume": 10557.0}, {"date": "2019-10-11", "close": 0.110831513, "volume": 2717.0}, {"date": "2019-10-14", "close": 0.110831513, "volume": 47250.0}, {"date": "2019-10-15", "close": 0.119357014, "volume": 58648.0}, {"date": "2019-10-17", "close": 0.102306012, "volume": 136649.0}, {"date": "2019-10-18", "close": 0.110831513, "volume": 204431.0}, {"date": "2019-10-21", "close": 0.110831513, "volume": 49232.0}, {"date": "2019-10-23", "close": 0.093780511, "volume": 233706.0}, {"date": "2019-10-24", "close": 0.110831513, "volume": 86294.0}, {"date": "2019-10-25", "close": 0.102306012, "volume": 185397.0}, {"date": "2019-10-29", "close": 0.093780511, "volume": 137482.0}, {"date": "2019-10-31", "close": 0.093780511, "volume": 136062.0}, {"date": "2019-11-01", "close": 0.102306012, "volume": 56321.0}, {"date": "2019-11-05", "close": 0.102306012, "volume": 16927.0}, {"date": "2019-11-06", "close": 0.102306012, "volume": 25805.0}, {"date": "2019-11-07", "close": 0.119357014, "volume": 392426.0}, {"date": "2019-11-08", "close": 0.119357014, "volume": 296047.0}, {"date": "2019-11-11", "close": 0.119357014, "volume": 35189.0}, {"date": "2019-11-13", "close": 0.110831513, "volume": 70377.0}, {"date": "2019-11-14", "close": 0.102306012, "volume": 71859.0}, {"date": "2019-11-15", "close": 0.102306012, "volume": 103557.0}, {"date": "2019-11-18", "close": 0.093780511, "volume": 77843.0}, {"date": "2019-11-19", "close": 0.093780511, "volume": 4926.0}, {"date": "2019-11-20", "close": 0.093780511, "volume": 13958.0}, {"date": "2019-11-21", "close": 0.093780511, "volume": 54792.0}, {"date": "2019-11-22", "close": 0.093780511, "volume": 412739.0}, {"date": "2019-11-25", "close": 0.08525501, "volume": 102199.0}, {"date": "2019-11-26", "close": 0.08525501, "volume": 85297.0}, {"date": "2019-11-27", "close": 0.08525501, "volume": 34344.0}, {"date": "2019-11-28", "close": 0.08525501, "volume": 24471.0}, {"date": "2019-11-29", "close": 0.08525501, "volume": 60993.0}, {"date": "2019-12-02", "close": 0.093780511, "volume": 68053.0}, {"date": "2019-12-03", "close": 0.08525501, "volume": 68185.0}, {"date": "2019-12-06", "close": 0.08525501, "volume": 56904.0}, {"date": "2019-12-09", "close": 0.076729509, "volume": 4445.0}, {"date": "2019-12-10", "close": 0.076729509, "volume": 117274.0}, {"date": "2019-12-16", "close": 0.076729509, "volume": 103707.0}, {"date": "2019-12-17", "close": 0.076729509, "volume": 12574.0}, {"date": "2019-12-20", "close": 0.076729509, "volume": 6709.0}, {"date": "2019-12-23", "close": 0.068204008, "volume": 49714.0}, {"date": "2019-12-24", "close": 0.076729509, "volume": 67606.0}, {"date": "2019-12-27", "close": 0.076729509, "volume": 41053.0}, {"date": "2020-01-08", "close": 0.076729509, "volume": 13876.0}, {"date": "2020-01-10", "close": 0.076729509, "volume": 12649.0}, {"date": "2020-01-13", "close": 0.076729509, "volume": 84706.0}, {"date": "2020-01-15", "close": 0.076729509, "volume": 3555.0}, {"date": "2020-01-16", "close": 0.076729509, "volume": 5865.0}, {"date": "2020-01-17", "close": 0.068204008, "volume": 17924.0}, {"date": "2020-01-20", "close": 0.068204008, "volume": 249895.0}, {"date": "2020-01-21", "close": 0.068204008, "volume": 178717.0}, {"date": "2020-01-22", "close": 0.059678507, "volume": 61571.0}, {"date": "2020-01-23", "close": 0.059678507, "volume": 85021.0}, {"date": "2020-01-24", "close": 0.059678507, "volume": 24970.0}, {"date": "2020-01-29", "close": 0.059678507, "volume": 7732.0}, {"date": "2020-01-31", "close": 0.059678507, "volume": 46379.0}, {"date": "2020-02-03", "close": 0.059678507, "volume": 2932.0}, {"date": "2020-02-05", "close": 0.059678507, "volume": 26391.0}, {"date": "2020-02-06", "close": 0.068204008, "volume": 4507.0}, {"date": "2020-02-07", "close": 0.059678507, "volume": 44503.0}, {"date": "2020-02-11", "close": 0.059678507, "volume": 4692.0}, {"date": "2020-02-12", "close": 0.059678507, "volume": 171958.0}, {"date": "2020-02-13", "close": 0.059678507, "volume": 49318.0}, {"date": "2020-02-14", "close": 0.076729509, "volume": 295412.0}, {"date": "2020-02-17", "close": 0.068204008, "volume": 58648.0}, {"date": "2020-02-18", "close": 0.068204008, "volume": 49850.0}, {"date": "2020-02-19", "close": 0.059678507, "volume": 74242.0}, {"date": "2020-02-20", "close": 0.059678507, "volume": 244511.0}, {"date": "2020-02-24", "close": 0.059678507, "volume": 279072.0}, {"date": "2020-02-25", "close": 0.059678507, "volume": 375345.0}, {"date": "2020-02-26", "close": 0.059678507, "volume": 83725.0}, {"date": "2020-02-28", "close": 0.059678507, "volume": 98337.0}, {"date": "2020-03-02", "close": 0.051153006, "volume": 493656.0}, {"date": "2020-03-03", "close": 0.059678507, "volume": 81077.0}, {"date": "2020-03-04", "close": 0.059678507, "volume": 88792.0}, {"date": "2020-03-05", "close": 0.068204008, "volume": 16773.0}, {"date": "2020-03-09", "close": 0.059678507, "volume": 99701.0}, {"date": "2020-03-10", "close": 0.051153006, "volume": 32491.0}, {"date": "2020-03-11", "close": 0.051153006, "volume": 55481.0}, {"date": "2020-03-12", "close": 0.042627505, "volume": 177821.0}, {"date": "2020-03-13", "close": 0.042627505, "volume": 313624.0}, {"date": "2020-03-16", "close": 0.042627505, "volume": 27981.0}, {"date": "2020-03-18", "close": 0.042627505, "volume": 117295.0}, {"date": "2020-03-19", "close": 0.042627505, "volume": 218339.0}, {"date": "2020-03-20", "close": 0.042627505, "volume": 16251.0}, {"date": "2020-03-23", "close": 0.042627505, "volume": 189555.0}, {"date": "2020-03-24", "close": 0.042627505, "volume": 129172.0}, {"date": "2020-03-27", "close": 0.042627505, "volume": 66858.0}, {"date": "2020-03-30", "close": 0.042627505, "volume": 14075.0}, {"date": "2020-04-03", "close": 0.042627505, "volume": 1337.0}, {"date": "2020-04-07", "close": 0.042627505, "volume": 178875.0}, {"date": "2020-04-08", "close": 0.051153006, "volume": 11730.0}, {"date": "2020-04-15", "close": 0.042627505, "volume": 2001.0}, {"date": "2020-04-16", "close": 0.051153006, "volume": 10656.0}, {"date": "2020-04-17", "close": 0.051153006, "volume": 310832.0}, {"date": "2020-04-20", "close": 0.034102004, "volume": 269730.0}, {"date": "2020-04-21", "close": 0.059678507, "volume": 378560.0}, {"date": "2020-04-23", "close": 0.076729509, "volume": 273284.0}, {"date": "2020-04-24", "close": 0.076729509, "volume": 28076.0}, {"date": "2020-04-27", "close": 0.068204008, "volume": 19063.0}, {"date": "2020-04-28", "close": 0.059678507, "volume": 23318.0}, {"date": "2020-04-29", "close": 0.059678507, "volume": 220.0}, {"date": "2020-05-04", "close": 0.059678507, "volume": 109190.0}, {"date": "2020-05-05", "close": 0.068204008, "volume": 1230103.0}, {"date": "2020-05-06", "close": 0.068204008, "volume": 18103.0}, {"date": "2020-05-07", "close": 0.076729509, "volume": 74705.0}, {"date": "2020-05-08", "close": 0.068204008, "volume": 23459.0}, {"date": "2020-05-11", "close": 0.076729509, "volume": 71681.0}, {"date": "2020-05-12", "close": 0.068204008, "volume": 45428.0}, {"date": "2020-05-14", "close": 0.068204008, "volume": 57105.0}, {"date": "2020-05-18", "close": 0.076729509, "volume": 47248.0}, {"date": "2020-05-20", "close": 0.068204008, "volume": 11730.0}, {"date": "2020-05-21", "close": 0.076729509, "volume": 17008.0}, {"date": "2020-05-25", "close": 0.076729509, "volume": 3167.0}, {"date": "2020-05-26", "close": 0.08525501, "volume": 53271.0}, {"date": "2020-05-27", "close": 0.076729509, "volume": 56836.0}, {"date": "2020-05-28", "close": 0.076729509, "volume": 27778.0}, {"date": "2020-05-29", "close": 0.076729509, "volume": 105293.0}, {"date": "2020-06-01", "close": 0.08525501, "volume": 341755.0}, {"date": "2020-06-02", "close": 0.08525501, "volume": 22622.0}, {"date": "2020-06-03", "close": 0.093780511, "volume": 5865.0}, {"date": "2020-06-04", "close": 0.093780511, "volume": 5865.0}, {"date": "2020-06-09", "close": 0.08525501, "volume": 38121.0}, {"date": "2020-06-11", "close": 0.076729509, "volume": 129025.0}, {"date": "2020-06-12", "close": 0.08525501, "volume": 266583.0}, {"date": "2020-06-15", "close": 0.068204008, "volume": 19014.0}, {"date": "2020-06-18", "close": 0.076729509, "volume": 147340.0}, {"date": "2020-06-19", "close": 0.076729509, "volume": 4036.0}, {"date": "2020-06-23", "close": 0.076729509, "volume": 119811.0}, {"date": "2020-06-25", "close": 0.076729509, "volume": 65111.0}, {"date": "2020-06-26", "close": 0.076729509, "volume": 66858.0}, {"date": "2020-06-29", "close": 0.068204008, "volume": 229461.0}, {"date": "2020-06-30", "close": 0.076729509, "volume": 301906.0}, {"date": "2020-07-01", "close": 0.076729509, "volume": 17594.0}, {"date": "2020-07-02", "close": 0.08525501, "volume": 289426.0}, {"date": "2020-07-03", "close": 0.08525501, "volume": 224932.0}, {"date": "2020-07-06", "close": 0.08525501, "volume": 76918.0}, {"date": "2020-07-07", "close": 0.076729509, "volume": 39454.0}, {"date": "2020-07-08", "close": 0.076729509, "volume": 13033.0}, {"date": "2020-07-10", "close": 0.076729509, "volume": 38576.0}, {"date": "2020-07-14", "close": 0.08525501, "volume": 9252.0}, {"date": "2020-07-20", "close": 0.076729509, "volume": 37028.0}, {"date": "2020-07-22", "close": 0.08525501, "volume": 60487.0}, {"date": "2020-07-23", "close": 0.093780511, "volume": 58648.0}, {"date": "2020-07-24", "close": 0.08525501, "volume": 19940.0}, {"date": "2020-07-27", "close": 0.08525501, "volume": 42733.0}, {"date": "2020-07-28", "close": 0.093780511, "volume": 97963.0}, {"date": "2020-07-31", "close": 0.08525501, "volume": 101957.0}, {"date": "2020-08-03", "close": 0.08525501, "volume": 280907.0}, {"date": "2020-08-04", "close": 0.08525501, "volume": 47062.0}, {"date": "2020-08-05", "close": 0.093780511, "volume": 90696.0}, {"date": "2020-08-06", "close": 0.08525501, "volume": 547294.0}, {"date": "2020-08-07", "close": 0.08525501, "volume": 60804.0}, {"date": "2020-08-10", "close": 0.08907639, "volume": 155130.0}, {"date": "2020-08-11", "close": 0.080168751, "volume": 471580.0}, {"date": "2020-08-12", "close": 0.071261112, "volume": 536708.0}, {"date": "2020-08-13", "close": 0.071261112, "volume": 64971.0}, {"date": "2020-08-14", "close": 0.071261112, "volume": 60771.0}, {"date": "2020-08-17", "close": 0.080168751, "volume": 143717.0}, {"date": "2020-08-18", "close": 0.080168751, "volume": 65512.0}, {"date": "2020-08-19", "close": 0.080168751, "volume": 686813.0}, {"date": "2020-08-20", "close": 0.080168751, "volume": 112263.0}, {"date": "2020-08-21", "close": 0.080168751, "volume": 373275.0}, {"date": "2020-08-26", "close": 0.080168751, "volume": 205791.0}, {"date": "2020-08-27", "close": 0.080168751, "volume": 5613.0}, {"date": "2020-08-28", "close": 0.071261112, "volume": 582703.0}, {"date": "2020-08-31", "close": 0.071261112, "volume": 56132.0}, {"date": "2020-09-01", "close": 0.071261112, "volume": 211728.0}, {"date": "2020-09-02", "close": 0.071261112, "volume": 164241.0}, {"date": "2020-09-03", "close": 0.071261112, "volume": 348144.0}, {"date": "2020-09-04", "close": 0.071261112, "volume": 234131.0}, {"date": "2020-09-07", "close": 0.08907639, "volume": 4054366.0}, {"date": "2020-09-08", "close": 0.097984029, "volume": 3097601.0}, {"date": "2020-09-09", "close": 0.08907639, "volume": 905845.0}, {"date": "2020-09-10", "close": 0.08907639, "volume": 186420.0}, {"date": "2020-09-11", "close": 0.08907639, "volume": 344405.0}, {"date": "2020-09-14", "close": 0.097984029, "volume": 330720.0}, {"date": "2020-09-15", "close": 0.08907639, "volume": 612632.0}, {"date": "2020-09-16", "close": 0.08907639, "volume": 362264.0}, {"date": "2020-09-17", "close": 0.080168751, "volume": 251496.0}, {"date": "2020-09-18", "close": 0.080168751, "volume": 126085.0}, {"date": "2020-09-21", "close": 0.08907639, "volume": 425681.0}, {"date": "2020-09-22", "close": 0.08907639, "volume": 39292.0}, {"date": "2020-09-23", "close": 0.080168751, "volume": 102330.0}, {"date": "2020-09-24", "close": 0.080168751, "volume": 33454.0}, {"date": "2020-09-25", "close": 0.080168751, "volume": 38490.0}, {"date": "2020-09-28", "close": 0.080168751, "volume": 141922.0}, {"date": "2020-09-29", "close": 0.080168751, "volume": 246231.0}, {"date": "2020-09-30", "close": 0.080168751, "volume": 118613.0}, {"date": "2020-10-01", "close": 0.071261112, "volume": 217802.0}, {"date": "2020-10-02", "close": 0.08907639, "volume": 257855.0}, {"date": "2020-10-05", "close": 0.08907639, "volume": 465105.0}, {"date": "2020-10-06", "close": 0.080168751, "volume": 15941.0}, {"date": "2020-10-07", "close": 0.080168751, "volume": 367100.0}, {"date": "2020-10-08", "close": 0.080168751, "volume": 595934.0}, {"date": "2020-10-09", "close": 0.08907639, "volume": 56132.0}, {"date": "2020-10-12", "close": 0.08907639, "volume": 780976.0}, {"date": "2020-10-13", "close": 0.106891668, "volume": 3986661.0}, {"date": "2020-10-14", "close": 0.097984029, "volume": 687486.0}, {"date": "2020-10-15", "close": 0.097984029, "volume": 683275.0}, {"date": "2020-10-16", "close": 0.097984029, "volume": 471149.0}, {"date": "2020-10-19", "close": 0.097984029, "volume": 299650.0}, {"date": "2020-10-20", "close": 0.097984029, "volume": 250186.0}, {"date": "2020-10-21", "close": 0.106891668, "volume": 2043813.0}, {"date": "2020-10-22", "close": 0.115799307, "volume": 1948665.0}, {"date": "2020-10-23", "close": 0.115799307, "volume": 825137.0}, {"date": "2020-10-26", "close": 0.106891668, "volume": 443364.0}, {"date": "2020-10-27", "close": 0.115799307, "volume": 1745231.0}, {"date": "2020-10-28", "close": 0.115799307, "volume": 581126.0}, {"date": "2020-10-29", "close": 0.106891668, "volume": 1142035.0}, {"date": "2020-10-30", "close": 0.115799307, "volume": 339628.0}, {"date": "2020-11-02", "close": 0.106891668, "volume": 329468.0}, {"date": "2020-11-03", "close": 0.106891668, "volume": 161978.0}, {"date": "2020-11-04", "close": 0.106891668, "volume": 751965.0}, {"date": "2020-11-05", "close": 0.115799307, "volume": 80924.0}, {"date": "2020-11-06", "close": 0.115799307, "volume": 120589.0}, {"date": "2020-11-09", "close": 0.115799307, "volume": 933002.0}, {"date": "2020-11-10", "close": 0.115799307, "volume": 566149.0}, {"date": "2020-11-11", "close": 0.106891668, "volume": 581845.0}, {"date": "2020-11-12", "close": 0.106891668, "volume": 41835.0}, {"date": "2020-11-13", "close": 0.115799307, "volume": 477889.0}, {"date": "2020-11-16", "close": 0.106891668, "volume": 974391.0}, {"date": "2020-11-17", "close": 0.08907639, "volume": 2180981.0}, {"date": "2020-11-18", "close": 0.097984029, "volume": 619161.0}, {"date": "2020-11-19", "close": 0.106891668, "volume": 214075.0}, {"date": "2020-11-20", "close": 0.106891668, "volume": 249709.0}, {"date": "2020-11-23", "close": 0.106891668, "volume": 96347.0}, {"date": "2020-11-24", "close": 0.097984029, "volume": 215707.0}, {"date": "2020-11-25", "close": 0.097984029, "volume": 369433.0}, {"date": "2020-11-26", "close": 0.097984029, "volume": 316345.0}, {"date": "2020-11-27", "close": 0.097984029, "volume": 283901.0}, {"date": "2020-11-30", "close": 0.097984029, "volume": 168746.0}, {"date": "2020-12-01", "close": 0.097984029, "volume": 210555.0}, {"date": "2020-12-02", "close": 0.097984029, "volume": 59048.0}, {"date": "2020-12-03", "close": 0.106891668, "volume": 56132.0}, {"date": "2020-12-04", "close": 0.106891668, "volume": 168395.0}, {"date": "2020-12-07", "close": 0.106891668, "volume": 208258.0}, {"date": "2020-12-08", "close": 0.106891668, "volume": 63700.0}, {"date": "2020-12-09", "close": 0.097984029, "volume": 95299.0}, {"date": "2020-12-10", "close": 0.106891668, "volume": 604712.0}, {"date": "2020-12-11", "close": 0.106891668, "volume": 57535.0}, {"date": "2020-12-14", "close": 0.106891668, "volume": 60925.0}, {"date": "2020-12-15", "close": 0.106891668, "volume": 96501.0}, {"date": "2020-12-16", "close": 0.097984029, "volume": 291920.0}, {"date": "2020-12-17", "close": 0.097984029, "volume": 426893.0}, {"date": "2020-12-18", "close": 0.097984029, "volume": 92974.0}, {"date": "2020-12-21", "close": 0.115799307, "volume": 873771.0}, {"date": "2020-12-22", "close": 0.106891668, "volume": 184533.0}, {"date": "2020-12-23", "close": 0.115799307, "volume": 6736.0}, {"date": "2020-12-24", "close": 0.115799307, "volume": 67431.0}, {"date": "2020-12-29", "close": 0.106891668, "volume": 223642.0}, {"date": "2020-12-30", "close": 0.106891668, "volume": 104210.0}, {"date": "2020-12-31", "close": 0.106891668, "volume": 370900.0}, {"date": "2021-01-04", "close": 0.115799307, "volume": 442698.0}, {"date": "2021-01-05", "close": 0.133614585, "volume": 982668.0}, {"date": "2021-01-06", "close": 0.124706946, "volume": 241701.0}, {"date": "2021-01-07", "close": 0.124706946, "volume": 216956.0}, {"date": "2021-01-08", "close": 0.124706946, "volume": 324258.0}, {"date": "2021-01-11", "close": 0.106891668, "volume": 650448.0}, {"date": "2021-01-12", "close": 0.115799307, "volume": 510567.0}, {"date": "2021-01-13", "close": 0.124706946, "volume": 251965.0}, {"date": "2021-01-14", "close": 0.106891668, "volume": 237400.0}, {"date": "2021-01-15", "close": 0.133614585, "volume": 650409.0}, {"date": "2021-01-18", "close": 0.124706946, "volume": 275580.0}, {"date": "2021-01-19", "close": 0.124706946, "volume": 320277.0}, {"date": "2021-01-20", "close": 0.115799307, "volume": 111540.0}, {"date": "2021-01-21", "close": 0.133614585, "volume": 169444.0}, {"date": "2021-01-22", "close": 0.124706946, "volume": 360291.0}, {"date": "2021-01-25", "close": 0.124706946, "volume": 210200.0}, {"date": "2021-01-27", "close": 0.133614585, "volume": 262662.0}, {"date": "2021-01-28", "close": 0.115799307, "volume": 431472.0}, {"date": "2021-01-29", "close": 0.115799307, "volume": 101955.0}, {"date": "2021-02-01", "close": 0.106891668, "volume": 504010.0}, {"date": "2021-02-02", "close": 0.115799307, "volume": 1873049.0}, {"date": "2021-02-03", "close": 0.106891668, "volume": 1322574.0}, {"date": "2021-02-04", "close": 0.097984029, "volume": 1526985.0}, {"date": "2021-02-05", "close": 0.097984029, "volume": 227558.0}, {"date": "2021-02-08", "close": 0.097984029, "volume": 79592.0}, {"date": "2021-02-09", "close": 0.097984029, "volume": 143062.0}, {"date": "2021-02-10", "close": 0.106891668, "volume": 63990.0}, {"date": "2021-02-11", "close": 0.106891668, "volume": 170436.0}, {"date": "2021-02-12", "close": 0.097984029, "volume": 71491.0}, {"date": "2021-02-15", "close": 0.097984029, "volume": 430367.0}, {"date": "2021-02-16", "close": 0.142522224, "volume": 6110880.0}, {"date": "2021-02-17", "close": 0.124706946, "volume": 1379043.0}, {"date": "2021-02-18", "close": 0.115799307, "volume": 234411.0}, {"date": "2021-02-19", "close": 0.106891668, "volume": 635382.0}, {"date": "2021-02-22", "close": 0.106891668, "volume": 699994.0}, {"date": "2021-02-23", "close": 0.097984029, "volume": 922925.0}, {"date": "2021-02-24", "close": 0.106891668, "volume": 140650.0}, {"date": "2021-02-25", "close": 0.106891668, "volume": 175537.0}, {"date": "2021-03-01", "close": 0.106891668, "volume": 369880.0}, {"date": "2021-03-02", "close": 0.106891668, "volume": 14033.0}, {"date": "2021-03-03", "close": 0.106891668, "volume": 25744.0}, {"date": "2021-03-04", "close": 0.097984029, "volume": 149866.0}, {"date": "2021-03-05", "close": 0.097984029, "volume": 663711.0}, {"date": "2021-03-08", "close": 0.097984029, "volume": 294190.0}, {"date": "2021-03-09", "close": 0.097984029, "volume": 191634.0}, {"date": "2021-03-10", "close": 0.097984029, "volume": 41171.0}, {"date": "2021-03-12", "close": 0.097984029, "volume": 21233.0}, {"date": "2021-03-15", "close": 0.097984029, "volume": 82738.0}, {"date": "2021-03-16", "close": 0.097984029, "volume": 5409.0}, {"date": "2021-03-17", "close": 0.097984029, "volume": 122367.0}, {"date": "2021-03-18", "close": 0.08907639, "volume": 962957.0}, {"date": "2021-03-19", "close": 0.097984029, "volume": 155566.0}, {"date": "2021-03-22", "close": 0.08907639, "volume": 86699.0}, {"date": "2021-03-23", "close": 0.08907639, "volume": 142574.0}, {"date": "2021-03-24", "close": 0.08907639, "volume": 608546.0}, {"date": "2021-03-25", "close": 0.106891668, "volume": 203585.0}, {"date": "2021-03-26", "close": 0.106891668, "volume": 53793.0}, {"date": "2021-03-29", "close": 0.097984029, "volume": 1079392.0}, {"date": "2021-03-30", "close": 0.106891668, "volume": 17962.0}, {"date": "2021-03-31", "close": 0.097984029, "volume": 65101.0}, {"date": "2021-04-01", "close": 0.097984029, "volume": 103581.0}, {"date": "2021-04-06", "close": 0.097984029, "volume": 11226.0}, {"date": "2021-04-07", "close": 0.097984029, "volume": 52764.0}, {"date": "2021-04-08", "close": 0.097984029, "volume": 751882.0}, {"date": "2021-04-09", "close": 0.08907639, "volume": 293007.0}, {"date": "2021-04-12", "close": 0.106891668, "volume": 221027.0}, {"date": "2021-04-13", "close": 0.106891668, "volume": 122211.0}, {"date": "2021-04-14", "close": 0.106891668, "volume": 41238.0}, {"date": "2021-04-15", "close": 0.097984029, "volume": 284343.0}, {"date": "2021-04-16", "close": 0.115799307, "volume": 358925.0}, {"date": "2021-04-19", "close": 0.106891668, "volume": 357610.0}, {"date": "2021-04-20", "close": 0.106891668, "volume": 40578.0}, {"date": "2021-04-21", "close": 0.097984029, "volume": 752713.0}, {"date": "2021-04-22", "close": 0.097984029, "volume": 27504.0}, {"date": "2021-04-23", "close": 0.097984029, "volume": 391068.0}, {"date": "2021-04-26", "close": 0.097984029, "volume": 5103.0}, {"date": "2021-04-27", "close": 0.097984029, "volume": 306384.0}, {"date": "2021-04-28", "close": 0.08907639, "volume": 157782.0}, {"date": "2021-04-29", "close": 0.08907639, "volume": 137198.0}, {"date": "2021-04-30", "close": 0.08907639, "volume": 76619.0}, {"date": "2021-05-03", "close": 0.08907639, "volume": 102589.0}, {"date": "2021-05-04", "close": 0.08907639, "volume": 32220.0}, {"date": "2021-05-05", "close": 0.08907639, "volume": 120189.0}, {"date": "2021-05-06", "close": 0.08907639, "volume": 78901.0}, {"date": "2021-05-07", "close": 0.097984029, "volume": 66403.0}, {"date": "2021-05-10", "close": 0.097984029, "volume": 286271.0}, {"date": "2021-05-11", "close": 0.08907639, "volume": 117002.0}, {"date": "2021-05-12", "close": 0.08907639, "volume": 7026.0}, {"date": "2021-05-13", "close": 0.097984029, "volume": 420062.0}, {"date": "2021-05-14", "close": 0.097984029, "volume": 234218.0}, {"date": "2021-05-17", "close": 0.08907639, "volume": 12191.0}, {"date": "2021-05-19", "close": 0.08907639, "volume": 61057.0}, {"date": "2021-05-20", "close": 0.097984029, "volume": 56132.0}, {"date": "2021-05-21", "close": 0.08907639, "volume": 6824.0}, {"date": "2021-05-24", "close": 0.097984029, "volume": 193113.0}, {"date": "2021-05-25", "close": 0.08907639, "volume": 78584.0}, {"date": "2021-05-26", "close": 0.097984029, "volume": 168395.0}, {"date": "2021-05-28", "close": 0.08907639, "volume": 8253.0}, {"date": "2021-05-31", "close": 0.08907639, "volume": 1013354.0}, {"date": "2021-06-01", "close": 0.08907639, "volume": 56143.0}, {"date": "2021-06-02", "close": 0.080168751, "volume": 13645.0}, {"date": "2021-06-03", "close": 0.08907639, "volume": 24992.0}, {"date": "2021-06-04", "close": 0.080168751, "volume": 6848.0}, {"date": "2021-06-07", "close": 0.08907639, "volume": 446650.0}, {"date": "2021-06-08", "close": 0.08907639, "volume": 1684.0}, {"date": "2021-06-09", "close": 0.080168751, "volume": 596508.0}, {"date": "2021-06-10", "close": 0.080168751, "volume": 8019.0}, {"date": "2021-06-11", "close": 0.08907639, "volume": 145942.0}, {"date": "2021-06-15", "close": 0.080168751, "volume": 21330.0}, {"date": "2021-06-16", "close": 0.080168751, "volume": 351081.0}, {"date": "2021-06-17", "close": 0.080168751, "volume": 31153.0}, {"date": "2021-06-18", "close": 0.080168751, "volume": 32953.0}, {"date": "2021-06-21", "close": 0.080168751, "volume": 155309.0}, {"date": "2021-06-22", "close": 0.080168751, "volume": 94927.0}, {"date": "2021-06-23", "close": 0.071261112, "volume": 562471.0}, {"date": "2021-06-24", "close": 0.071261112, "volume": 127022.0}, {"date": "2021-06-25", "close": 0.071261112, "volume": 592509.0}, {"date": "2021-06-28", "close": 0.071261112, "volume": 585764.0}, {"date": "2021-06-29", "close": 0.062353473, "volume": 256582.0}, {"date": "2021-06-30", "close": 0.062353473, "volume": 180643.0}, {"date": "2021-07-01", "close": 0.080168751, "volume": 376000.0}, {"date": "2021-07-02", "close": 0.080168751, "volume": 159043.0}, {"date": "2021-07-05", "close": 0.071261112, "volume": 39120.0}, {"date": "2021-07-06", "close": 0.08907639, "volume": 74932.0}, {"date": "2021-07-07", "close": 0.080168751, "volume": 49902.0}, {"date": "2021-07-08", "close": 0.080168751, "volume": 57140.0}, {"date": "2021-07-09", "close": 0.080168751, "volume": 69015.0}, {"date": "2021-07-12", "close": 0.080168751, "volume": 18770.0}, {"date": "2021-07-13", "close": 0.080168751, "volume": 128584.0}, {"date": "2021-07-14", "close": 0.071261112, "volume": 41855.0}, {"date": "2021-07-15", "close": 0.080168751, "volume": 183115.0}, {"date": "2021-07-16", "close": 0.080168751, "volume": 79583.0}, {"date": "2021-07-19", "close": 0.080168751, "volume": 10940.0}, {"date": "2021-07-20", "close": 0.080168751, "volume": 6237.0}, {"date": "2021-07-21", "close": 0.071261112, "volume": 22453.0}, {"date": "2021-07-22", "close": 0.080168751, "volume": 130732.0}, {"date": "2021-07-23", "close": 0.071261112, "volume": 58500.0}, {"date": "2021-07-26", "close": 0.080168751, "volume": 56132.0}, {"date": "2021-07-28", "close": 0.071261112, "volume": 85893.0}, {"date": "2021-07-29", "close": 0.080168751, "volume": 24888.0}, {"date": "2021-07-30", "close": 0.08907639, "volume": 522311.0}, {"date": "2021-08-02", "close": 0.071261112, "volume": 243497.0}, {"date": "2021-08-04", "close": 0.080168751, "volume": 102855.0}, {"date": "2021-08-05", "close": 0.080168751, "volume": 40896.0}, {"date": "2021-08-10", "close": 0.080168751, "volume": 26943.0}, {"date": "2021-08-11", "close": 0.080168751, "volume": 62025.0}, {"date": "2021-08-13", "close": 0.071261112, "volume": 146472.0}, {"date": "2021-08-16", "close": 0.071261112, "volume": 31411.0}, {"date": "2021-08-17", "close": 0.071261112, "volume": 35196.0}, {"date": "2021-08-18", "close": 0.071261112, "volume": 271326.0}, {"date": "2021-08-19", "close": 0.071261112, "volume": 202727.0}, {"date": "2021-08-20", "close": 0.071261112, "volume": 431324.0}, {"date": "2021-08-23", "close": 0.08907639, "volume": 1668355.0}, {"date": "2021-08-24", "close": 0.08907639, "volume": 795130.0}, {"date": "2021-08-25", "close": 0.08907639, "volume": 274919.0}, {"date": "2021-08-26", "close": 0.080168751, "volume": 242230.0}, {"date": "2021-08-27", "close": 0.080168751, "volume": 6736.0}, {"date": "2021-08-30", "close": 0.080168751, "volume": 5613.0}, {"date": "2021-09-01", "close": 0.08907639, "volume": 84125.0}, {"date": "2021-09-02", "close": 0.08907639, "volume": 126316.0}, {"date": "2021-09-03", "close": 0.08907639, "volume": 12862.0}, {"date": "2021-09-06", "close": 0.097984029, "volume": 355225.0}, {"date": "2021-09-07", "close": 0.08907639, "volume": 246931.0}, {"date": "2021-09-08", "close": 0.080168751, "volume": 524165.0}, {"date": "2021-09-09", "close": 0.08907639, "volume": 357205.0}, {"date": "2021-09-10", "close": 0.097984029, "volume": 284488.0}, {"date": "2021-09-13", "close": 0.097984029, "volume": 186419.0}, {"date": "2021-09-14", "close": 0.08907639, "volume": 14819.0}, {"date": "2021-09-15", "close": 0.08907639, "volume": 132335.0}, {"date": "2021-09-16", "close": 0.08907639, "volume": 202649.0}, {"date": "2021-09-17", "close": 0.097984029, "volume": 33679.0}, {"date": "2021-09-20", "close": 0.08907639, "volume": 248584.0}, {"date": "2021-09-21", "close": 0.080168751, "volume": 38944.0}, {"date": "2021-09-22", "close": 0.08907639, "volume": 22453.0}, {"date": "2021-09-23", "close": 0.08907639, "volume": 123855.0}, {"date": "2021-09-24", "close": 0.080168751, "volume": 76339.0}, {"date": "2021-09-27", "close": 0.08907639, "volume": 43813.0}, {"date": "2021-09-28", "close": 0.08907639, "volume": 690159.0}, {"date": "2021-09-29", "close": 0.080168751, "volume": 112263.0}, {"date": "2021-09-30", "close": 0.080168751, "volume": 24663.0}, {"date": "2021-10-01", "close": 0.080168751, "volume": 87116.0}, {"date": "2021-10-04", "close": 0.080168751, "volume": 461161.0}, {"date": "2021-10-05", "close": 0.080168751, "volume": 235349.0}, {"date": "2021-10-06", "close": 0.080168751, "volume": 383055.0}, {"date": "2021-10-07", "close": 0.080168751, "volume": 302662.0}, {"date": "2021-10-08", "close": 0.08907639, "volume": 258205.0}, {"date": "2021-10-11", "close": 0.0846225705, "volume": 161210.0}, {"date": "2021-10-12", "close": 0.080168751, "volume": 120122.0}, {"date": "2021-10-13", "close": 0.08907639, "volume": 267550.0}, {"date": "2021-10-14", "close": 0.08907639, "volume": 71171.0}, {"date": "2021-10-15", "close": 0.08907639, "volume": 94531.0}, {"date": "2021-10-18", "close": 0.080168751, "volume": 34802.0}, {"date": "2021-10-19", "close": 0.080168751, "volume": 84197.0}, {"date": "2021-10-20", "close": 0.08907639, "volume": 162729.0}, {"date": "2021-10-21", "close": 0.08907639, "volume": 102074.0}, {"date": "2021-10-26", "close": 0.08907639, "volume": 1781562.0}, {"date": "2021-10-27", "close": 0.080168751, "volume": 1123247.0}, {"date": "2021-10-28", "close": 0.074572112, "volume": 271715.0}, {"date": "2021-10-29", "close": 0.074572112, "volume": 1276736.0}, {"date": "2021-11-01", "close": 0.074572112, "volume": 383952.0}, {"date": "2021-11-03", "close": 0.083893626, "volume": 118007.0}, {"date": "2021-11-04", "close": 0.074572112, "volume": 40695.0}, {"date": "2021-11-05", "close": 0.074572112, "volume": 60128.0}, {"date": "2021-11-08", "close": 0.074572112, "volume": 517848.0}, {"date": "2021-11-09", "close": 0.074572112, "volume": 142806.0}, {"date": "2021-11-10", "close": 0.074572112, "volume": 456301.0}, {"date": "2021-11-11", "close": 0.074572112, "volume": 113262.0}, {"date": "2021-11-12", "close": 0.074572112, "volume": 309976.0}, {"date": "2021-11-15", "close": 0.083893626, "volume": 103854.0}, {"date": "2021-11-18", "close": 0.083893626, "volume": 395327.0}, {"date": "2021-11-19", "close": 0.083893626, "volume": 23837.0}, {"date": "2021-11-23", "close": 0.083893626, "volume": 487235.0}, {"date": "2021-11-24", "close": 0.083893626, "volume": 112636.0}, {"date": "2021-11-25", "close": 0.083893626, "volume": 351676.0}, {"date": "2021-11-26", "close": 0.083893626, "volume": 154720.0}, {"date": "2021-11-29", "close": 0.074572112, "volume": 395143.0}, {"date": "2021-11-30", "close": 0.083893626, "volume": 80388.0}, {"date": "2021-12-01", "close": 0.083893626, "volume": 207017.0}, {"date": "2021-12-02", "close": 0.074572112, "volume": 906393.0}, {"date": "2021-12-03", "close": 0.074572112, "volume": 317009.0}, {"date": "2021-12-06", "close": 0.083893626, "volume": 222636.0}, {"date": "2021-12-07", "close": 0.083893626, "volume": 600568.0}, {"date": "2021-12-08", "close": 0.065250598, "volume": 2674774.0}, {"date": "2021-12-09", "close": 0.065250598, "volume": 3211631.0}, {"date": "2021-12-10", "close": 0.065250598, "volume": 958824.0}, {"date": "2021-12-13", "close": 0.065250598, "volume": 575166.0}, {"date": "2021-12-14", "close": 0.065250598, "volume": 5364.0}, {"date": "2021-12-15", "close": 0.065250598, "volume": 57931.0}, {"date": "2021-12-17", "close": 0.065250598, "volume": 77048.0}, {"date": "2021-12-20", "close": 0.065250598, "volume": 173173.0}, {"date": "2021-12-22", "close": 0.065250598, "volume": 377269.0}, {"date": "2021-12-23", "close": 0.065250598, "volume": 60609.0}, {"date": "2021-12-24", "close": 0.065250598, "volume": 32184.0}, {"date": "2021-12-29", "close": 0.065250598, "volume": 127878.0}, {"date": "2021-12-31", "close": 0.065250598, "volume": 154338.0}, {"date": "2022-01-04", "close": 0.065250598, "volume": 52057.0}, {"date": "2022-01-05", "close": 0.065250598, "volume": 426857.0}, {"date": "2022-01-06", "close": 0.065250598, "volume": 19578.0}, {"date": "2022-01-07", "close": 0.065250598, "volume": 247098.0}, {"date": "2022-01-10", "close": 0.055929084, "volume": 194634.0}, {"date": "2022-01-11", "close": 0.065250598, "volume": 225790.0}, {"date": "2022-01-12", "close": 0.065250598, "volume": 105747.0}, {"date": "2022-01-13", "close": 0.060589841, "volume": 7617.0}, {"date": "2022-01-14", "close": 0.060589841, "volume": 128734.0}, {"date": "2022-01-17", "close": 0.060589841, "volume": 89349.0}, {"date": "2022-01-18", "close": 0.055929084, "volume": 161765.0}, {"date": "2022-01-19", "close": 0.060589841, "volume": 511040.0}, {"date": "2022-01-20", "close": 0.065250598, "volume": 3327346.0}, {"date": "2022-01-21", "close": 0.055929084, "volume": 1786514.0}, {"date": "2022-01-24", "close": 0.055929084, "volume": 1024661.0}, {"date": "2022-01-25", "close": 0.065250598, "volume": 11.0}, {"date": "2022-01-27", "close": 0.065250598, "volume": 132077.0}, {"date": "2022-01-28", "close": 0.060589841, "volume": 183689.0}, {"date": "2022-01-31", "close": 0.055929084, "volume": 966.0}, {"date": "2022-02-01", "close": 0.055929084, "volume": 123371.0}, {"date": "2022-02-02", "close": 0.060589841, "volume": 126334.0}, {"date": "2022-02-03", "close": 0.055929084, "volume": 42846.0}, {"date": "2022-02-04", "close": 0.055929084, "volume": 118084.0}, {"date": "2022-02-07", "close": 0.060589841, "volume": 107295.0}, {"date": "2022-02-08", "close": 0.055929084, "volume": 1084532.0}, {"date": "2022-02-09", "close": 0.055929084, "volume": 266663.0}, {"date": "2022-02-10", "close": 0.065250598, "volume": 522483.0}, {"date": "2022-02-11", "close": 0.055929084, "volume": 118761.0}, {"date": "2022-02-14", "close": 0.055929084, "volume": 283162.0}, {"date": "2022-02-15", "close": 0.065250598, "volume": 285067.0}, {"date": "2022-02-16", "close": 0.055929084, "volume": 89159.0}, {"date": "2022-02-17", "close": 0.055929084, "volume": 236372.0}, {"date": "2022-02-18", "close": 0.055929084, "volume": 74592.0}, {"date": "2022-02-21", "close": 0.055929084, "volume": 128627.0}, {"date": "2022-02-22", "close": 0.04660757, "volume": 2611891.0}, {"date": "2022-02-23", "close": 0.04660757, "volume": 525572.0}, {"date": "2022-02-24", "close": 0.055929084, "volume": 540616.0}, {"date": "2022-02-25", "close": 0.055929084, "volume": 984531.0}, {"date": "2022-02-28", "close": 0.055929084, "volume": 227247.0}, {"date": "2022-03-01", "close": 0.055929084, "volume": 974252.0}, {"date": "2022-03-02", "close": 0.055929084, "volume": 505664.0}, {"date": "2022-03-03", "close": 0.055929084, "volume": 37548.0}, {"date": "2022-03-04", "close": 0.055929084, "volume": 839941.0}, {"date": "2022-03-07", "close": 0.065250598, "volume": 726196.0}, {"date": "2022-03-08", "close": 0.055929084, "volume": 225738.0}, {"date": "2022-03-09", "close": 0.055929084, "volume": 6292.0}, {"date": "2022-03-10", "close": 0.055929084, "volume": 418319.0}, {"date": "2022-03-11", "close": 0.060589841, "volume": 15326.0}, {"date": "2022-03-14", "close": 0.055929084, "volume": 37543.0}, {"date": "2022-03-15", "close": 0.055929084, "volume": 92162.0}, {"date": "2022-03-16", "close": 0.065250598, "volume": 21460.0}, {"date": "2022-03-17", "close": 0.055929084, "volume": 10728.0}, {"date": "2022-03-18", "close": 0.065250598, "volume": 53640.0}, {"date": "2022-03-21", "close": 0.060589841, "volume": 139462.0}, {"date": "2022-03-22", "close": 0.055929084, "volume": 39693.0}, {"date": "2022-03-23", "close": 0.060589841, "volume": 130377.0}, {"date": "2022-03-24", "close": 0.060589841, "volume": 82380.0}, {"date": "2022-03-25", "close": 0.065250598, "volume": 10728.0}, {"date": "2022-03-28", "close": 0.065250598, "volume": 42621.0}, {"date": "2022-03-29", "close": 0.055929084, "volume": 91187.0}, {"date": "2022-03-30", "close": 0.055929084, "volume": 22511.0}, {"date": "2022-03-31", "close": 0.065250598, "volume": 67586.0}, {"date": "2022-04-01", "close": 0.055929084, "volume": 786902.0}, {"date": "2022-04-04", "close": 0.055929084, "volume": 289653.0}, {"date": "2022-04-05", "close": 0.055929084, "volume": 1716972.0}, {"date": "2022-04-06", "close": 0.055929084, "volume": 1430.0}, {"date": "2022-04-07", "close": 0.055929084, "volume": 0.0}, {"date": "2022-04-08", "close": 0.055929084, "volume": 325054.0}, {"date": "2022-04-11", "close": 0.055929084, "volume": 7630.0}, {"date": "2022-04-14", "close": 0.060589841, "volume": 25048.0}, {"date": "2022-04-19", "close": 0.060589841, "volume": 161729.0}, {"date": "2022-04-20", "close": 0.065250598, "volume": 87861.0}, {"date": "2022-04-21", "close": 0.060589841, "volume": 52337.0}, {"date": "2022-04-22", "close": 0.065250598, "volume": 97838.0}, {"date": "2022-04-26", "close": 0.065250598, "volume": 69038.0}, {"date": "2022-04-27", "close": 0.055929084, "volume": 30720.0}, {"date": "2022-04-28", "close": 0.055929084, "volume": 1296106.0}, {"date": "2022-04-29", "close": 0.055929084, "volume": 164454.0}, {"date": "2022-05-02", "close": 0.055929084, "volume": 10692.0}, {"date": "2022-05-03", "close": 0.055929084, "volume": 187738.0}, {"date": "2022-05-04", "close": 0.055929084, "volume": 105491.0}, {"date": "2022-05-05", "close": 0.055929084, "volume": 5.0}, {"date": "2022-05-06", "close": 0.055929084, "volume": 1287.0}, {"date": "2022-05-09", "close": 0.051268327, "volume": 306031.0}, {"date": "2022-05-10", "close": 0.051268327, "volume": 293217.0}, {"date": "2022-05-11", "close": 0.055929084, "volume": 31885.0}, {"date": "2022-05-12", "close": 0.055929084, "volume": 4677.0}, {"date": "2022-05-17", "close": 0.055929084, "volume": 12717.0}, {"date": "2022-05-18", "close": 0.055929084, "volume": 96551.0}, {"date": "2022-05-23", "close": 0.055929084, "volume": 117499.0}, {"date": "2022-05-24", "close": 0.055929084, "volume": 37583.0}, {"date": "2022-05-25", "close": 0.051268327, "volume": 29200.0}, {"date": "2022-05-26", "close": 0.04660757, "volume": 4915.0}, {"date": "2022-05-27", "close": 0.051268327, "volume": 136566.0}, {"date": "2022-05-30", "close": 0.051268327, "volume": 1073.0}, {"date": "2022-05-31", "close": 0.04660757, "volume": 402295.0}, {"date": "2022-06-01", "close": 0.051268327, "volume": 242986.0}, {"date": "2022-06-02", "close": 0.041946813, "volume": 1538909.0}, {"date": "2022-06-03", "close": 0.041946813, "volume": 182374.0}, {"date": "2022-06-06", "close": 0.037286056, "volume": 375232.0}, {"date": "2022-06-07", "close": 0.041946813, "volume": 127769.0}, {"date": "2022-06-09", "close": 0.037286056, "volume": 120510.0}, {"date": "2022-06-10", "close": 0.037286056, "volume": 15019.0}, {"date": "2022-06-14", "close": 0.04660757, "volume": 515410.0}, {"date": "2022-06-15", "close": 0.04660757, "volume": 359384.0}, {"date": "2022-06-17", "close": 0.037286056, "volume": 12873.0}, {"date": "2022-06-20", "close": 0.037286056, "volume": 2042659.0}, {"date": "2022-06-21", "close": 0.04660757, "volume": 10728.0}, {"date": "2022-06-22", "close": 0.041946813, "volume": 21564.0}, {"date": "2022-06-23", "close": 0.037286056, "volume": 660216.0}, {"date": "2022-06-24", "close": 0.037286056, "volume": 107279.0}, {"date": "2022-06-27", "close": 0.037286056, "volume": 457515.0}, {"date": "2022-06-28", "close": 0.037286056, "volume": 193646.0}, {"date": "2022-06-29", "close": 0.037286056, "volume": 40392.0}, {"date": "2022-06-30", "close": 0.037286056, "volume": 530815.0}, {"date": "2022-07-01", "close": 0.037286056, "volume": 75095.0}, {"date": "2022-07-04", "close": 0.037286056, "volume": 57835.0}, {"date": "2022-07-05", "close": 0.037286056, "volume": 153409.0}, {"date": "2022-07-06", "close": 0.037286056, "volume": 64390.0}, {"date": "2022-07-07", "close": 0.037286056, "volume": 56321.0}, {"date": "2022-07-08", "close": 0.037286056, "volume": 133808.0}, {"date": "2022-07-11", "close": 0.037286056, "volume": 128734.0}, {"date": "2022-07-12", "close": 0.037286056, "volume": 109356.0}, {"date": "2022-07-13", "close": 0.037286056, "volume": 109424.0}, {"date": "2022-07-14", "close": 0.037286056, "volume": 262.0}, {"date": "2022-07-15", "close": 0.037286056, "volume": 104871.0}, {"date": "2022-07-18", "close": 0.041946813, "volume": 42911.0}, {"date": "2022-07-19", "close": 0.041946813, "volume": 1186.0}, {"date": "2022-07-20", "close": 0.037286056, "volume": 44699.0}, {"date": "2022-07-21", "close": 0.041946813, "volume": 95708.0}, {"date": "2022-07-22", "close": 0.041946813, "volume": 53639.0}, {"date": "2022-07-25", "close": 0.041946813, "volume": 29060.0}, {"date": "2022-07-27", "close": 0.037286056, "volume": 531772.0}, {"date": "2022-07-28", "close": 0.037286056, "volume": 78555.0}, {"date": "2022-07-29", "close": 0.04660757, "volume": 146362.0}, {"date": "2022-08-01", "close": 0.037286056, "volume": 732294.0}, {"date": "2022-08-03", "close": 0.037286056, "volume": 261045.0}, {"date": "2022-08-04", "close": 0.04660757, "volume": 184509.0}, {"date": "2022-08-05", "close": 0.04660757, "volume": 181674.0}, {"date": "2022-08-08", "close": 0.04660757, "volume": 696590.0}, {"date": "2022-08-09", "close": 0.04660757, "volume": 13925.0}, {"date": "2022-08-10", "close": 0.041946813, "volume": 34973.0}, {"date": "2022-08-11", "close": 0.037286056, "volume": 611295.0}, {"date": "2022-08-15", "close": 0.037286056, "volume": 878912.0}, {"date": "2022-08-16", "close": 0.041946813, "volume": 13410.0}, {"date": "2022-08-18", "close": 0.04660757, "volume": 56457.0}, {"date": "2022-08-19", "close": 0.04660757, "volume": 24674.0}, {"date": "2022-08-22", "close": 0.041946813, "volume": 64367.0}, {"date": "2022-08-24", "close": 0.037286056, "volume": 544357.0}, {"date": "2022-08-25", "close": 0.037286056, "volume": 240451.0}, {"date": "2022-08-26", "close": 0.037286056, "volume": 128009.0}, {"date": "2022-08-29", "close": 0.037286056, "volume": 96593.0}, {"date": "2022-08-30", "close": 0.037286056, "volume": 29502.0}, {"date": "2022-08-31", "close": 0.041946813, "volume": 9017.0}, {"date": "2022-09-01", "close": 0.037286056, "volume": 74660.0}, {"date": "2022-09-02", "close": 0.037286056, "volume": 64959.0}, {"date": "2022-09-09", "close": 0.037286056, "volume": 5.0}, {"date": "2022-09-12", "close": 0.037286056, "volume": 21456.0}, {"date": "2022-09-13", "close": 0.037286056, "volume": 53639.0}, {"date": "2022-09-15", "close": 0.037286056, "volume": 10728.0}, {"date": "2022-09-16", "close": 0.037286056, "volume": 7811.0}, {"date": "2022-09-20", "close": 0.037286056, "volume": 2214921.0}, {"date": "2022-09-23", "close": 0.037286056, "volume": 22396.0}, {"date": "2022-09-26", "close": 0.037286056, "volume": 13946.0}, {"date": "2022-09-27", "close": 0.037286056, "volume": 70482.0}, {"date": "2022-09-28", "close": 0.032625299, "volume": 114654.0}, {"date": "2022-09-29", "close": 0.032625299, "volume": 19382.0}, {"date": "2022-10-03", "close": 0.032625299, "volume": 15861.0}, {"date": "2022-10-04", "close": 0.032625299, "volume": 52850.0}, {"date": "2022-10-06", "close": 0.027964542, "volume": 32184.0}, {"date": "2022-10-07", "close": 0.032625299, "volume": 85823.0}, {"date": "2022-10-10", "close": 0.037286056, "volume": 590854.0}, {"date": "2022-10-12", "close": 0.037286056, "volume": 8940.0}, {"date": "2022-10-13", "close": 0.037286056, "volume": 173672.0}, {"date": "2022-10-14", "close": 0.041946813, "volume": 102757.0}, {"date": "2022-10-17", "close": 0.032625299, "volume": 648396.0}, {"date": "2022-10-18", "close": 0.037286056, "volume": 160924.0}, {"date": "2022-10-19", "close": 0.037286056, "volume": 107279.0}, {"date": "2022-10-20", "close": 0.037286056, "volume": 54173.0}, {"date": "2022-10-21", "close": 0.027964542, "volume": 166282.0}, {"date": "2022-10-26", "close": 0.037286056, "volume": 43312.0}, {"date": "2022-10-27", "close": 0.037286056, "volume": 13437.0}, {"date": "2022-10-31", "close": 0.037286056, "volume": 125516.0}, {"date": "2022-11-01", "close": 0.027964542, "volume": 1879227.0}, {"date": "2022-11-02", "close": 0.027964542, "volume": 446601.0}, {"date": "2022-11-04", "close": 0.027964542, "volume": 35760.0}, {"date": "2022-11-07", "close": 0.027964542, "volume": 16092.0}, {"date": "2022-11-09", "close": 0.027964542, "volume": 11443.0}, {"date": "2022-11-10", "close": 0.027964542, "volume": 536.0}, {"date": "2022-11-11", "close": 0.027964542, "volume": 248213.0}, {"date": "2022-11-14", "close": 0.027964542, "volume": 44751.0}, {"date": "2022-11-15", "close": 0.027964542, "volume": 309310.0}, {"date": "2022-11-16", "close": 0.027964542, "volume": 13410.0}, {"date": "2022-11-18", "close": 0.032625299, "volume": 73255.0}, {"date": "2022-11-21", "close": 0.027964542, "volume": 60037.0}, {"date": "2022-12-01", "close": 0.030760983, "volume": 974324.0}, {"date": "2022-12-02", "close": 0.031693134, "volume": 203255.0}, {"date": "2022-12-05", "close": 0.034489587, "volume": 237677.0}, {"date": "2022-12-06", "close": 0.032625285, "volume": 447086.0}, {"date": "2022-12-07", "close": 0.032625285, "volume": 96473.0}, {"date": "2022-12-08", "close": 0.031693134, "volume": 586072.0}, {"date": "2022-12-09", "close": 0.031693134, "volume": 675597.0}, {"date": "2022-12-13", "close": 0.032625285, "volume": 72653.0}, {"date": "2022-12-14", "close": 0.033557436, "volume": 393663.0}, {"date": "2022-12-16", "close": 0.032625285, "volume": 42912.0}, {"date": "2022-12-19", "close": 0.033557436, "volume": 288218.0}, {"date": "2022-12-20", "close": 0.033557436, "volume": 44689.0}, {"date": "2022-12-21", "close": 0.030760983, "volume": 212781.0}, {"date": "2022-12-23", "close": 0.031693134, "volume": 94774.0}, {"date": "2022-12-28", "close": 0.032625285, "volume": 144893.0}, {"date": "2022-12-29", "close": 0.031693134, "volume": 190449.0}, {"date": "2022-12-30", "close": 0.031693134, "volume": 326673.0}, {"date": "2023-01-03", "close": 0.032625285, "volume": 171395.0}, {"date": "2023-01-04", "close": 0.031693134, "volume": 195261.0}, {"date": "2023-01-05", "close": 0.032625285, "volume": 124683.0}, {"date": "2023-01-06", "close": 0.032625285, "volume": 619975.0}, {"date": "2023-01-09", "close": 0.035421738, "volume": 412237.0}, {"date": "2023-01-10", "close": 0.03728604, "volume": 493555.0}, {"date": "2023-01-11", "close": 0.038218191, "volume": 217969.0}, {"date": "2023-01-12", "close": 0.03728604, "volume": 266595.0}, {"date": "2023-01-13", "close": 0.036353889, "volume": 266578.0}, {"date": "2023-01-16", "close": 0.036353889, "volume": 293648.0}, {"date": "2023-01-17", "close": 0.041014644, "volume": 374451.0}, {"date": "2023-01-18", "close": 0.03728604, "volume": 83810.0}, {"date": "2023-01-19", "close": 0.03728604, "volume": 7963.0}, {"date": "2023-01-20", "close": 0.03728604, "volume": 35640.0}, {"date": "2023-01-23", "close": 0.038218191, "volume": 67740.0}, {"date": "2023-01-24", "close": 0.03728604, "volume": 40684.0}, {"date": "2023-01-25", "close": 0.03728604, "volume": 786.0}, {"date": "2023-01-27", "close": 0.03728604, "volume": 161827.0}, {"date": "2023-01-30", "close": 0.03728604, "volume": 247909.0}, {"date": "2023-01-31", "close": 0.03728604, "volume": 1.0}, {"date": "2023-02-01", "close": 0.036353889, "volume": 97342.0}, {"date": "2023-02-02", "close": 0.034489587, "volume": 537235.0}, {"date": "2023-02-03", "close": 0.033557436, "volume": 115796.0}, {"date": "2023-02-06", "close": 0.030760983, "volume": 65468.0}, {"date": "2023-02-07", "close": 0.029828832, "volume": 1275553.0}, {"date": "2023-02-08", "close": 0.030760983, "volume": 1080904.0}, {"date": "2023-02-09", "close": 0.030760983, "volume": 96551.0}, {"date": "2023-02-10", "close": 0.030760983, "volume": 232463.0}, {"date": "2023-02-13", "close": 0.02796453, "volume": 184668.0}, {"date": "2023-02-14", "close": 0.026100228, "volume": 1515837.0}, {"date": "2023-02-15", "close": 0.022371624, "volume": 650890.0}, {"date": "2023-02-16", "close": 0.021439473, "volume": 487769.0}, {"date": "2023-02-17", "close": 0.021439473, "volume": 43396.0}, {"date": "2023-02-20", "close": 0.022371624, "volume": 104597.0}, {"date": "2023-02-21", "close": 0.019575171, "volume": 937294.0}, {"date": "2023-02-22", "close": 0.020507322, "volume": 28831.0}, {"date": "2023-02-23", "close": 0.019575171, "volume": 20383.0}, {"date": "2023-02-24", "close": 0.01864302, "volume": 227989.0}, {"date": "2023-02-27", "close": 0.017710869, "volume": 1456759.0}, {"date": "2023-02-28", "close": 0.017710869, "volume": 375476.0}, {"date": "2023-03-01", "close": 0.016778718, "volume": 81285.0}, {"date": "2023-03-02", "close": 0.01864302, "volume": 1051532.0}, {"date": "2023-03-03", "close": 0.019575171, "volume": 536394.0}, {"date": "2023-03-06", "close": 0.020507322, "volume": 107603.0}, {"date": "2023-03-07", "close": 0.020507322, "volume": 46348.0}, {"date": "2023-03-08", "close": 0.019575171, "volume": 16628.0}, {"date": "2023-03-09", "close": 0.019575171, "volume": 81782.0}, {"date": "2023-03-10", "close": 0.027032379, "volume": 525744.0}, {"date": "2023-03-13", "close": 0.027032379, "volume": 1415.0}, {"date": "2023-03-15", "close": 0.026100228, "volume": 191137.0}, {"date": "2023-03-16", "close": 0.024235926, "volume": 191192.0}, {"date": "2023-03-17", "close": 0.027032379, "volume": 142912.0}, {"date": "2023-03-20", "close": 0.02796453, "volume": 32230.0}, {"date": "2023-03-21", "close": 0.02796453, "volume": 322148.0}, {"date": "2023-03-22", "close": 0.027032379, "volume": 1.0}, {"date": "2023-03-23", "close": 0.02796453, "volume": 142704.0}, {"date": "2023-03-24", "close": 0.027032379, "volume": 1.0}, {"date": "2023-03-27", "close": 0.027032379, "volume": 25987.0}, {"date": "2023-03-28", "close": 0.02796453, "volume": 580433.0}, {"date": "2023-03-29", "close": 0.0284306055, "volume": 124209.0}, {"date": "2023-03-30", "close": 0.02796453, "volume": 82280.0}, {"date": "2023-03-31", "close": 0.02796453, "volume": 1073.0}, {"date": "2023-04-03", "close": 0.030760983, "volume": 630375.0}, {"date": "2023-04-04", "close": 0.030760983, "volume": 30735.0}, {"date": "2023-04-05", "close": 0.031693134, "volume": 1073.0}, {"date": "2023-04-06", "close": 0.02796453, "volume": 59441.0}, {"date": "2023-04-11", "close": 0.02796453, "volume": 10729.0}, {"date": "2023-04-12", "close": 0.027032379, "volume": 48313.0}, {"date": "2023-04-13", "close": 0.02796453, "volume": 31540.0}, {"date": "2023-04-14", "close": 0.027032379, "volume": 643673.0}, {"date": "2023-04-17", "close": 0.030760983, "volume": 228439.0}, {"date": "2023-04-18", "close": 0.028896681, "volume": 63920.0}, {"date": "2023-04-20", "close": 0.028896681, "volume": 16093.0}, {"date": "2023-04-21", "close": 0.030760983, "volume": 213239.0}, {"date": "2023-04-24", "close": 0.029828832, "volume": 321112.0}, {"date": "2023-04-26", "close": 0.029828832, "volume": 55721.0}, {"date": "2023-04-27", "close": 0.029828832, "volume": 9655.0}, {"date": "2023-04-28", "close": 0.029828832, "volume": 87860.0}, {"date": "2023-05-01", "close": 0.029828832, "volume": 310.0}, {"date": "2023-05-02", "close": 0.02796453, "volume": 531862.0}, {"date": "2023-05-03", "close": 0.027032379, "volume": 397249.0}, {"date": "2023-05-04", "close": 0.02796453, "volume": 251062.0}, {"date": "2023-05-08", "close": 0.030760983, "volume": 343065.0}, {"date": "2023-05-09", "close": 0.030760983, "volume": 62668.0}, {"date": "2023-05-11", "close": 0.02796453, "volume": 32611.0}, {"date": "2023-05-15", "close": 0.028896681, "volume": 39574.0}, {"date": "2023-05-16", "close": 0.028896681, "volume": 69212.0}, {"date": "2023-05-17", "close": 0.028896681, "volume": 28745.0}, {"date": "2023-05-18", "close": 0.02796453, "volume": 23898.0}, {"date": "2023-05-19", "close": 0.029828832, "volume": 177010.0}, {"date": "2023-05-24", "close": 0.029828832, "volume": 16.0}, {"date": "2023-05-26", "close": 0.02796453, "volume": 3508.0}, {"date": "2023-05-30", "close": 0.026100228, "volume": 195638.0}, {"date": "2023-05-31", "close": 0.026100228, "volume": 94009.0}, {"date": "2023-06-01", "close": 0.021439473, "volume": 287389.0}, {"date": "2023-06-02", "close": 0.023303775, "volume": 22529.0}, {"date": "2023-06-05", "close": 0.023303775, "volume": 510.0}, {"date": "2023-06-06", "close": 0.021439473, "volume": 175776.0}, {"date": "2023-06-07", "close": 0.024235926, "volume": 1636.0}, {"date": "2023-06-08", "close": 0.021439473, "volume": 94001.0}, {"date": "2023-06-13", "close": 0.024235926, "volume": 47471.0}, {"date": "2023-06-14", "close": 0.019575171, "volume": 107279.0}, {"date": "2023-06-15", "close": 0.023303775, "volume": 536.0}, {"date": "2023-06-16", "close": 0.022371624, "volume": 3218.0}, {"date": "2023-06-19", "close": 0.019575171, "volume": 50065.0}, {"date": "2023-06-20", "close": 0.01864302, "volume": 478014.0}, {"date": "2023-06-21", "close": 0.01864302, "volume": 14483.0}, {"date": "2023-06-23", "close": 0.019575171, "volume": 415719.0}, {"date": "2023-06-26", "close": 0.017710869, "volume": 384782.0}, {"date": "2023-06-27", "close": 0.01864302, "volume": 126706.0}, {"date": "2023-06-28", "close": 0.020507322, "volume": 147891.0}, {"date": "2023-06-29", "close": 0.019575171, "volume": 75095.0}, {"date": "2023-06-30", "close": 0.019575171, "volume": 446459.0}, {"date": "2023-07-03", "close": 0.019575171, "volume": 985952.0}, {"date": "2023-07-04", "close": 0.01864302, "volume": 21456.0}, {"date": "2023-07-05", "close": 0.021439473, "volume": 41360.0}, {"date": "2023-07-07", "close": 0.021439473, "volume": 108105.0}, {"date": "2023-07-10", "close": 0.019575171, "volume": 47514.0}, {"date": "2023-07-11", "close": 0.020507322, "volume": 71942.0}, {"date": "2023-07-12", "close": 0.020507322, "volume": 1783.0}, {"date": "2023-07-13", "close": 0.019575171, "volume": 210052.0}, {"date": "2023-07-17", "close": 0.026100228, "volume": 1203490.0}, {"date": "2023-07-19", "close": 0.029828832, "volume": 3908335.0}, {"date": "2023-07-20", "close": 0.029828832, "volume": 2940781.0}, {"date": "2023-07-21", "close": 0.031693134, "volume": 4868.0}, {"date": "2023-07-24", "close": 0.028896681, "volume": 387128.0}, {"date": "2023-07-25", "close": 0.029828832, "volume": 6992.0}, {"date": "2023-07-26", "close": 0.029828832, "volume": 1765399.0}, {"date": "2023-07-27", "close": 0.031693134, "volume": 1073.0}, {"date": "2023-07-28", "close": 0.031693134, "volume": 66566.0}, {"date": "2023-07-31", "close": 0.033557436, "volume": 16675.0}, {"date": "2023-08-01", "close": 0.033557436, "volume": 123371.0}, {"date": "2023-08-02", "close": 0.031693134, "volume": 205870.0}, {"date": "2023-08-03", "close": 0.031693134, "volume": 265850.0}, {"date": "2023-08-04", "close": 0.031693134, "volume": 200820.0}, {"date": "2023-08-07", "close": 0.029828832, "volume": 90037.0}, {"date": "2023-08-08", "close": 0.029828832, "volume": 32184.0}, {"date": "2023-08-11", "close": 0.029828832, "volume": 14957.0}, {"date": "2023-08-14", "close": 0.038218191, "volume": 1041105.0}, {"date": "2023-08-15", "close": 0.040082493, "volume": 1977423.0}, {"date": "2023-08-16", "close": 0.036353889, "volume": 327200.0}, {"date": "2023-08-17", "close": 0.034489587, "volume": 305791.0}, {"date": "2023-08-18", "close": 0.031693134, "volume": 37440.0}, {"date": "2023-08-21", "close": 0.03728604, "volume": 564169.0}, {"date": "2023-08-22", "close": 0.039150342, "volume": 33395.0}, {"date": "2023-08-23", "close": 0.038218191, "volume": 207624.0}, {"date": "2023-08-24", "close": 0.03728604, "volume": 1022929.0}, {"date": "2023-08-25", "close": 0.03728604, "volume": 364430.0}, {"date": "2023-08-28", "close": 0.038218191, "volume": 43570.0}, {"date": "2023-08-29", "close": 0.045675399, "volume": 170574.0}, {"date": "2023-08-30", "close": 0.045675399, "volume": 8819.0}, {"date": "2023-09-01", "close": 0.041946795, "volume": 1190.0}, {"date": "2023-09-05", "close": 0.034489587, "volume": 944067.0}, {"date": "2023-09-06", "close": 0.035421738, "volume": 152429.0}, {"date": "2023-09-07", "close": 0.035421738, "volume": 30119.0}, {"date": "2023-09-08", "close": 0.03400632, "volume": 33470.0}, {"date": "2023-09-11", "close": 0.0330617, "volume": 396363.0}, {"date": "2023-09-12", "close": 0.0330617, "volume": 212.0}, {"date": "2023-09-19", "close": 0.0330617, "volume": 397.0}, {"date": "2023-09-20", "close": 0.0330617, "volume": 54.0}, {"date": "2023-09-21", "close": 0.03400632, "volume": 21307.0}, {"date": "2023-09-25", "close": 0.0377848, "volume": 770923.0}, {"date": "2023-09-26", "close": 0.0377848, "volume": 26685.0}, {"date": "2023-09-27", "close": 0.03684018, "volume": 139687.0}, {"date": "2023-09-29", "close": 0.03684018, "volume": 685474.0}, {"date": "2023-10-02", "close": 0.03684018, "volume": 268378.0}, {"date": "2023-10-03", "close": 0.03684018, "volume": 714958.0}, {"date": "2023-10-04", "close": 0.03589556, "volume": 396985.0}, {"date": "2023-10-05", "close": 0.0377848, "volume": 581253.0}, {"date": "2023-10-06", "close": 0.03589556, "volume": 833283.0}, {"date": "2023-10-09", "close": 0.03589556, "volume": 946463.0}, {"date": "2023-10-10", "close": 0.03589556, "volume": 65611.0}, {"date": "2023-10-11", "close": 0.03684018, "volume": 855255.0}, {"date": "2023-10-12", "close": 0.03589556, "volume": 238930.0}, {"date": "2023-10-13", "close": 0.03589556, "volume": 576135.0}, {"date": "2023-10-16", "close": 0.03589556, "volume": 346704.0}, {"date": "2023-10-17", "close": 0.03589556, "volume": 234278.0}, {"date": "2023-10-18", "close": 0.0330617, "volume": 132328.0}, {"date": "2023-10-19", "close": 0.03589556, "volume": 34122.0}, {"date": "2023-10-20", "close": 0.0330617, "volume": 64010.0}, {"date": "2023-10-23", "close": 0.0330617, "volume": 117023.0}, {"date": "2023-10-24", "close": 0.03211708, "volume": 137153.0}, {"date": "2023-10-25", "close": 0.03211708, "volume": 36927.0}, {"date": "2023-10-26", "close": 0.03022784, "volume": 143040.0}, {"date": "2023-10-27", "close": 0.03022784, "volume": 18811.0}, {"date": "2023-10-30", "close": 0.02928322, "volume": 228832.0}, {"date": "2023-11-02", "close": 0.02928322, "volume": 41605.0}, {"date": "2023-11-03", "close": 0.0283386, "volume": 157529.0}, {"date": "2023-11-09", "close": 0.0283386, "volume": 42595.0}, {"date": "2023-11-10", "close": 0.0283386, "volume": 39910.0}, {"date": "2023-11-13", "close": 0.02550474, "volume": 2927336.0}, {"date": "2023-11-14", "close": 0.02550474, "volume": 533958.0}, {"date": "2023-11-16", "close": 0.02644936, "volume": 539268.0}, {"date": "2023-11-21", "close": 0.0283386, "volume": 285123.0}, {"date": "2023-11-22", "close": 0.03117246, "volume": 333652.0}, {"date": "2023-11-23", "close": 0.03117246, "volume": 160182.0}, {"date": "2023-11-28", "close": 0.03400632, "volume": 69625.0}, {"date": "2023-11-29", "close": 0.03589556, "volume": 653143.0}, {"date": "2023-11-30", "close": 0.03589556, "volume": 16900.0}, {"date": "2023-12-01", "close": 0.03495094, "volume": 1064.0}, {"date": "2023-12-04", "close": 0.0283386, "volume": 276940.0}, {"date": "2023-12-06", "close": 0.02644936, "volume": 374457.0}, {"date": "2023-12-07", "close": 0.02644936, "volume": 4235.0}, {"date": "2023-12-08", "close": 0.03117246, "volume": 3176.0}, {"date": "2023-12-12", "close": 0.0330617, "volume": 2417.0}, {"date": "2023-12-14", "close": 0.03117246, "volume": 11645.0}, {"date": "2023-12-15", "close": 0.0283386, "volume": 61754.0}, {"date": "2023-12-18", "close": 0.02928322, "volume": 2269.0}, {"date": "2023-12-19", "close": 0.02739398, "volume": 43484.0}, {"date": "2023-12-20", "close": 0.02739398, "volume": 106052.0}, {"date": "2023-12-21", "close": 0.02550474, "volume": 98982.0}, {"date": "2023-12-22", "close": 0.02550474, "volume": 6352.0}, {"date": "2023-12-27", "close": 0.02550474, "volume": 28122.0}, {"date": "2024-01-02", "close": 0.02644936, "volume": 117093.0}, {"date": "2024-01-05", "close": 0.02644936, "volume": 10481.0}, {"date": "2024-01-08", "close": 0.02550474, "volume": 290699.0}, {"date": "2024-01-09", "close": 0.02550474, "volume": 134649.0}, {"date": "2024-01-10", "close": 0.02267088, "volume": 236427.0}, {"date": "2024-01-12", "close": 0.02267088, "volume": 30474.0}, {"date": "2024-01-15", "close": 0.02267088, "volume": 50097.0}, {"date": "2024-01-16", "close": 0.02550474, "volume": 144397.0}, {"date": "2024-01-19", "close": 0.0236155, "volume": 306646.0}, {"date": "2024-01-22", "close": 0.02267088, "volume": 400100.0}, {"date": "2024-01-23", "close": 0.0236155, "volume": 34452.0}, {"date": "2024-01-24", "close": 0.02267088, "volume": 23448.0}, {"date": "2024-01-25", "close": 0.02267088, "volume": 841535.0}, {"date": "2024-01-29", "close": 0.0236155, "volume": 242426.0}, {"date": "2024-01-31", "close": 0.02172626, "volume": 31229.0}, {"date": "2024-02-01", "close": 0.02172626, "volume": 10586.0}, {"date": "2024-02-05", "close": 0.02267088, "volume": 6548.0}, {"date": "2024-02-06", "close": 0.02078164, "volume": 4828.0}, {"date": "2024-02-07", "close": 0.02078164, "volume": 212960.0}, {"date": "2024-02-08", "close": 0.01794778, "volume": 101387.0}, {"date": "2024-02-09", "close": 0.02078164, "volume": 2117.0}, {"date": "2024-02-14", "close": 0.02078164, "volume": 444.0}, {"date": "2024-02-16", "close": 0.0188924, "volume": 74099.0}, {"date": "2024-02-19", "close": 0.0188924, "volume": 111862.0}, {"date": "2024-02-20", "close": 0.01700316, "volume": 380775.0}, {"date": "2024-02-21", "close": 0.01605854, "volume": 52931.0}, {"date": "2024-02-23", "close": 0.01700316, "volume": 79397.0}, {"date": "2024-02-27", "close": 0.01700316, "volume": 33876.0}, {"date": "2024-02-28", "close": 0.01700316, "volume": 10401.0}, {"date": "2024-03-04", "close": 0.02078164, "volume": 189494.0}, {"date": "2024-03-05", "close": 0.02267088, "volume": 498273.0}, {"date": "2024-03-08", "close": 0.02078164, "volume": 26466.0}, {"date": "2024-03-11", "close": 0.02078164, "volume": 317802.0}, {"date": "2024-03-15", "close": 0.02078164, "volume": 5293.0}, {"date": "2024-03-18", "close": 0.02078164, "volume": 25620.0}, {"date": "2024-03-19", "close": 0.02172626, "volume": 20375.0}, {"date": "2024-03-25", "close": 0.02267088, "volume": 56720.0}, {"date": "2024-03-26", "close": 0.02172626, "volume": 237556.0}, {"date": "2024-03-27", "close": 0.02078164, "volume": 52931.0}, {"date": "2024-03-28", "close": 0.02078164, "volume": 52931.0}, {"date": "2024-04-03", "close": 0.0188924, "volume": 33590.0}, {"date": "2024-04-04", "close": 0.01983702, "volume": 2162.0}, {"date": "2024-04-05", "close": 0.0188924, "volume": 15279.0}, {"date": "2024-04-08", "close": 0.02172626, "volume": 274076.0}, {"date": "2024-04-09", "close": 0.01983702, "volume": 14821.0}, {"date": "2024-04-10", "close": 0.0188924, "volume": 777894.0}, {"date": "2024-04-12", "close": 0.02172626, "volume": 1062941.0}, {"date": "2024-04-15", "close": 0.02172626, "volume": 662369.0}, {"date": "2024-04-16", "close": 0.02172626, "volume": 449.0}, {"date": "2024-04-17", "close": 0.02172626, "volume": 46982.0}, {"date": "2024-04-22", "close": 0.01983702, "volume": 58696.0}, {"date": "2024-04-23", "close": 0.0188924, "volume": 85548.0}, {"date": "2024-04-24", "close": 0.0188924, "volume": 58815.0}, {"date": "2024-04-26", "close": 0.01511392, "volume": 571658.0}, {"date": "2024-04-29", "close": 0.01700316, "volume": 349364.0}, {"date": "2024-04-30", "close": 0.0188924, "volume": 74692.0}, {"date": "2024-05-02", "close": 0.01983702, "volume": 366360.0}, {"date": "2024-05-03", "close": 0.01983702, "volume": 75162.0}, {"date": "2024-05-06", "close": 0.01983702, "volume": 387566.0}, {"date": "2024-05-07", "close": 0.0188924, "volume": 23225.0}, {"date": "2024-05-10", "close": 0.01983702, "volume": 63246.0}, {"date": "2024-05-13", "close": 0.0188924, "volume": 24445.0}, {"date": "2024-05-15", "close": 0.0188924, "volume": 103216.0}, {"date": "2024-05-16", "close": 0.02078164, "volume": 53990.0}, {"date": "2024-05-20", "close": 0.0188924, "volume": 3176.0}, {"date": "2024-05-21", "close": 0.0188924, "volume": 30247.0}, {"date": "2024-05-22", "close": 0.0188924, "volume": 2011.0}, {"date": "2024-05-23", "close": 0.02078164, "volume": 370116.0}, {"date": "2024-05-27", "close": 0.02172626, "volume": 499627.0}, {"date": "2024-05-28", "close": 0.02078164, "volume": 4129.0}, {"date": "2024-05-30", "close": 0.02172626, "volume": 84690.0}, {"date": "2024-05-31", "close": 0.02267088, "volume": 2679607.0}, {"date": "2024-06-03", "close": 0.02267088, "volume": 3371.0}, {"date": "2024-06-04", "close": 0.0236155, "volume": 250690.0}, {"date": "2024-06-05", "close": 0.0236155, "volume": 85820.0}, {"date": "2024-06-06", "close": 0.02172626, "volume": 659944.0}, {"date": "2024-06-07", "close": 0.02172626, "volume": 105863.0}, {"date": "2024-06-11", "close": 0.02267088, "volume": 145926.0}, {"date": "2024-06-12", "close": 0.02267088, "volume": 13924.0}, {"date": "2024-06-13", "close": 0.02172626, "volume": 105563.0}, {"date": "2024-06-14", "close": 0.02172626, "volume": 648753.0}, {"date": "2024-06-17", "close": 0.02078164, "volume": 249836.0}, {"date": "2024-06-18", "close": 0.02078164, "volume": 45937.0}, {"date": "2024-06-19", "close": 0.02172626, "volume": 610714.0}, {"date": "2024-06-20", "close": 0.02456012, "volume": 32817.0}, {"date": "2024-06-21", "close": 0.02172626, "volume": 43650.0}, {"date": "2024-06-24", "close": 0.02172626, "volume": 133290.0}, {"date": "2024-06-25", "close": 0.02172626, "volume": 139186.0}, {"date": "2024-06-26", "close": 0.02078164, "volume": 185789.0}, {"date": "2024-06-27", "close": 0.02172626, "volume": 234084.0}, {"date": "2024-06-28", "close": 0.02172626, "volume": 230781.0}, {"date": "2024-07-01", "close": 0.02267088, "volume": 240914.0}, {"date": "2024-07-02", "close": 0.0236155, "volume": 2117.0}, {"date": "2024-07-09", "close": 0.0236155, "volume": 383122.0}, {"date": "2024-07-10", "close": 0.02172626, "volume": 154244.0}, {"date": "2024-07-11", "close": 0.02172626, "volume": 21173.0}, {"date": "2024-07-15", "close": 0.02172626, "volume": 155267.0}, {"date": "2024-07-16", "close": 0.02172626, "volume": 51149.0}, {"date": "2024-07-22", "close": 0.01794778, "volume": 75302.0}, {"date": "2024-07-23", "close": 0.01794778, "volume": 4536.0}, {"date": "2024-07-24", "close": 0.01794778, "volume": 8665.0}, {"date": "2024-07-29", "close": 0.01983702, "volume": 5293.0}, {"date": "2024-07-30", "close": 0.01983702, "volume": 5256.0}, {"date": "2024-08-02", "close": 0.01700316, "volume": 38111.0}, {"date": "2024-08-05", "close": 0.01983702, "volume": 232463.0}, {"date": "2024-08-06", "close": 0.01700316, "volume": 52672.0}, {"date": "2024-08-07", "close": 0.01605854, "volume": 16639.0}, {"date": "2024-08-08", "close": 0.01605854, "volume": 32194.0}, {"date": "2024-08-09", "close": 0.01794778, "volume": 169932.0}, {"date": "2024-08-12", "close": 0.01605854, "volume": 9376.0}, {"date": "2024-08-13", "close": 0.01605854, "volume": 79417.0}, {"date": "2024-08-15", "close": 0.01511392, "volume": 30700.0}, {"date": "2024-08-16", "close": 0.01511392, "volume": 81117.0}, {"date": "2024-08-19", "close": 0.01605854, "volume": 349868.0}, {"date": "2024-08-20", "close": 0.01322468, "volume": 1582877.0}, {"date": "2024-08-21", "close": 0.01322468, "volume": 109895.0}, {"date": "2024-08-22", "close": 0.0141693, "volume": 1075129.0}, {"date": "2024-08-23", "close": 0.01605854, "volume": 366083.0}, {"date": "2024-08-26", "close": 0.01511392, "volume": 46747.0}, {"date": "2024-08-28", "close": 0.01511392, "volume": 29112.0}, {"date": "2024-08-30", "close": 0.01511392, "volume": 171403.0}, {"date": "2024-09-02", "close": 0.01605854, "volume": 276.0}, {"date": "2024-09-03", "close": 0.01605854, "volume": 335.0}, {"date": "2024-09-06", "close": 0.01511392, "volume": 35396.0}, {"date": "2024-09-09", "close": 0.01511392, "volume": 292.0}, {"date": "2024-09-10", "close": 0.0141693, "volume": 627.0}, {"date": "2024-09-11", "close": 0.01322468, "volume": 138999.0}, {"date": "2024-09-12", "close": 0.01322468, "volume": 89271.0}, {"date": "2024-09-13", "close": 0.01322468, "volume": 57662.0}, {"date": "2024-09-19", "close": 0.0141693, "volume": 48238.0}, {"date": "2024-09-20", "close": 0.01322468, "volume": 294063.0}, {"date": "2024-09-23", "close": 0.01322468, "volume": 68811.0}, {"date": "2024-09-24", "close": 0.01322468, "volume": 63652.0}, {"date": "2024-09-27", "close": 0.0188924, "volume": 617613.0}, {"date": "2024-09-30", "close": 0.01794778, "volume": 243.0}, {"date": "2024-10-01", "close": 0.0188924, "volume": 77885.0}, {"date": "2024-10-02", "close": 0.0188924, "volume": 111156.0}, {"date": "2024-10-03", "close": 0.0236155, "volume": 572213.0}, {"date": "2024-10-04", "close": 0.02550474, "volume": 2021971.0}, {"date": "2024-10-07", "close": 0.01794778, "volume": 173707.0}, {"date": "2024-10-08", "close": 0.0188924, "volume": 156680.0}, {"date": "2024-10-10", "close": 0.0188924, "volume": 78.0}, {"date": "2024-10-14", "close": 0.0188924, "volume": 231.0}, {"date": "2024-10-15", "close": 0.0188924, "volume": 281.0}, {"date": "2024-10-16", "close": 0.01700316, "volume": 21173.0}, {"date": "2024-10-17", "close": 0.01700316, "volume": 531703.0}, {"date": "2024-10-24", "close": 0.01794778, "volume": 32001.0}, {"date": "2024-10-28", "close": 0.01605854, "volume": 250259.0}, {"date": "2024-10-29", "close": 0.01605854, "volume": 7252.0}, {"date": "2024-11-04", "close": 0.01605854, "volume": 29445.0}, {"date": "2024-11-06", "close": 0.019118, "volume": 332157.0}, {"date": "2024-11-08", "close": 0.0210298, "volume": 210143.0}, {"date": "2024-11-11", "close": 0.01959595, "volume": 1046.0}, {"date": "2024-11-12", "close": 0.019118, "volume": 231.0}, {"date": "2024-11-13", "close": 0.0172062, "volume": 91660.0}, {"date": "2024-11-21", "close": 0.0172062, "volume": 213853.0}, {"date": "2024-11-22", "close": 0.0172062, "volume": 618.0}, {"date": "2024-11-25", "close": 0.0200739, "volume": 188725.0}, {"date": "2024-11-26", "close": 0.0181621, "volume": 290.0}, {"date": "2024-11-27", "close": 0.0162503, "volume": 323276.0}, {"date": "2024-11-28", "close": 0.0162503, "volume": 182.0}, {"date": "2024-12-02", "close": 0.0172062, "volume": 24598.0}, {"date": "2024-12-04", "close": 0.0172062, "volume": 254.0}, {"date": "2024-12-09", "close": 0.0152944, "volume": 360460.0}, {"date": "2024-12-10", "close": 0.0143385, "volume": 156920.0}, {"date": "2024-12-11", "close": 0.0162503, "volume": 118442.0}, {"date": "2024-12-12", "close": 0.0152944, "volume": 219071.0}, {"date": "2024-12-13", "close": 0.0152944, "volume": 253793.0}, {"date": "2024-12-16", "close": 0.0133826, "volume": 272102.0}, {"date": "2024-12-17", "close": 0.0133826, "volume": 217324.0}, {"date": "2024-12-19", "close": 0.0133826, "volume": 184061.0}, {"date": "2024-12-20", "close": 0.0133826, "volume": 121682.0}, {"date": "2024-12-23", "close": 0.0133826, "volume": 205235.0}, {"date": "2024-12-27", "close": 0.0143385, "volume": 7108.0}, {"date": "2024-12-30", "close": 0.0152944, "volume": 113421.0}, {"date": "2024-12-31", "close": 0.0143385, "volume": 62768.0}, {"date": "2025-01-03", "close": 0.0162503, "volume": 148594.0}, {"date": "2025-01-06", "close": 0.0162503, "volume": 169677.0}, {"date": "2025-01-07", "close": 0.0152944, "volume": 40447.0}, {"date": "2025-01-08", "close": 0.0162503, "volume": 16548.0}, {"date": "2025-01-09", "close": 0.0143385, "volume": 38626.0}, {"date": "2025-01-13", "close": 0.0143385, "volume": 303.0}, {"date": "2025-01-15", "close": 0.0143385, "volume": 332.0}, {"date": "2025-01-16", "close": 0.0143385, "volume": 139154.0}, {"date": "2025-01-20", "close": 0.0143385, "volume": 26415.0}, {"date": "2025-01-22", "close": 0.0152944, "volume": 482845.0}, {"date": "2025-01-23", "close": 0.0152944, "volume": 41845.0}, {"date": "2025-01-28", "close": 0.0143385, "volume": 80385.0}, {"date": "2025-01-29", "close": 0.0143385, "volume": 14900.0}, {"date": "2025-02-03", "close": 0.0152944, "volume": 13000.0}, {"date": "2025-02-04", "close": 0.0143385, "volume": 176188.0}, {"date": "2025-02-05", "close": 0.0143385, "volume": 1822.0}, {"date": "2025-02-06", "close": 0.0152944, "volume": 7269.0}, {"date": "2025-02-10", "close": 0.0152944, "volume": 9122.0}, {"date": "2025-02-12", "close": 0.0152944, "volume": 192402.0}, {"date": "2025-02-13", "close": 0.0152944, "volume": 187795.0}, {"date": "2025-02-17", "close": 0.0143385, "volume": 574125.0}, {"date": "2025-02-18", "close": 0.0133826, "volume": 224680.0}, {"date": "2025-02-19", "close": 0.0133826, "volume": 35996.0}, {"date": "2025-02-20", "close": 0.0133826, "volume": 116238.0}, {"date": "2025-02-24", "close": 0.0133826, "volume": 14646.0}, {"date": "2025-02-25", "close": 0.0133826, "volume": 10453.0}, {"date": "2025-02-27", "close": 0.0133826, "volume": 125597.0}, {"date": "2025-03-03", "close": 0.0133826, "volume": 34872.0}, {"date": "2025-03-04", "close": 0.0133826, "volume": 11926.0}, {"date": "2025-03-05", "close": 0.0133826, "volume": 192788.0}, {"date": "2025-03-10", "close": 0.0162503, "volume": 338385.0}, {"date": "2025-03-17", "close": 0.0172062, "volume": 439044.0}, {"date": "2025-03-21", "close": 0.0172062, "volume": 1451.0}, {"date": "2025-03-24", "close": 0.0162503, "volume": 268.0}, {"date": "2025-03-25", "close": 0.0152944, "volume": 26152.0}, {"date": "2025-03-28", "close": 0.0152944, "volume": 10389.0}, {"date": "2025-03-31", "close": 0.0143385, "volume": 301.0}, {"date": "2025-04-01", "close": 0.0143385, "volume": 370.0}, {"date": "2025-04-02", "close": 0.0133826, "volume": 15692.0}, {"date": "2025-04-03", "close": 0.0133826, "volume": 62768.0}, {"date": "2025-04-07", "close": 0.0133826, "volume": 640911.0}, {"date": "2025-04-10", "close": 0.0105149, "volume": 20923.0}, {"date": "2025-04-15", "close": 0.0114708, "volume": 13981.0}, {"date": "2025-04-16", "close": 0.0114708, "volume": 523.0}, {"date": "2025-04-17", "close": 0.009559, "volume": 481334.0}, {"date": "2025-04-28", "close": 0.0124267, "volume": 297025.0}, {"date": "2025-04-29", "close": 0.0114708, "volume": 250267.0}, {"date": "2025-05-05", "close": 0.0105149, "volume": 187129.0}, {"date": "2025-05-06", "close": 0.0105149, "volume": 898742.0}, {"date": "2025-05-07", "close": 0.0105149, "volume": 10378.0}, {"date": "2025-05-08", "close": 0.0105149, "volume": 412177.0}, {"date": "2025-05-09", "close": 0.0105149, "volume": 9520.0}, {"date": "2025-05-12", "close": 0.009559, "volume": 1005403.0}, {"date": "2025-05-13", "close": 0.009559, "volume": 8296.0}, {"date": "2025-05-15", "close": 0.0114708, "volume": 159488.0}, {"date": "2025-05-16", "close": 0.009559, "volume": 65929.0}, {"date": "2025-05-20", "close": 0.0105149, "volume": 441388.0}, {"date": "2025-05-29", "close": 0.0124267, "volume": 2215287.0}, {"date": "2025-05-30", "close": 0.0124267, "volume": 24171.0}, {"date": "2025-06-02", "close": 0.0124267, "volume": 104613.0}, {"date": "2025-06-04", "close": 0.0124267, "volume": 203249.0}, {"date": "2025-06-05", "close": 0.0124267, "volume": 63371.0}, {"date": "2025-06-10", "close": 0.0114708, "volume": 52307.0}, {"date": "2025-06-11", "close": 0.0133826, "volume": 76228.0}, {"date": "2025-06-12", "close": 0.0124267, "volume": 62768.0}, {"date": "2025-06-16", "close": 0.0114708, "volume": 88057.0}, {"date": "2025-06-17", "close": 0.0114708, "volume": 5231.0}, {"date": "2025-06-18", "close": 0.0114708, "volume": 1711.0}, {"date": "2025-06-19", "close": 0.0105149, "volume": 84886.0}, {"date": "2025-06-23", "close": 0.0105149, "volume": 6277.0}, {"date": "2025-06-24", "close": 0.0105149, "volume": 389026.0}, {"date": "2025-06-25", "close": 0.0105149, "volume": 104613.0}, {"date": "2025-06-26", "close": 0.0114708, "volume": 1029513.0}, {"date": "2025-06-27", "close": 0.0114708, "volume": 31384.0}, {"date": "2025-06-30", "close": 0.0114708, "volume": 267884.0}, {"date": "2025-07-02", "close": 0.0133826, "volume": 33476.0}, {"date": "2025-07-03", "close": 0.0114708, "volume": 389450.0}, {"date": "2025-07-04", "close": 0.0114708, "volume": 282456.0}, {"date": "2025-07-07", "close": 0.0114708, "volume": 6327.0}, {"date": "2025-07-08", "close": 0.009559, "volume": 124058.0}, {"date": "2025-07-09", "close": 0.009559, "volume": 659771.0}, {"date": "2025-07-11", "close": 0.0105149, "volume": 104536.0}, {"date": "2025-07-15", "close": 0.0124267, "volume": 493833.0}, {"date": "2025-07-16", "close": 0.0114708, "volume": 5231.0}, {"date": "2025-07-17", "close": 0.0114708, "volume": 12037.0}, {"date": "2025-07-18", "close": 0.0105149, "volume": 109052.0}, {"date": "2025-07-22", "close": 0.0114708, "volume": 13959.0}, {"date": "2025-07-23", "close": 0.009559, "volume": 278548.0}, {"date": "2025-07-24", "close": 0.009559, "volume": 1497.0}, {"date": "2025-07-25", "close": 0.0105149, "volume": 69740.0}, {"date": "2025-07-28", "close": 0.009559, "volume": 38707.0}, {"date": "2025-07-29", "close": 0.0105149, "volume": 533446.0}, {"date": "2025-07-31", "close": 0.0114708, "volume": 133216.0}, {"date": "2025-08-07", "close": 0.0114708, "volume": 2043220.0}, {"date": "2025-08-08", "close": 0.0105149, "volume": 877183.0}, {"date": "2025-08-11", "close": 0.0114708, "volume": 926384.0}, {"date": "2025-08-15", "close": 0.009559, "volume": 1176917.0}, {"date": "2025-08-18", "close": 0.009559, "volume": 123325.0}, {"date": "2025-08-19", "close": 0.0133826, "volume": 1724585.0}, {"date": "2025-08-20", "close": 0.0143385, "volume": 216796.0}, {"date": "2025-08-21", "close": 0.0124267, "volume": 478227.0}, {"date": "2025-08-22", "close": 0.0124267, "volume": 25107.0}, {"date": "2025-08-26", "close": 0.0124267, "volume": 107752.0}, {"date": "2025-08-28", "close": 0.0133826, "volume": 117470.0}, {"date": "2025-09-02", "close": 0.0143385, "volume": 355911.0}, {"date": "2025-09-03", "close": 0.0143385, "volume": 98732.0}, {"date": "2025-09-04", "close": 0.0133826, "volume": 86618.0}, {"date": "2025-09-05", "close": 0.0143385, "volume": 12421.0}, {"date": "2025-09-08", "close": 0.0143385, "volume": 186659.0}, {"date": "2025-09-09", "close": 0.0124267, "volume": 444509.0}, {"date": "2025-09-10", "close": 0.0152944, "volume": 2010239.0}, {"date": "2025-09-11", "close": 0.0172062, "volume": 1004899.0}, {"date": "2025-09-12", "close": 0.0172062, "volume": 401730.0}, {"date": "2025-09-15", "close": 0.0172062, "volume": 438503.0}, {"date": "2025-09-16", "close": 0.0172062, "volume": 1279099.0}, {"date": "2025-09-17", "close": 0.0172062, "volume": 305098.0}, {"date": "2025-09-18", "close": 0.0181621, "volume": 42121.0}, {"date": "2025-09-19", "close": 0.0162503, "volume": 672813.0}, {"date": "2025-09-23", "close": 0.0162503, "volume": 3346212.0}, {"date": "2025-09-24", "close": 0.0162503, "volume": 370769.0}, {"date": "2025-09-25", "close": 0.0162503, "volume": 74409.0}, {"date": "2025-09-26", "close": 0.015, "volume": 39900.0}, {"date": "2025-09-29", "close": 0.018, "volume": 13152556.0}, {"date": "2025-09-30", "close": 0.02, "volume": 4106206.0}, {"date": "2025-10-01", "close": 0.017, "volume": 947826.0}, {"date": "2025-10-02", "close": 0.019, "volume": 735301.0}, {"date": "2025-10-03", "close": 0.019, "volume": 2995.0}, {"date": "2025-10-06", "close": 0.017, "volume": 69398.0}, {"date": "2025-10-07", "close": 0.018, "volume": 473075.0}, {"date": "2025-10-08", "close": 0.018, "volume": 1312510.0}, {"date": "2025-10-09", "close": 0.017, "volume": 2488999.0}, {"date": "2025-10-10", "close": 0.018, "volume": 463022.0}, {"date": "2025-10-13", "close": 0.018, "volume": 135585.0}, {"date": "2025-10-14", "close": 0.018, "volume": 540617.0}, {"date": "2025-10-15", "close": 0.017, "volume": 915294.0}, {"date": "2025-10-16", "close": 0.017, "volume": 50578.0}, {"date": "2025-10-17", "close": 0.016, "volume": 547550.0}, {"date": "2025-10-20", "close": 0.018, "volume": 641156.0}, {"date": "2025-10-21", "close": 0.017, "volume": 677059.0}, {"date": "2025-10-22", "close": 0.016, "volume": 713508.0}, {"date": "2025-10-23", "close": 0.017, "volume": 300000.0}, {"date": "2025-10-24", "close": 0.016, "volume": 56500.0}, {"date": "2025-10-27", "close": 0.017, "volume": 252919.0}, {"date": "2025-10-28", "close": 0.016, "volume": 60688.0}, {"date": "2025-10-29", "close": 0.016, "volume": 475778.0}, {"date": "2025-10-31", "close": 0.016, "volume": 614.0}, {"date": "2025-11-03", "close": 0.017, "volume": 705000.0}, {"date": "2025-11-07", "close": 0.0165, "volume": 130177.0}, {"date": "2025-11-10", "close": 0.016, "volume": 362808.0}, {"date": "2025-11-14", "close": 0.015, "volume": 64834.0}, {"date": "2025-11-17", "close": 0.019, "volume": 10421183.0}, {"date": "2025-11-18", "close": 0.018, "volume": 2566185.0}, {"date": "2025-11-19", "close": 0.018, "volume": 1446174.0}, {"date": "2025-11-20", "close": 0.016, "volume": 1856916.0}, {"date": "2025-11-21", "close": 0.019, "volume": 4002224.0}, {"date": "2025-11-24", "close": 0.019, "volume": 1760009.0}, {"date": "2025-11-25", "close": 0.019, "volume": 2665233.0}, {"date": "2025-11-26", "close": 0.019, "volume": 120000.0}, {"date": "2025-11-27", "close": 0.018, "volume": 437484.0}, {"date": "2025-11-28", "close": 0.018, "volume": 185813.0}, {"date": "2025-12-01", "close": 0.017, "volume": 213125.0}, {"date": "2025-12-03", "close": 0.019, "volume": 1500445.0}, {"date": "2025-12-04", "close": 0.019, "volume": 752324.0}, {"date": "2025-12-05", "close": 0.02, "volume": 650421.0}, {"date": "2025-12-08", "close": 0.02, "volume": 1936246.0}, {"date": "2025-12-09", "close": 0.02, "volume": 54474.0}, {"date": "2025-12-10", "close": 0.02, "volume": 81283.0}, {"date": "2025-12-11", "close": 0.021, "volume": 948640.0}, {"date": "2025-12-12", "close": 0.024, "volume": 6236919.0}, {"date": "2025-12-15", "close": 0.021, "volume": 4677598.0}, {"date": "2025-12-16", "close": 0.019, "volume": 3895654.0}, {"date": "2025-12-17", "close": 0.02, "volume": 1705513.0}, {"date": "2025-12-18", "close": 0.018, "volume": 2646797.0}, {"date": "2025-12-19", "close": 0.019, "volume": 792960.0}, {"date": "2025-12-22", "close": 0.02, "volume": 711704.0}, {"date": "2025-12-23", "close": 0.019, "volume": 597516.0}, {"date": "2025-12-24", "close": 0.02, "volume": 708056.0}, {"date": "2025-12-29", "close": 0.022, "volume": 3174741.0}, {"date": "2025-12-30", "close": 0.024, "volume": 1844943.0}, {"date": "2025-12-31", "close": 0.024, "volume": 5431015.0}, {"date": "2026-01-02", "close": 0.025, "volume": 2362749.0}, {"date": "2026-01-05", "close": 0.024, "volume": 2952865.0}, {"date": "2026-01-06", "close": 0.027, "volume": 3949323.0}, {"date": "2026-01-07", "close": 0.029, "volume": 5938567.0}, {"date": "2026-01-08", "close": 0.029, "volume": 3159760.0}, {"date": "2026-01-09", "close": 0.029, "volume": 836599.0}, {"date": "2026-01-12", "close": 0.028, "volume": 2447749.0}, {"date": "2026-01-13", "close": 0.026, "volume": 3240729.0}, {"date": "2026-01-14", "close": 0.027, "volume": 1335681.0}, {"date": "2026-01-15", "close": 0.026, "volume": 217986.0}, {"date": "2026-01-16", "close": 0.027, "volume": 1729241.0}, {"date": "2026-01-19", "close": 0.027, "volume": 1255825.0}, {"date": "2026-01-20", "close": 0.028, "volume": 466640.0}, {"date": "2026-01-21", "close": 0.027, "volume": 2433080.0}, {"date": "2026-01-22", "close": 0.026, "volume": 1988825.0}, {"date": "2026-01-23", "close": 0.0255, "volume": 815019.0}, {"date": "2026-01-27", "close": 0.027, "volume": 3154355.0}, {"date": "2026-01-28", "close": 0.03, "volume": 4633541.0}, {"date": "2026-01-29", "close": 0.029, "volume": 4632530.0}, {"date": "2026-01-30", "close": 0.029, "volume": 1411798.0}, {"date": "2026-02-02", "close": 0.026, "volume": 4060100.0}, {"date": "2026-02-03", "close": 0.027, "volume": 260599.0}, {"date": "2026-02-04", "close": 0.026, "volume": 728998.0}, {"date": "2026-02-05", "close": 0.027, "volume": 1734451.0}, {"date": "2026-02-06", "close": 0.027, "volume": 1750684.0}, {"date": "2026-02-09", "close": 0.027, "volume": 456978.0}, {"date": "2026-02-10", "close": 0.027, "volume": 335624.0}, {"date": "2026-02-11", "close": 0.027, "volume": 9237911.0}, {"date": "2026-02-12", "close": 0.028, "volume": 242515.0}, {"date": "2026-02-13", "close": 0.027, "volume": 484521.0}, {"date": "2026-02-16", "close": 0.027, "volume": 1084640.0}, {"date": "2026-02-17", "close": 0.026, "volume": 250752.0}, {"date": "2026-02-18", "close": 0.025, "volume": 1292649.0}, {"date": "2026-02-19", "close": 0.027, "volume": 59120.0}, {"date": "2026-02-20", "close": 0.027, "volume": 115187.0}, {"date": "2026-02-23", "close": 0.026, "volume": 1531023.0}, {"date": "2026-02-24", "close": 0.028, "volume": 1985032.0}, {"date": "2026-02-25", "close": 0.027, "volume": 1339002.0}, {"date": "2026-02-26", "close": 0.028, "volume": 252011.0}, {"date": "2026-02-27", "close": 0.026, "volume": 1156316.0}, {"date": "2026-03-02", "close": 0.025, "volume": 1540499.0}, {"date": "2026-03-03", "close": 0.026, "volume": 1306548.0}, {"date": "2026-03-04", "close": 0.027, "volume": 477358.0}, {"date": "2026-03-05", "close": 0.025, "volume": 1542668.0}, {"date": "2026-03-06", "close": 0.024, "volume": 698256.0}, {"date": "2026-03-09", "close": 0.023, "volume": 628000.0}, {"date": "2026-03-10", "close": 0.028, "volume": 3836331.0}, {"date": "2026-03-11", "close": 0.026, "volume": 1470233.0}, {"date": "2026-03-12", "close": 0.025, "volume": 144810.0}, {"date": "2026-03-13", "close": 0.026, "volume": 832456.0}, {"date": "2026-03-16", "close": 0.024, "volume": 1728594.0}, {"date": "2026-03-17", "close": 0.026, "volume": 122678.0}, {"date": "2026-03-18", "close": 0.025, "volume": 400079.0}, {"date": "2026-03-19", "close": 0.023, "volume": 3788153.0}, {"date": "2026-03-20", "close": 0.02, "volume": 1020522.0}, {"date": "2026-03-23", "close": 0.019, "volume": 756753.0}, {"date": "2026-03-24", "close": 0.02, "volume": 212500.0}, {"date": "2026-03-25", "close": 0.021, "volume": 1110573.0}, {"date": "2026-03-26", "close": 0.021, "volume": 454260.0}, {"date": "2026-03-27", "close": 0.02, "volume": 377766.0}, {"date": "2026-03-30", "close": 0.02, "volume": 1113.0}, {"date": "2026-04-01", "close": 0.02, "volume": 486757.0}, {"date": "2026-04-02", "close": 0.023, "volume": 805920.0}, {"date": "2026-04-07", "close": 0.022, "volume": 28306.0}, {"date": "2026-04-08", "close": 0.023, "volume": 232447.0}, {"date": "2026-04-09", "close": 0.023, "volume": 74134.0}, {"date": "2026-04-10", "close": 0.021, "volume": 203382.0}, {"date": "2026-04-13", "close": 0.02, "volume": 385850.0}, {"date": "2026-04-14", "close": 0.023, "volume": 603188.0}, {"date": "2026-04-15", "close": 0.021, "volume": 1534169.0}, {"date": "2026-04-16", "close": 0.02, "volume": 362457.0}, {"date": "2026-04-17", "close": 0.02, "volume": 85284.0}, {"date": "2026-04-20", "close": 0.02, "volume": 1157516.0}, {"date": "2026-04-21", "close": 0.019, "volume": 1244168.0}, {"date": "2026-04-22", "close": 0.019, "volume": 531315.0}, {"date": "2026-04-23", "close": 0.019, "volume": 477096.0}, {"date": "2026-04-24", "close": 0.018, "volume": 1183123.0}, {"date": "2026-04-27", "close": 0.0175, "volume": 347675.0}, {"date": "2026-04-28", "close": 0.019, "volume": 182280.0}, {"date": "2026-04-29", "close": 0.018, "volume": 523960.0}, {"date": "2026-04-30", "close": 0.018, "volume": 114792.0}, {"date": "2026-05-01", "close": 0.018, "volume": 182886.0}, {"date": "2026-05-04", "close": 0.016, "volume": 2842259.0}, {"date": "2026-05-05", "close": 0.016, "volume": 276337.0}, {"date": "2026-05-06", "close": 0.016, "volume": 387157.0}, {"date": "2026-05-07", "close": 0.016, "volume": 216542.0}, {"date": "2026-05-08", "close": 0.015, "volume": 34492.0}, {"date": "2026-05-11", "close": 0.017, "volume": 438827.0}, {"date": "2026-05-12", "close": 0.017, "volume": 31220.0}, {"date": "2026-05-13", "close": 0.016, "volume": 162210.0}, {"date": "2026-05-14", "close": 0.016, "volume": 216310.0}, {"date": "2026-05-15", "close": 0.016, "volume": 268272.0}, {"date": "2026-05-18", "close": 0.015, "volume": 311163.0}, {"date": "2026-05-19", "close": 0.014, "volume": 647715.0}, {"date": "2026-05-20", "close": 0.012, "volume": 2007149.0}, {"date": "2026-05-21", "close": 0.015, "volume": 2133221.0}, {"date": "2026-05-22", "close": 0.014, "volume": 1836236.0}, {"date": "2026-05-25", "close": 0.015, "volume": 2559798.0}, {"date": "2026-05-26", "close": 0.016, "volume": 2498791.0}, {"date": "2026-05-27", "close": 0.015, "volume": 1708001.0}, {"date": "2026-05-28", "close": 0.015, "volume": 599707.0}, {"date": "2026-05-29", "close": 0.016, "volume": 626818.0}, {"date": "2026-06-01", "close": 0.015, "volume": 201591.0}, {"date": "2026-06-02", "close": 0.015, "volume": 524612.0}, {"date": "2026-06-03", "close": 0.014, "volume": 710745.0}, {"date": "2026-06-04", "close": 0.014, "volume": 245252.0}, {"date": "2026-06-05", "close": 0.015, "volume": 60156.0}, {"date": "2026-06-09", "close": 0.013, "volume": 673802.0}, {"date": "2026-06-10", "close": 0.014, "volume": 523042.0}, {"date": "2026-06-11", "close": 0.013, "volume": 22370.0}, {"date": "2026-06-12", "close": 0.014, "volume": 999087.0}, {"date": "2026-06-15", "close": 0.013, "volume": 890796.0}, {"date": "2026-06-16", "close": 0.013, "volume": 305290.0}, {"date": "2026-06-17", "close": 0.014, "volume": 232331.0}, {"date": "2026-06-18", "close": 0.014, "volume": 1275692.0}, {"date": "2026-06-19", "close": 0.013, "volume": 246712.0}, {"date": "2026-06-22", "close": 0.013, "volume": 91967.0}, {"date": "2026-06-23", "close": 0.013, "volume": 17283.0}, {"date": "2026-06-24", "close": 0.013, "volume": 756.0}, {"date": "2026-06-25", "close": 0.012, "volume": 428850.0}, {"date": "2026-06-26", "close": 0.013, "volume": 570549.0}, {"date": "2026-06-29", "close": 0.012, "volume": 82362.0}, {"date": "2026-06-30", "close": 0.012, "volume": 976946.0}, {"date": "2026-07-01", "close": 0.013, "volume": 176153.0}, {"date": "2026-07-02", "close": 0.012, "volume": 294868.0}, {"date": "2026-07-03", "close": 0.013, "volume": 156871.0}, {"date": "2026-07-06", "close": 0.012, "volume": 100336.0}, {"date": "2026-07-07", "close": 0.012, "volume": 1217726.0}, {"date": "2026-07-08", "close": 0.012, "volume": 118623.0}, {"date": "2026-07-09", "close": 0.012, "volume": 26418.0}, {"date": "2026-07-10", "close": 0.012, "volume": 960333.0}, {"date": "2026-07-13", "close": 0.012, "volume": 5385.0}, {"date": "2026-07-15", "close": 0.012, "volume": 672.0}, {"date": "2026-07-16", "close": 0.011, "volume": 2750254.0}, {"date": "2026-07-17", "close": 0.01, "volume": 102084.0}, {"date": "2026-07-20", "close": 0.01, "volume": 156438.0}, {"date": "2026-07-22", "close": 0.012, "volume": 50287.0}, {"date": "2026-07-23", "close": 0.011, "volume": 86666.0}, {"date": "2026-07-24", "close": 0.011, "volume": 248242.0}, {"date": "2026-07-27", "close": 0.012, "volume": 183526.0}, {"date": "2026-07-28", "close": 0.012, "volume": 101212.0}, {"date": "2026-07-29", "close": 0.012, "volume": 43162.0}, {"date": "2026-07-30", "close": 0.011, "volume": 190840.0}, {"date": "2026-07-31", "close": 0.011, "volume": 417663.0}, {"date": "2026-08-03", "close": 0.011, "volume": 3900.0}, {"date": "2026-08-04", "close": 0.012, "volume": 172591.0}, {"date": "2026-08-05", "close": 0.012, "volume": 15.0}, {"date": "2026-08-06", "close": 0.012, "volume": 215790.0}, {"date": "2026-08-07", "close": 0.013, "volume": 62329.0}, {"date": "2026-08-10", "close": 0.012, "volume": 1043085.0}, {"date": "2026-08-11", "close": 0.0125, "volume": 641892.0}, {"date": "2026-08-12", "close": 0.012, "volume": 125243.0}, {"date": "2026-08-13", "close": 0.012, "volume": 60000.0}, {"date": "2026-08-17", "close": 0.012, "volume": 228448.0}, {"date": "2026-08-18", "close": 0.012, "volume": 745145.0}, {"date": "2026-08-19", "close": 0.012, "volume": 68532.0}, {"date": "2026-08-20", "close": 0.012, "volume": 231337.0}, {"date": "2026-08-21", "close": 0.012, "volume": 2014.0}, {"date": "2026-08-24", "close": 0.011, "volume": 553329.0}, {"date": "2026-08-25", "close": 0.011, "volume": 1955.0}, {"date": "2026-08-26", "close": 0.011, "volume": 18700.0}, {"date": "2026-08-27", "close": 0.012, "volume": 127114.0}, {"date": "2026-08-28", "close": 0.012, "volume": 45724.0}, {"date": "2026-08-31", "close": 0.012, "volume": 252501.0}, {"date": "2026-09-01", "close": 0.013, "volume": 100842.0}, {"date": "2026-09-02", "close": 0.013, "volume": 49663.0}, {"date": "2026-09-03", "close": 0.012, "volume": 243124.0}, {"date": "2026-09-04", "close": 0.012, "volume": 196646.0}, {"date": "2026-09-07", "close": 0.012, "volume": 15485.0}, {"date": "2026-09-08", "close": 0.012, "volume": 24101.0}, {"date": "2026-09-09", "close": 0.012, "volume": 325692.0}, {"date": "2026-09-10", "close": 0.013, "volume": 250378.0}, {"date": "2026-09-11", "close": 0.012, "volume": 58506.0}, {"date": "2026-09-14", "close": 0.012, "volume": 268976.0}, {"date": "2026-09-15", "close": 0.012, "volume": 22718.0}, {"date": "2026-09-16", "close": 0.012, "volume": 36894.0}, {"date": "2026-09-17", "close": 0.011, "volume": 23399.0}], "refreshing": true}