{"ticker": "MXO", "overview": {"name": "Motio Ltd", "country": "Australia", "industry": "Media & Entertainment"}, "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": "MXO", "has_prices": true, "as_of": "2026-09-04", "last": 0.055, "prev_close": 0.055, "change": 0.0, "change_pct": 0.0, "session_volume": 43000.0, "vwap_5": 0.054315185621121156, "vwap_20": 0.05308886592742737, "vwap_60": 0.05144891212100205, "vwap_250": 0.05146084132728708, "high_52w": 0.057, "low_52w": 0.043, "avg_volume_20": 251411.6, "sessions": 400, "market_cap": {"value": 16464351.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155872", "src": "ASX", "ticker": "MXO", "cik": "", "company": "Motio Ltd", "company_raw": "Motio Ltd", "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": "Substantial-holder notice lands on MXO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155872", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "ASXSH-03151813", "src": "ASX", "ticker": "MXO", "cik": "", "company": "Motio Ltd", "company_raw": "Motio Ltd", "who": "Harvest Lane Asset Management and its associated entities", "who_key": "Harvest Lane Asset Management and its associated entities", "role": "Substantial holder", "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": "Harvest Lane Asset Management and its associated entities restates 6.53% of MXO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151813", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19669}, {"id": "ASX-03151346", "src": "ASX", "ticker": "MXO", "cik": "", "company": "Motio Ltd", "company_raw": "Motio Ltd", "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": "Substantial-holder notice lands on MXO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151346", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31189}, {"id": "ASX-03150778", "src": "ASX", "ticker": "MXO", "cik": "", "company": "Motio Ltd", "company_raw": "Motio Ltd", "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": "Substantial-holder notice lands on MXO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150778", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35509}, {"id": "ASXSH-03147287", "src": "ASX", "ticker": "MXO", "cik": "", "company": "Motio Ltd", "company_raw": "Motio Ltd", "who": "Harvest Lane Asset Management and its associated entities", "who_key": "Harvest Lane Asset Management and its associated entities", "role": "Substantial holder", "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": "Substantial-holding notice: Harvest Lane Asset Management and its associated entities on MXO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03147287", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36949}, {"id": "ASX-03150187", "src": "ASX", "ticker": "MXO", "cik": "", "company": "Motio Ltd", "company_raw": "Motio Ltd", "who": "", "who_key": "", "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": "A director files a director's interest notice on MXO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150187", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36949}, {"id": "ASXSH-03146719", "src": "ASX", "ticker": "MXO", "cik": "", "company": "Motio Ltd", "company_raw": "Motio Ltd", "who": "Harvest Lane Asset Management Pty Ltd", "who_key": "Harvest Lane Asset Management Pty Ltd", "role": "Substantial holder", "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": "Harvest Lane Asset Management Pty Ltd surfaces with 5.07% of MXO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146719", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38389}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Harvest Lane Asset Management", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.81, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151813-6A1350731", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Harvest Lane Asset Management", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.53, "notice_date": "2026-10-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147287-6A1348776", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Harvest Lane Asset Management Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.07, "notice_date": "2026-10-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146719-6A1348533", "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": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/mxo", "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": "2026-06-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03101539-6A1330003", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/mxo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-01", "source_url": "https://www.marketindex.com.au/asx/mxo", "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": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/mxo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/mxo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-24", "source_url": "https://www.marketindex.com.au/asx/mxo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-09", "source_url": "https://www.marketindex.com.au/asx/mxo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-24", "source_url": "https://www.marketindex.com.au/asx/mxo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-16", "source_url": "https://www.marketindex.com.au/asx/mxo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-09", "source_url": "https://www.marketindex.com.au/asx/mxo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-08", "source_url": "https://www.marketindex.com.au/asx/mxo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-01", "source_url": "https://www.marketindex.com.au/asx/mxo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-27", "source_url": "https://www.marketindex.com.au/asx/mxo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-13", "source_url": "https://www.marketindex.com.au/asx/mxo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/mxo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-11", "source_url": "https://www.marketindex.com.au/asx/mxo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-12", "source_url": "https://www.marketindex.com.au/asx/mxo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-03", "source_url": "https://www.marketindex.com.au/asx/mxo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-11", "source_url": "https://www.marketindex.com.au/asx/mxo", "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": "2023-12-13", "source_url": "https://www.marketindex.com.au/asx/mxo", "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": "2023-12-13", "source_url": "https://www.marketindex.com.au/asx/mxo", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"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/2924-03151813-6A1350731"}, {"date": "2026-10-14", "form": "Company Administration", "title": "ASX Grants Motio a Waiver of Listing Rule 6.23.2", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148630-6A1349345"}, {"date": "2026-10-12", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147287-6A1348776"}, {"date": "2026-10-09", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146719-6A1348533"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146134-6A1348316"}], "performance": {"ticker": "MXO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-05-09", "close": 1.937045225, "volume": 78390.0}, {"date": "2011-05-10", "close": 1.9698765, "volume": 63892.0}, {"date": "2011-05-11", "close": 2.42951435, "volume": 158045.0}, {"date": "2011-05-12", "close": 2.1012016, "volume": 210672.0}, {"date": "2011-05-13", "close": 2.134032875, "volume": 77445.0}, {"date": "2011-05-16", "close": 2.42951435, "volume": 160740.0}, {"date": "2011-05-17", "close": 2.626502, "volume": 108738.0}, {"date": "2011-05-18", "close": 2.265357975, "volume": 71693.0}, {"date": "2011-05-19", "close": 2.29818925, "volume": 40359.0}, {"date": "2011-05-20", "close": 2.134032875, "volume": 26651.0}, {"date": "2011-05-27", "close": 1.805720125, "volume": 104714.0}, {"date": "2011-05-30", "close": 1.937045225, "volume": 25830.0}, {"date": "2011-05-31", "close": 1.9698765, "volume": 72574.0}, {"date": "2011-06-01", "close": 2.134032875, "volume": 13706.0}, {"date": "2011-06-02", "close": 2.29818925, "volume": 61826.0}, {"date": "2011-06-03", "close": 2.29818925, "volume": 88976.0}, {"date": "2013-12-23", "close": 0.102218408, "volume": 100790.0}, {"date": "2013-12-24", "close": 0.102218408, "volume": 64051.0}, {"date": "2013-12-27", "close": 0.114995709, "volume": 158.0}, {"date": "2013-12-30", "close": 0.063886505, "volume": 30899.0}, {"date": "2014-01-02", "close": 0.063886505, "volume": 2778.0}, {"date": "2014-01-03", "close": 0.063886505, "volume": 783.0}, {"date": "2014-01-06", "close": 0.063886505, "volume": 39132.0}, {"date": "2014-01-07", "close": 0.063886505, "volume": 5994.0}, {"date": "2014-01-08", "close": 0.063886505, "volume": 1017.0}, {"date": "2014-01-09", "close": 0.063886505, "volume": 8624.0}, {"date": "2014-01-17", "close": 0.051109204, "volume": 7512.0}, {"date": "2014-01-20", "close": 0.051109204, "volume": 9143.0}, {"date": "2014-01-22", "close": 0.076663806, "volume": 41713.0}, {"date": "2014-01-24", "close": 0.063886505, "volume": 783.0}, {"date": "2014-01-28", "close": 0.076663806, "volume": 180968.0}, {"date": "2014-01-29", "close": 0.089441107, "volume": 12131.0}, {"date": "2014-01-30", "close": 0.076663806, "volume": 391319.0}, {"date": "2014-02-04", "close": 0.076663806, "volume": 9392.0}, {"date": "2014-02-07", "close": 0.076663806, "volume": 783.0}, {"date": "2014-02-10", "close": 0.076663806, "volume": 302881.0}, {"date": "2014-02-11", "close": 0.076663806, "volume": 10957.0}, {"date": "2014-02-12", "close": 0.076663806, "volume": 60759.0}, {"date": "2014-02-14", "close": 0.076663806, "volume": 114558.0}, {"date": "2014-02-18", "close": 0.076663806, "volume": 32323.0}, {"date": "2014-02-19", "close": 0.076663806, "volume": 1565.0}, {"date": "2014-02-20", "close": 0.076663806, "volume": 1957.0}, {"date": "2014-02-21", "close": 0.076663806, "volume": 7435.0}, {"date": "2014-02-26", "close": 0.076663806, "volume": 978.0}, {"date": "2014-02-27", "close": 0.076663806, "volume": 26610.0}, {"date": "2014-03-05", "close": 0.076663806, "volume": 13557.0}, {"date": "2014-03-07", "close": 0.076663806, "volume": 7044.0}, {"date": "2014-03-10", "close": 0.076663806, "volume": 7826.0}, {"date": "2014-03-11", "close": 0.076663806, "volume": 7826.0}, {"date": "2014-03-14", "close": 0.076663806, "volume": 15653.0}, {"date": "2014-03-18", "close": 0.089441107, "volume": 1534.0}, {"date": "2014-03-19", "close": 0.076663806, "volume": 35219.0}, {"date": "2014-03-20", "close": 0.076663806, "volume": 42825.0}, {"date": "2014-03-24", "close": 0.076663806, "volume": 4226.0}, {"date": "2014-03-26", "close": 0.076663806, "volume": 78.0}, {"date": "2014-04-01", "close": 0.102218408, "volume": 28598.0}, {"date": "2014-04-03", "close": 0.089441107, "volume": 4696.0}, {"date": "2014-04-04", "close": 0.089441107, "volume": 1957.0}, {"date": "2014-04-10", "close": 0.089441107, "volume": 1299.0}, {"date": "2014-04-11", "close": 0.076663806, "volume": 947.0}, {"date": "2014-04-14", "close": 0.063886505, "volume": 512309.0}, {"date": "2014-04-22", "close": 0.063886505, "volume": 18228.0}, {"date": "2014-04-30", "close": 0.063886505, "volume": 79382.0}, {"date": "2014-05-02", "close": 0.063886505, "volume": 43241.0}, {"date": "2014-05-08", "close": 0.038331903, "volume": 90244.0}, {"date": "2014-05-12", "close": 0.051109204, "volume": 14890.0}, {"date": "2014-05-13", "close": 0.051109204, "volume": 2608.0}, {"date": "2014-05-19", "close": 0.063886505, "volume": 13045.0}, {"date": "2014-05-20", "close": 0.063886505, "volume": 759.0}, {"date": "2014-05-26", "close": 0.063886505, "volume": 156528.0}, {"date": "2014-06-03", "close": 0.051109204, "volume": 783.0}, {"date": "2014-06-04", "close": 0.063886505, "volume": 13696.0}, {"date": "2014-06-17", "close": 0.076663806, "volume": 15653.0}, {"date": "2014-06-19", "close": 0.076663806, "volume": 1565.0}, {"date": "2014-06-23", "close": 0.076663806, "volume": 2683.0}, {"date": "2014-06-27", "close": 0.102218408, "volume": 926852.0}, {"date": "2014-06-30", "close": 0.102218408, "volume": 227878.0}, {"date": "2014-07-01", "close": 0.114995709, "volume": 67229.0}, {"date": "2014-07-02", "close": 0.12777301, "volume": 82255.0}, {"date": "2014-07-03", "close": 0.178882214, "volume": 491785.0}, {"date": "2014-07-04", "close": 0.153327612, "volume": 244556.0}, {"date": "2014-07-07", "close": 0.153327612, "volume": 136617.0}, {"date": "2014-07-08", "close": 0.153327612, "volume": 206616.0}, {"date": "2014-07-09", "close": 0.140550311, "volume": 258271.0}, {"date": "2014-07-10", "close": 0.153327612, "volume": 379579.0}, {"date": "2014-07-11", "close": 0.153327612, "volume": 885443.0}, {"date": "2014-07-14", "close": 0.166104913, "volume": 436824.0}, {"date": "2014-07-15", "close": 0.178882214, "volume": 178691.0}, {"date": "2014-07-16", "close": 0.204436816, "volume": 189721.0}, {"date": "2014-07-17", "close": 0.204436816, "volume": 110398.0}, {"date": "2014-07-18", "close": 0.217214117, "volume": 1767383.0}, {"date": "2014-07-21", "close": 0.191659515, "volume": 88477.0}, {"date": "2014-07-22", "close": 0.191659515, "volume": 43671.0}, {"date": "2014-07-23", "close": 0.217214117, "volume": 67689.0}, {"date": "2014-07-24", "close": 0.217214117, "volume": 66113.0}, {"date": "2014-07-25", "close": 0.217214117, "volume": 137866.0}, {"date": "2014-07-28", "close": 0.217214117, "volume": 40118.0}, {"date": "2014-07-29", "close": 0.204436816, "volume": 29740.0}, {"date": "2014-07-30", "close": 0.217214117, "volume": 43828.0}, {"date": "2014-07-31", "close": 0.191659515, "volume": 50480.0}, {"date": "2014-08-01", "close": 0.191659515, "volume": 100373.0}, {"date": "2014-08-04", "close": 0.166104913, "volume": 36926.0}, {"date": "2014-08-05", "close": 0.178882214, "volume": 1611009.0}, {"date": "2014-08-06", "close": 0.191659515, "volume": 237365.0}, {"date": "2014-08-07", "close": 0.191659515, "volume": 66585.0}, {"date": "2014-08-08", "close": 0.204436816, "volume": 50871.0}, {"date": "2014-08-11", "close": 0.191659515, "volume": 52437.0}, {"date": "2014-08-12", "close": 0.178882214, "volume": 72785.0}, {"date": "2014-08-13", "close": 0.191659515, "volume": 560775.0}, {"date": "2014-08-14", "close": 0.204436816, "volume": 234535.0}, {"date": "2014-08-15", "close": 0.191659515, "volume": 136514.0}, {"date": "2014-08-18", "close": 0.229991418, "volume": 272312.0}, {"date": "2014-08-19", "close": 0.229991418, "volume": 34045.0}, {"date": "2014-08-20", "close": 0.204436816, "volume": 94801.0}, {"date": "2014-08-21", "close": 0.204436816, "volume": 112160.0}, {"date": "2014-08-22", "close": 0.204436816, "volume": 34011.0}, {"date": "2014-08-25", "close": 0.217214117, "volume": 22031.0}, {"date": "2014-08-26", "close": 0.191659515, "volume": 16979.0}, {"date": "2014-08-27", "close": 0.191659515, "volume": 85100.0}, {"date": "2014-08-28", "close": 0.191659515, "volume": 1763309.0}, {"date": "2014-08-29", "close": 0.191659515, "volume": 5217.0}, {"date": "2014-09-01", "close": 0.191659515, "volume": 8087.0}, {"date": "2014-09-02", "close": 0.178882214, "volume": 89893.0}, {"date": "2014-09-05", "close": 0.204436816, "volume": 254412.0}, {"date": "2014-09-08", "close": 0.204436816, "volume": 7826.0}, {"date": "2014-09-09", "close": 0.204436816, "volume": 7826.0}, {"date": "2014-09-10", "close": 0.191659515, "volume": 78264.0}, {"date": "2014-09-11", "close": 0.204436816, "volume": 112583.0}, {"date": "2014-09-12", "close": 0.191659515, "volume": 78264.0}, {"date": "2014-09-15", "close": 0.191659515, "volume": 62611.0}, {"date": "2014-09-16", "close": 0.191659515, "volume": 19566.0}, {"date": "2014-09-18", "close": 0.191659515, "volume": 10435.0}, {"date": "2014-09-22", "close": 0.178882214, "volume": 26490.0}, {"date": "2014-09-25", "close": 0.191659515, "volume": 3913.0}, {"date": "2014-09-29", "close": 0.191659515, "volume": 15653.0}, {"date": "2014-09-30", "close": 0.178882214, "volume": 39132.0}, {"date": "2014-10-01", "close": 0.178882214, "volume": 79166.0}, {"date": "2014-10-02", "close": 0.178882214, "volume": 39132.0}, {"date": "2014-10-03", "close": 0.178882214, "volume": 106132.0}, {"date": "2014-10-06", "close": 0.178882214, "volume": 54309.0}, {"date": "2014-10-10", "close": 0.166104913, "volume": 124444.0}, {"date": "2014-10-13", "close": 0.204436816, "volume": 67307.0}, {"date": "2014-10-14", "close": 0.191659515, "volume": 25758.0}, {"date": "2014-10-17", "close": 0.178882214, "volume": 30523.0}, {"date": "2014-10-20", "close": 0.178882214, "volume": 112469.0}, {"date": "2014-10-23", "close": 0.191659515, "volume": 46958.0}, {"date": "2014-12-23", "close": 0.182077, "volume": 378234.0}, {"date": "2014-12-24", "close": 0.182077, "volume": 91555.0}, {"date": "2014-12-29", "close": 0.172494, "volume": 20401.0}, {"date": "2014-12-30", "close": 0.182077, "volume": 62767.0}, {"date": "2014-12-31", "close": 0.182077, "volume": 70033.0}, {"date": "2015-01-05", "close": 0.182077, "volume": 81276.0}, {"date": "2015-01-06", "close": 0.1772855, "volume": 204965.0}, {"date": "2015-01-07", "close": 0.1772855, "volume": 47685.0}, {"date": "2015-01-08", "close": 0.172494, "volume": 120970.0}, {"date": "2015-01-09", "close": 0.172494, "volume": 30703.0}, {"date": "2015-01-16", "close": 0.172494, "volume": 77890.0}, {"date": "2015-01-20", "close": 0.1677025, "volume": 15653.0}, {"date": "2015-01-21", "close": 0.153328, "volume": 181572.0}, {"date": "2015-01-22", "close": 0.153328, "volume": 34203.0}, {"date": "2015-01-23", "close": 0.153328, "volume": 12951.0}, {"date": "2015-01-27", "close": 0.1485365, "volume": 34673.0}, {"date": "2015-01-28", "close": 0.1485365, "volume": 7906.0}, {"date": "2015-01-30", "close": 0.134162, "volume": 154244.0}, {"date": "2015-02-02", "close": 0.134162, "volume": 37307.0}, {"date": "2015-02-03", "close": 0.124579, "volume": 77562.0}, {"date": "2015-02-04", "close": 0.134162, "volume": 3429.0}, {"date": "2015-02-05", "close": 0.143745, "volume": 134897.0}, {"date": "2015-02-06", "close": 0.143745, "volume": 135657.0}, {"date": "2015-02-10", "close": 0.153328, "volume": 20870.0}, {"date": "2015-02-12", "close": 0.1581195, "volume": 78264.0}, {"date": "2015-02-13", "close": 0.153328, "volume": 66910.0}, {"date": "2015-02-16", "close": 0.143745, "volume": 20089.0}, {"date": "2015-02-17", "close": 0.143745, "volume": 55812.0}, {"date": "2015-02-18", "close": 0.162911, "volume": 223428.0}, {"date": "2015-02-19", "close": 0.162911, "volume": 39132.0}, {"date": "2015-02-20", "close": 0.1581195, "volume": 21165.0}, {"date": "2015-02-23", "close": 0.153328, "volume": 203487.0}, {"date": "2015-02-26", "close": 0.153328, "volume": 790.0}, {"date": "2015-02-27", "close": 0.153328, "volume": 369146.0}, {"date": "2015-03-03", "close": 0.153328, "volume": 31437.0}, {"date": "2015-03-04", "close": 0.1581195, "volume": 104351.0}, {"date": "2015-03-05", "close": 0.162911, "volume": 163970.0}, {"date": "2015-03-06", "close": 0.1772855, "volume": 43307.0}, {"date": "2015-03-09", "close": 0.182077, "volume": 15653.0}, {"date": "2015-03-10", "close": 0.1581195, "volume": 730460.0}, {"date": "2015-03-12", "close": 0.172494, "volume": 1424399.0}, {"date": "2015-03-13", "close": 0.162911, "volume": 881771.0}, {"date": "2015-03-16", "close": 0.172494, "volume": 318272.0}, {"date": "2015-03-17", "close": 0.1772855, "volume": 39540.0}, {"date": "2015-03-18", "close": 0.1677025, "volume": 784.0}, {"date": "2015-03-20", "close": 0.1677025, "volume": 18785.0}, {"date": "2015-03-23", "close": 0.1772855, "volume": 231305.0}, {"date": "2015-03-24", "close": 0.172494, "volume": 218082.0}, {"date": "2015-03-25", "close": 0.19166, "volume": 380363.0}, {"date": "2015-03-26", "close": 0.19166, "volume": 318272.0}, {"date": "2015-03-27", "close": 0.19166, "volume": 273931.0}, {"date": "2015-03-30", "close": 0.1868685, "volume": 448711.0}, {"date": "2015-03-31", "close": 0.182077, "volume": 52176.0}, {"date": "2015-04-01", "close": 0.172494, "volume": 533759.0}, {"date": "2015-04-02", "close": 0.172494, "volume": 118474.0}, {"date": "2015-04-07", "close": 0.162911, "volume": 275488.0}, {"date": "2015-04-08", "close": 0.182077, "volume": 85707.0}, {"date": "2015-04-09", "close": 0.172494, "volume": 162898.0}, {"date": "2015-04-10", "close": 0.1868685, "volume": 67828.0}, {"date": "2015-04-13", "close": 0.1772855, "volume": 47404.0}, {"date": "2015-04-14", "close": 0.2060345, "volume": 357917.0}, {"date": "2015-04-15", "close": 0.201243, "volume": 607847.0}, {"date": "2015-04-16", "close": 0.2060345, "volume": 174142.0}, {"date": "2015-04-17", "close": 0.210826, "volume": 335610.0}, {"date": "2015-04-20", "close": 0.2252005, "volume": 319058.0}, {"date": "2015-04-21", "close": 0.210826, "volume": 113235.0}, {"date": "2015-04-23", "close": 0.2347835, "volume": 173605.0}, {"date": "2015-04-24", "close": 0.249158, "volume": 178355.0}, {"date": "2015-04-27", "close": 0.210826, "volume": 484720.0}, {"date": "2015-04-28", "close": 0.229992, "volume": 53045.0}, {"date": "2015-04-29", "close": 0.2252005, "volume": 450382.0}, {"date": "2015-05-01", "close": 0.220409, "volume": 149327.0}, {"date": "2015-05-04", "close": 0.2156175, "volume": 824621.0}, {"date": "2015-05-05", "close": 0.229992, "volume": 54540.0}, {"date": "2015-05-06", "close": 0.239575, "volume": 907533.0}, {"date": "2015-05-07", "close": 0.249158, "volume": 256606.0}, {"date": "2015-05-08", "close": 0.249158, "volume": 233226.0}, {"date": "2015-05-11", "close": 0.2443665, "volume": 288533.0}, {"date": "2015-05-12", "close": 0.2443665, "volume": 52176.0}, {"date": "2015-05-14", "close": 0.239575, "volume": 139308.0}, {"date": "2015-05-15", "close": 0.2635325, "volume": 151126.0}, {"date": "2015-05-18", "close": 0.2539495, "volume": 79553.0}, {"date": "2015-05-19", "close": 0.2635325, "volume": 162526.0}, {"date": "2015-05-20", "close": 0.249158, "volume": 160064.0}, {"date": "2015-05-21", "close": 0.2443665, "volume": 40697.0}, {"date": "2015-05-22", "close": 0.2443665, "volume": 61445.0}, {"date": "2015-05-25", "close": 0.239575, "volume": 44533.0}, {"date": "2015-05-26", "close": 0.239575, "volume": 125223.0}, {"date": "2015-05-27", "close": 0.2443665, "volume": 51132.0}, {"date": "2015-05-28", "close": 0.239575, "volume": 104351.0}, {"date": "2015-05-29", "close": 0.239575, "volume": 149744.0}, {"date": "2015-06-01", "close": 0.239575, "volume": 13566.0}, {"date": "2015-06-02", "close": 0.229992, "volume": 57393.0}, {"date": "2015-06-03", "close": 0.2252005, "volume": 69915.0}, {"date": "2015-06-04", "close": 0.2347835, "volume": 63133.0}, {"date": "2015-06-05", "close": 0.2347835, "volume": 104351.0}, {"date": "2015-06-09", "close": 0.220409, "volume": 69929.0}, {"date": "2015-06-10", "close": 0.220409, "volume": 65947.0}, {"date": "2015-06-11", "close": 0.220409, "volume": 10624.0}, {"date": "2015-06-12", "close": 0.239575, "volume": 182546.0}, {"date": "2015-06-15", "close": 0.220409, "volume": 88699.0}, {"date": "2015-06-16", "close": 0.220409, "volume": 34436.0}, {"date": "2015-06-17", "close": 0.220409, "volume": 110887.0}, {"date": "2015-06-18", "close": 0.2156175, "volume": 133702.0}, {"date": "2015-06-19", "close": 0.2252005, "volume": 124178.0}, {"date": "2015-06-22", "close": 0.2060345, "volume": 224362.0}, {"date": "2015-06-23", "close": 0.220409, "volume": 76856.0}, {"date": "2015-06-24", "close": 0.210826, "volume": 34019.0}, {"date": "2015-06-25", "close": 0.201243, "volume": 543669.0}, {"date": "2015-06-26", "close": 0.201243, "volume": 449550.0}, {"date": "2015-06-29", "close": 0.1964515, "volume": 393277.0}, {"date": "2015-07-01", "close": 0.19166, "volume": 26088.0}, {"date": "2015-07-02", "close": 0.19166, "volume": 26872.0}, {"date": "2015-07-03", "close": 0.19166, "volume": 52176.0}, {"date": "2015-07-06", "close": 0.19166, "volume": 14609.0}, {"date": "2015-07-07", "close": 0.182077, "volume": 53219.0}, {"date": "2015-07-08", "close": 0.182077, "volume": 785.0}, {"date": "2015-07-13", "close": 0.201243, "volume": 85284.0}, {"date": "2015-07-14", "close": 0.182077, "volume": 104351.0}, {"date": "2015-07-17", "close": 0.1772855, "volume": 39133.0}, {"date": "2015-07-20", "close": 0.172494, "volume": 94960.0}, {"date": "2015-07-21", "close": 0.1772855, "volume": 36523.0}, {"date": "2015-07-22", "close": 0.1772855, "volume": 126547.0}, {"date": "2015-07-23", "close": 0.1868685, "volume": 122827.0}, {"date": "2015-07-24", "close": 0.1677025, "volume": 31305.0}, {"date": "2015-07-27", "close": 0.1581195, "volume": 133532.0}, {"date": "2015-07-30", "close": 0.143745, "volume": 375665.0}, {"date": "2015-07-31", "close": 0.153328, "volume": 591663.0}, {"date": "2015-08-03", "close": 0.162911, "volume": 25785.0}, {"date": "2015-08-04", "close": 0.1677025, "volume": 87144.0}, {"date": "2015-08-05", "close": 0.162911, "volume": 31305.0}, {"date": "2015-08-06", "close": 0.162911, "volume": 151311.0}, {"date": "2015-08-07", "close": 0.162911, "volume": 41397.0}, {"date": "2015-08-10", "close": 0.1485365, "volume": 1069910.0}, {"date": "2015-08-11", "close": 0.1485365, "volume": 104351.0}, {"date": "2015-08-12", "close": 0.143745, "volume": 314622.0}, {"date": "2015-08-13", "close": 0.143745, "volume": 104351.0}, {"date": "2015-08-14", "close": 0.143745, "volume": 31305.0}, {"date": "2015-08-17", "close": 0.143745, "volume": 52176.0}, {"date": "2015-08-18", "close": 0.124579, "volume": 58437.0}, {"date": "2015-08-19", "close": 0.134162, "volume": 180528.0}, {"date": "2015-08-20", "close": 0.1389535, "volume": 413547.0}, {"date": "2015-08-21", "close": 0.1389535, "volume": 94645.0}, {"date": "2015-08-24", "close": 0.134162, "volume": 94542.0}, {"date": "2015-08-25", "close": 0.134162, "volume": 131223.0}, {"date": "2015-08-28", "close": 0.1293705, "volume": 177919.0}, {"date": "2015-08-31", "close": 0.134162, "volume": 385579.0}, {"date": "2015-09-01", "close": 0.143745, "volume": 273060.0}, {"date": "2015-09-02", "close": 0.143745, "volume": 5210.0}, {"date": "2015-09-03", "close": 0.1389535, "volume": 69498.0}, {"date": "2015-09-04", "close": 0.143745, "volume": 17114.0}, {"date": "2015-09-07", "close": 0.143745, "volume": 20870.0}, {"date": "2015-09-08", "close": 0.153328, "volume": 31305.0}, {"date": "2015-09-09", "close": 0.134162, "volume": 52176.0}, {"date": "2015-09-11", "close": 0.143745, "volume": 78264.0}, {"date": "2015-09-14", "close": 0.143745, "volume": 391318.0}, {"date": "2015-09-15", "close": 0.172494, "volume": 90473.0}, {"date": "2015-09-17", "close": 0.143745, "volume": 62611.0}, {"date": "2015-09-21", "close": 0.143745, "volume": 10435.0}, {"date": "2015-09-23", "close": 0.134162, "volume": 52177.0}, {"date": "2015-09-24", "close": 0.1293705, "volume": 203484.0}, {"date": "2015-09-25", "close": 0.124579, "volume": 113588.0}, {"date": "2015-09-29", "close": 0.1293705, "volume": 93916.0}, {"date": "2015-09-30", "close": 0.134162, "volume": 93916.0}, {"date": "2015-10-01", "close": 0.134162, "volume": 213920.0}, {"date": "2015-10-02", "close": 0.134162, "volume": 131929.0}, {"date": "2015-10-05", "close": 0.134162, "volume": 27131.0}, {"date": "2015-10-06", "close": 0.134162, "volume": 1194124.0}, {"date": "2015-10-07", "close": 0.143745, "volume": 79307.0}, {"date": "2015-10-08", "close": 0.162911, "volume": 590942.0}, {"date": "2015-10-09", "close": 0.1677025, "volume": 1042221.0}, {"date": "2015-10-12", "close": 0.162911, "volume": 652214.0}, {"date": "2015-10-13", "close": 0.153328, "volume": 21237.0}, {"date": "2015-10-14", "close": 0.162911, "volume": 216369.0}, {"date": "2015-10-15", "close": 0.162911, "volume": 156004.0}, {"date": "2015-10-16", "close": 0.172494, "volume": 26088.0}, {"date": "2015-10-19", "close": 0.162911, "volume": 151100.0}, {"date": "2015-10-20", "close": 0.162911, "volume": 78298.0}, {"date": "2015-10-21", "close": 0.1581195, "volume": 2598.0}, {"date": "2015-10-23", "close": 0.1581195, "volume": 52176.0}, {"date": "2015-10-26", "close": 0.153328, "volume": 58949.0}, {"date": "2015-10-27", "close": 0.1581195, "volume": 52176.0}, {"date": "2015-10-30", "close": 0.1485365, "volume": 111343.0}, {"date": "2015-11-02", "close": 0.143745, "volume": 163170.0}, {"date": "2015-11-03", "close": 0.134162, "volume": 41741.0}, {"date": "2015-11-04", "close": 0.1389535, "volume": 84289.0}, {"date": "2015-11-05", "close": 0.134162, "volume": 54644.0}, {"date": "2015-11-06", "close": 0.143745, "volume": 226961.0}, {"date": "2015-11-09", "close": 0.1389535, "volume": 97903.0}, {"date": "2015-11-10", "close": 0.1389535, "volume": 31306.0}, {"date": "2015-11-11", "close": 0.1485365, "volume": 182616.0}, {"date": "2015-11-12", "close": 0.1581195, "volume": 186819.0}, {"date": "2015-11-13", "close": 0.1485365, "volume": 202306.0}, {"date": "2015-11-16", "close": 0.1485365, "volume": 6732.0}, {"date": "2015-11-17", "close": 0.1485365, "volume": 7305.0}, {"date": "2015-11-18", "close": 0.1485365, "volume": 166114.0}, {"date": "2015-11-19", "close": 0.143745, "volume": 32311.0}, {"date": "2015-11-20", "close": 0.143745, "volume": 19276.0}, {"date": "2015-11-23", "close": 0.1389535, "volume": 114788.0}, {"date": "2015-11-26", "close": 0.1389535, "volume": 83481.0}, {"date": "2015-11-27", "close": 0.1581195, "volume": 719364.0}, {"date": "2015-11-30", "close": 0.153328, "volume": 177634.0}, {"date": "2015-12-01", "close": 0.162911, "volume": 192789.0}, {"date": "2015-12-02", "close": 0.162911, "volume": 253089.0}, {"date": "2015-12-03", "close": 0.162911, "volume": 293607.0}, {"date": "2015-12-04", "close": 0.1677025, "volume": 115297.0}, {"date": "2015-12-07", "close": 0.1581195, "volume": 64188.0}, {"date": "2015-12-08", "close": 0.153328, "volume": 110214.0}, {"date": "2015-12-10", "close": 0.1581195, "volume": 20870.0}, {"date": "2015-12-11", "close": 0.162911, "volume": 52176.0}, {"date": "2015-12-14", "close": 0.1581195, "volume": 20870.0}, {"date": "2015-12-15", "close": 0.153328, "volume": 108763.0}, {"date": "2015-12-16", "close": 0.162911, "volume": 249684.0}, {"date": "2015-12-17", "close": 0.1868685, "volume": 2055572.0}, {"date": "2015-12-18", "close": 0.182077, "volume": 447370.0}, {"date": "2015-12-21", "close": 0.182077, "volume": 473056.0}, {"date": "2015-12-22", "close": 0.1868685, "volume": 210117.0}, {"date": "2015-12-23", "close": 0.1868685, "volume": 307982.0}, {"date": "2015-12-24", "close": 0.1868685, "volume": 1363.0}, {"date": "2015-12-29", "close": 0.1868685, "volume": 567978.0}, {"date": "2015-12-30", "close": 0.1868685, "volume": 43828.0}, {"date": "2015-12-31", "close": 0.182077, "volume": 320361.0}, {"date": "2016-01-04", "close": 0.220409, "volume": 3293816.0}, {"date": "2016-01-05", "close": 0.229992, "volume": 1304454.0}, {"date": "2016-01-06", "close": 0.229992, "volume": 809539.0}, {"date": "2016-01-07", "close": 0.220409, "volume": 644443.0}, {"date": "2016-01-08", "close": 0.210826, "volume": 233487.0}, {"date": "2016-01-11", "close": 0.220409, "volume": 269642.0}, {"date": "2016-01-12", "close": 0.229992, "volume": 1120027.0}, {"date": "2016-01-13", "close": 0.229992, "volume": 882966.0}, {"date": "2016-01-14", "close": 0.239575, "volume": 409137.0}, {"date": "2016-01-15", "close": 0.2443665, "volume": 875415.0}, {"date": "2016-01-18", "close": 0.2347835, "volume": 382819.0}, {"date": "2016-01-19", "close": 0.239575, "volume": 117088.0}, {"date": "2016-01-20", "close": 0.258741, "volume": 3340736.0}, {"date": "2016-01-21", "close": 0.2539495, "volume": 588204.0}, {"date": "2016-01-22", "close": 0.249158, "volume": 72854.0}, {"date": "2016-01-25", "close": 0.258741, "volume": 621861.0}, {"date": "2016-01-27", "close": 0.2443665, "volume": 352084.0}, {"date": "2016-01-28", "close": 0.239575, "volume": 302620.0}, {"date": "2016-01-29", "close": 0.229992, "volume": 304706.0}, {"date": "2016-02-01", "close": 0.229992, "volume": 205773.0}, {"date": "2016-02-02", "close": 0.229992, "volume": 99146.0}, {"date": "2016-02-03", "close": 0.2156175, "volume": 266274.0}, {"date": "2016-02-04", "close": 0.2252005, "volume": 89448.0}, {"date": "2016-02-05", "close": 0.2443665, "volume": 466109.0}, {"date": "2016-02-08", "close": 0.258741, "volume": 1323239.0}, {"date": "2016-02-09", "close": 0.239575, "volume": 161802.0}, {"date": "2016-02-10", "close": 0.2347835, "volume": 297715.0}, {"date": "2016-02-11", "close": 0.2156175, "volume": 155073.0}, {"date": "2016-02-12", "close": 0.2156175, "volume": 215493.0}, {"date": "2016-02-15", "close": 0.2252005, "volume": 57173.0}, {"date": "2016-02-16", "close": 0.2252005, "volume": 166963.0}, {"date": "2016-02-17", "close": 0.258741, "volume": 610006.0}, {"date": "2016-02-18", "close": 0.2731155, "volume": 1175402.0}, {"date": "2016-02-19", "close": 0.28749, "volume": 1562599.0}, {"date": "2016-02-22", "close": 0.277907, "volume": 888108.0}, {"date": "2016-02-23", "close": 0.306656, "volume": 2794348.0}, {"date": "2016-02-24", "close": 0.2922815, "volume": 1157117.0}, {"date": "2016-02-25", "close": 0.2922815, "volume": 299215.0}, {"date": "2016-02-26", "close": 0.28749, "volume": 501701.0}, {"date": "2016-02-29", "close": 0.2922815, "volume": 212368.0}, {"date": "2016-03-01", "close": 0.28749, "volume": 759263.0}, {"date": "2016-03-02", "close": 0.28749, "volume": 409678.0}, {"date": "2016-03-03", "close": 0.3018645, "volume": 1481635.0}, {"date": "2016-03-04", "close": 0.277907, "volume": 593761.0}, {"date": "2016-03-07", "close": 0.2731155, "volume": 701341.0}, {"date": "2016-03-08", "close": 0.2635325, "volume": 509894.0}, {"date": "2016-03-09", "close": 0.258741, "volume": 956748.0}, {"date": "2016-03-10", "close": 0.2539495, "volume": 278555.0}, {"date": "2016-03-11", "close": 0.249158, "volume": 244792.0}, {"date": "2016-03-14", "close": 0.249158, "volume": 210715.0}, {"date": "2016-03-15", "close": 0.258741, "volume": 34345.0}, {"date": "2016-03-16", "close": 0.258741, "volume": 333925.0}, {"date": "2016-03-17", "close": 0.277907, "volume": 167469.0}, {"date": "2016-03-18", "close": 0.258741, "volume": 156318.0}, {"date": "2016-03-21", "close": 0.277907, "volume": 12522.0}, {"date": "2016-03-22", "close": 0.2635325, "volume": 158367.0}, {"date": "2016-03-23", "close": 0.268324, "volume": 86086.0}, {"date": "2016-03-24", "close": 0.268324, "volume": 68736.0}, {"date": "2016-03-29", "close": 0.268324, "volume": 304072.0}, {"date": "2016-03-30", "close": 0.268324, "volume": 217100.0}, {"date": "2016-03-31", "close": 0.268324, "volume": 105004.0}, {"date": "2016-04-01", "close": 0.268324, "volume": 36523.0}, {"date": "2016-04-04", "close": 0.2731155, "volume": 99283.0}, {"date": "2016-04-05", "close": 0.2635325, "volume": 108445.0}, {"date": "2016-04-06", "close": 0.2635325, "volume": 130288.0}, {"date": "2016-04-07", "close": 0.258741, "volume": 81342.0}, {"date": "2016-04-08", "close": 0.249158, "volume": 279495.0}, {"date": "2016-04-11", "close": 0.2443665, "volume": 289883.0}, {"date": "2016-04-12", "close": 0.2443665, "volume": 176621.0}, {"date": "2016-04-13", "close": 0.249158, "volume": 50222.0}, {"date": "2016-04-14", "close": 0.268324, "volume": 43665.0}, {"date": "2016-04-15", "close": 0.258741, "volume": 186288.0}, {"date": "2016-04-18", "close": 0.2443665, "volume": 252935.0}, {"date": "2016-04-19", "close": 0.220409, "volume": 1058599.0}, {"date": "2016-04-20", "close": 0.2252005, "volume": 123260.0}, {"date": "2016-04-21", "close": 0.220409, "volume": 140650.0}, {"date": "2016-04-22", "close": 0.220409, "volume": 1382816.0}, {"date": "2016-04-26", "close": 0.2156175, "volume": 335073.0}, {"date": "2016-04-27", "close": 0.2156175, "volume": 376296.0}, {"date": "2016-04-28", "close": 0.201243, "volume": 342303.0}, {"date": "2016-04-29", "close": 0.2060345, "volume": 546218.0}, {"date": "2016-05-02", "close": 0.2060345, "volume": 130079.0}, {"date": "2016-05-03", "close": 0.229992, "volume": 498343.0}, {"date": "2016-05-04", "close": 0.2252005, "volume": 302047.0}, {"date": "2016-05-05", "close": 0.210826, "volume": 256961.0}, {"date": "2016-05-06", "close": 0.229992, "volume": 113134.0}, {"date": "2016-05-09", "close": 0.229992, "volume": 137932.0}, {"date": "2016-05-10", "close": 0.220409, "volume": 203872.0}, {"date": "2016-05-11", "close": 0.210826, "volume": 329877.0}, {"date": "2016-05-12", "close": 0.220409, "volume": 396118.0}, {"date": "2016-05-13", "close": 0.220409, "volume": 516182.0}, {"date": "2016-05-16", "close": 0.220409, "volume": 210575.0}, {"date": "2016-05-17", "close": 0.210826, "volume": 44508.0}, {"date": "2016-05-18", "close": 0.220409, "volume": 60740.0}, {"date": "2016-05-19", "close": 0.210826, "volume": 179485.0}, {"date": "2016-05-20", "close": 0.2156175, "volume": 156666.0}, {"date": "2016-05-23", "close": 0.2060345, "volume": 60120.0}, {"date": "2016-05-24", "close": 0.201243, "volume": 286893.0}, {"date": "2016-05-25", "close": 0.201243, "volume": 176667.0}, {"date": "2016-05-26", "close": 0.2252005, "volume": 842261.0}, {"date": "2016-05-27", "close": 0.220409, "volume": 114311.0}, {"date": "2016-05-30", "close": 0.220409, "volume": 187311.0}, {"date": "2016-05-31", "close": 0.220409, "volume": 103063.0}, {"date": "2016-06-01", "close": 0.2156175, "volume": 187851.0}, {"date": "2016-06-02", "close": 0.210826, "volume": 109569.0}, {"date": "2016-06-03", "close": 0.2060345, "volume": 127960.0}, {"date": "2016-06-06", "close": 0.210826, "volume": 38913.0}, {"date": "2016-06-07", "close": 0.201243, "volume": 272532.0}, {"date": "2016-06-08", "close": 0.2060345, "volume": 192533.0}, {"date": "2016-06-09", "close": 0.201243, "volume": 87042.0}, {"date": "2016-06-10", "close": 0.1964515, "volume": 317072.0}, {"date": "2016-06-14", "close": 0.210826, "volume": 108356.0}, {"date": "2016-06-15", "close": 0.1964515, "volume": 26903.0}, {"date": "2016-06-16", "close": 0.201243, "volume": 72524.0}, {"date": "2016-06-17", "close": 0.201243, "volume": 62064.0}, {"date": "2016-06-20", "close": 0.1964515, "volume": 86431.0}, {"date": "2016-06-21", "close": 0.182077, "volume": 443005.0}, {"date": "2016-06-22", "close": 0.172494, "volume": 89865.0}, {"date": "2016-06-23", "close": 0.1772855, "volume": 427553.0}, {"date": "2016-06-24", "close": 0.172494, "volume": 263339.0}, {"date": "2016-06-27", "close": 0.1772855, "volume": 186240.0}, {"date": "2016-06-28", "close": 0.182077, "volume": 44026.0}, {"date": "2016-06-29", "close": 0.172494, "volume": 6783.0}, {"date": "2016-06-30", "close": 0.172494, "volume": 222269.0}, {"date": "2016-07-05", "close": 0.172494, "volume": 115893.0}, {"date": "2016-07-06", "close": 0.172494, "volume": 32349.0}, {"date": "2016-07-07", "close": 0.1677025, "volume": 73046.0}, {"date": "2016-07-08", "close": 0.1772855, "volume": 84015.0}, {"date": "2016-07-11", "close": 0.182077, "volume": 80334.0}, {"date": "2016-07-12", "close": 0.182077, "volume": 48518.0}, {"date": "2016-07-13", "close": 0.19166, "volume": 97287.0}, {"date": "2016-07-14", "close": 0.2060345, "volume": 113778.0}, {"date": "2016-07-15", "close": 0.2060345, "volume": 3131.0}, {"date": "2016-07-18", "close": 0.2060345, "volume": 24267.0}, {"date": "2016-07-19", "close": 0.201243, "volume": 25050.0}, {"date": "2016-07-20", "close": 0.2060345, "volume": 258764.0}, {"date": "2016-07-21", "close": 0.210826, "volume": 86370.0}, {"date": "2016-07-22", "close": 0.2060345, "volume": 69812.0}, {"date": "2016-07-25", "close": 0.2060345, "volume": 36656.0}, {"date": "2016-07-26", "close": 0.229992, "volume": 669764.0}, {"date": "2016-07-27", "close": 0.229992, "volume": 53704.0}, {"date": "2016-07-28", "close": 0.220409, "volume": 72107.0}, {"date": "2016-07-29", "close": 0.220409, "volume": 27476.0}, {"date": "2016-08-01", "close": 0.2252005, "volume": 213096.0}, {"date": "2016-08-02", "close": 0.2252005, "volume": 23711.0}, {"date": "2016-08-03", "close": 0.2252005, "volume": 101701.0}, {"date": "2016-08-04", "close": 0.2252005, "volume": 44405.0}, {"date": "2016-08-05", "close": 0.2156175, "volume": 54585.0}, {"date": "2016-08-08", "close": 0.210826, "volume": 5218.0}, {"date": "2016-08-09", "close": 0.210826, "volume": 11146.0}, {"date": "2016-08-10", "close": 0.2156175, "volume": 1774.0}, {"date": "2016-08-11", "close": 0.2127426, "volume": 25776.0}, {"date": "2016-08-12", "close": 0.210826, "volume": 11289.0}, {"date": "2016-08-15", "close": 0.210826, "volume": 16762.0}, {"date": "2016-08-16", "close": 0.19166, "volume": 72501.0}, {"date": "2016-08-17", "close": 0.1964515, "volume": 37775.0}, {"date": "2016-08-18", "close": 0.1964515, "volume": 9913.0}, {"date": "2016-08-19", "close": 0.201243, "volume": 95903.0}, {"date": "2016-08-22", "close": 0.19166, "volume": 130115.0}, {"date": "2016-08-23", "close": 0.19166, "volume": 30098.0}, {"date": "2016-08-24", "close": 0.201243, "volume": 47554.0}, {"date": "2016-08-25", "close": 0.19166, "volume": 28697.0}, {"date": "2016-08-26", "close": 0.19166, "volume": 94670.0}, {"date": "2016-08-29", "close": 0.19166, "volume": 198790.0}, {"date": "2016-08-30", "close": 0.1964515, "volume": 114557.0}, {"date": "2016-08-31", "close": 0.172494, "volume": 230696.0}, {"date": "2016-09-01", "close": 0.182077, "volume": 67828.0}, {"date": "2016-09-02", "close": 0.201243, "volume": 198467.0}, {"date": "2016-09-05", "close": 0.210826, "volume": 236231.0}, {"date": "2016-09-07", "close": 0.2060345, "volume": 2620646.0}, {"date": "2016-09-08", "close": 0.201243, "volume": 1309960.0}, {"date": "2016-09-09", "close": 0.201243, "volume": 183137.0}, {"date": "2016-09-12", "close": 0.201243, "volume": 39150.0}, {"date": "2016-09-13", "close": 0.19166, "volume": 350203.0}, {"date": "2016-09-14", "close": 0.19166, "volume": 179415.0}, {"date": "2016-09-15", "close": 0.182077, "volume": 126543.0}, {"date": "2016-09-16", "close": 0.1772855, "volume": 242536.0}, {"date": "2016-09-19", "close": 0.1772855, "volume": 2155.0}, {"date": "2016-09-20", "close": 0.1772855, "volume": 158029.0}, {"date": "2016-09-21", "close": 0.182077, "volume": 112372.0}, {"date": "2016-09-22", "close": 0.1772855, "volume": 76180.0}, {"date": "2016-09-23", "close": 0.19166, "volume": 211257.0}, {"date": "2016-09-26", "close": 0.19166, "volume": 67746.0}, {"date": "2016-09-28", "close": 0.1772855, "volume": 8348.0}, {"date": "2016-09-29", "close": 0.172494, "volume": 145207.0}, {"date": "2016-09-30", "close": 0.172494, "volume": 62872.0}, {"date": "2016-10-03", "close": 0.1677025, "volume": 414652.0}, {"date": "2016-10-04", "close": 0.162911, "volume": 364564.0}, {"date": "2016-10-05", "close": 0.172494, "volume": 120631.0}, {"date": "2016-10-10", "close": 0.1677025, "volume": 70052.0}, {"date": "2016-10-11", "close": 0.162911, "volume": 60503.0}, {"date": "2016-10-12", "close": 0.172494, "volume": 175157.0}, {"date": "2016-10-13", "close": 0.1677025, "volume": 31305.0}, {"date": "2016-10-14", "close": 0.162911, "volume": 346207.0}, {"date": "2016-10-17", "close": 0.153328, "volume": 75400.0}, {"date": "2016-10-18", "close": 0.1389535, "volume": 906371.0}, {"date": "2016-10-19", "close": 0.143745, "volume": 65440.0}, {"date": "2016-10-20", "close": 0.1485365, "volume": 41054.0}, {"date": "2016-10-21", "close": 0.1485365, "volume": 80596.0}, {"date": "2016-10-24", "close": 0.143745, "volume": 784.0}, {"date": "2016-10-25", "close": 0.1677025, "volume": 230618.0}, {"date": "2016-10-26", "close": 0.153328, "volume": 88699.0}, {"date": "2016-10-27", "close": 0.1485365, "volume": 62193.0}, {"date": "2016-10-28", "close": 0.1485365, "volume": 44349.0}, {"date": "2016-10-31", "close": 0.143745, "volume": 301102.0}, {"date": "2016-11-01", "close": 0.143745, "volume": 104351.0}, {"date": "2016-11-02", "close": 0.1389535, "volume": 203367.0}, {"date": "2016-11-03", "close": 0.134162, "volume": 37724.0}, {"date": "2016-11-07", "close": 0.134162, "volume": 50089.0}, {"date": "2016-11-08", "close": 0.143745, "volume": 34783.0}, {"date": "2016-11-09", "close": 0.134162, "volume": 32617.0}, {"date": "2016-11-11", "close": 0.143745, "volume": 192199.0}, {"date": "2016-11-14", "close": 0.143745, "volume": 7939.0}, {"date": "2016-11-15", "close": 0.143745, "volume": 18457.0}, {"date": "2016-11-16", "close": 0.1389535, "volume": 11741.0}, {"date": "2016-11-17", "close": 0.1389535, "volume": 23911.0}, {"date": "2016-11-18", "close": 0.143745, "volume": 289575.0}, {"date": "2016-11-21", "close": 0.143745, "volume": 170345.0}, {"date": "2016-11-22", "close": 0.143745, "volume": 11268.0}, {"date": "2016-11-23", "close": 0.1197875, "volume": 649309.0}, {"date": "2016-11-24", "close": 0.134162, "volume": 340155.0}, {"date": "2016-11-29", "close": 0.114996, "volume": 204490.0}, {"date": "2016-12-01", "close": 0.1293705, "volume": 4445.0}, {"date": "2016-12-02", "close": 0.114996, "volume": 206159.0}, {"date": "2016-12-05", "close": 0.114996, "volume": 52176.0}, {"date": "2016-12-07", "close": 0.1102045, "volume": 52176.0}, {"date": "2016-12-08", "close": 0.1102045, "volume": 1103.0}, {"date": "2016-12-09", "close": 0.1102045, "volume": 10376.0}, {"date": "2016-12-12", "close": 0.105413, "volume": 21981.0}, {"date": "2016-12-13", "close": 0.1102045, "volume": 16424.0}, {"date": "2016-12-14", "close": 0.114996, "volume": 248704.0}, {"date": "2016-12-15", "close": 0.1102045, "volume": 424040.0}, {"date": "2016-12-16", "close": 0.1102045, "volume": 279678.0}, {"date": "2016-12-19", "close": 0.0872053, "volume": 677461.0}, {"date": "2016-12-20", "close": 0.114996, "volume": 298106.0}, {"date": "2016-12-21", "close": 0.1102045, "volume": 104351.0}, {"date": "2016-12-28", "close": 0.105413, "volume": 5579.0}, {"date": "2016-12-29", "close": 0.1006215, "volume": 284457.0}, {"date": "2016-12-30", "close": 0.1006215, "volume": 160146.0}, {"date": "2017-01-03", "close": 0.105413, "volume": 35535.0}, {"date": "2017-01-04", "close": 0.09583, "volume": 161457.0}, {"date": "2017-01-05", "close": 0.09583, "volume": 26025.0}, {"date": "2017-01-06", "close": 0.114996, "volume": 404312.0}, {"date": "2017-01-09", "close": 0.114996, "volume": 209839.0}, {"date": "2017-01-10", "close": 0.1102045, "volume": 299301.0}, {"date": "2017-01-11", "close": 0.1102045, "volume": 94235.0}, {"date": "2017-01-12", "close": 0.105413, "volume": 53859.0}, {"date": "2017-01-13", "close": 0.105413, "volume": 243401.0}, {"date": "2017-01-16", "close": 0.105413, "volume": 67984.0}, {"date": "2017-01-17", "close": 0.1102045, "volume": 324919.0}, {"date": "2017-01-18", "close": 0.105413, "volume": 342534.0}, {"date": "2017-01-20", "close": 0.1102045, "volume": 121822.0}, {"date": "2017-01-23", "close": 0.09583, "volume": 211380.0}, {"date": "2017-01-24", "close": 0.0939134, "volume": 117397.0}, {"date": "2017-01-25", "close": 0.0939134, "volume": 46958.0}, {"date": "2017-01-27", "close": 0.0939134, "volume": 35479.0}, {"date": "2017-01-30", "close": 0.09583, "volume": 57393.0}, {"date": "2017-01-31", "close": 0.09583, "volume": 7305.0}, {"date": "2017-02-01", "close": 0.09583, "volume": 10445.0}, {"date": "2017-02-02", "close": 0.0919968, "volume": 152278.0}, {"date": "2017-02-03", "close": 0.0910385, "volume": 20870.0}, {"date": "2017-02-06", "close": 0.0910385, "volume": 58437.0}, {"date": "2017-02-07", "close": 0.0900802, "volume": 176354.0}, {"date": "2017-02-08", "close": 0.0900802, "volume": 53477.0}, {"date": "2017-02-09", "close": 0.086247, "volume": 164748.0}, {"date": "2017-02-10", "close": 0.0843304, "volume": 94140.0}, {"date": "2017-02-13", "close": 0.0843304, "volume": 33758.0}, {"date": "2017-02-14", "close": 0.086247, "volume": 95876.0}, {"date": "2017-02-16", "close": 0.0852887, "volume": 52176.0}, {"date": "2017-02-17", "close": 0.0814555, "volume": 245645.0}, {"date": "2017-02-20", "close": 0.0824138, "volume": 55438.0}, {"date": "2017-02-21", "close": 0.0824138, "volume": 1803.0}, {"date": "2017-02-22", "close": 0.0814555, "volume": 37635.0}, {"date": "2017-02-23", "close": 0.0814555, "volume": 130445.0}, {"date": "2017-02-24", "close": 0.0852887, "volume": 87828.0}, {"date": "2017-02-28", "close": 0.0929551, "volume": 53433.0}, {"date": "2017-03-01", "close": 0.086247, "volume": 37876.0}, {"date": "2017-03-02", "close": 0.086247, "volume": 67828.0}, {"date": "2017-03-06", "close": 0.09583, "volume": 121064.0}, {"date": "2017-03-07", "close": 0.0900802, "volume": 75133.0}, {"date": "2017-03-08", "close": 0.114996, "volume": 93932.0}, {"date": "2017-03-09", "close": 0.105413, "volume": 230996.0}, {"date": "2017-03-10", "close": 0.105413, "volume": 160281.0}, {"date": "2017-03-13", "close": 0.09583, "volume": 50255.0}, {"date": "2017-03-15", "close": 0.105413, "volume": 52176.0}, {"date": "2017-03-17", "close": 0.105413, "volume": 197909.0}, {"date": "2017-03-20", "close": 0.1102045, "volume": 202013.0}, {"date": "2017-03-21", "close": 0.1102045, "volume": 108969.0}, {"date": "2017-03-22", "close": 0.1102045, "volume": 112240.0}, {"date": "2017-03-23", "close": 0.124579, "volume": 206963.0}, {"date": "2017-03-28", "close": 0.124579, "volume": 97958.0}, {"date": "2017-03-29", "close": 0.134162, "volume": 518325.0}, {"date": "2017-03-31", "close": 0.1293705, "volume": 16926.0}, {"date": "2017-04-03", "close": 0.1293705, "volume": 8348.0}, {"date": "2017-04-04", "close": 0.134162, "volume": 143154.0}, {"date": "2017-04-05", "close": 0.1389535, "volume": 173151.0}, {"date": "2017-04-06", "close": 0.134162, "volume": 4177.0}, {"date": "2017-04-11", "close": 0.1197875, "volume": 29814.0}, {"date": "2017-04-12", "close": 0.1197875, "volume": 28262.0}, {"date": "2017-04-13", "close": 0.1197875, "volume": 26088.0}, {"date": "2017-04-18", "close": 0.1102045, "volume": 27541.0}, {"date": "2017-04-20", "close": 0.105413, "volume": 15541.0}, {"date": "2017-04-21", "close": 0.114996, "volume": 8565.0}, {"date": "2017-04-24", "close": 0.105413, "volume": 10435.0}, {"date": "2017-04-26", "close": 0.105413, "volume": 8348.0}, {"date": "2017-04-27", "close": 0.105413, "volume": 72766.0}, {"date": "2017-04-28", "close": 0.105413, "volume": 96335.0}, {"date": "2017-05-01", "close": 0.105413, "volume": 109137.0}, {"date": "2017-05-02", "close": 0.105413, "volume": 78820.0}, {"date": "2017-05-03", "close": 0.1102045, "volume": 39529.0}, {"date": "2017-05-04", "close": 0.1006215, "volume": 10435.0}, {"date": "2017-05-05", "close": 0.105413, "volume": 56717.0}, {"date": "2017-05-08", "close": 0.1197875, "volume": 69322.0}, {"date": "2017-05-09", "close": 0.1102045, "volume": 46626.0}, {"date": "2017-05-10", "close": 0.105413, "volume": 92337.0}, {"date": "2017-05-11", "close": 0.114996, "volume": 45908.0}, {"date": "2017-05-18", "close": 0.09583, "volume": 20870.0}, {"date": "2017-05-19", "close": 0.09583, "volume": 30753.0}, {"date": "2017-05-22", "close": 0.1102045, "volume": 237788.0}, {"date": "2017-05-23", "close": 0.1102045, "volume": 156527.0}, {"date": "2017-05-24", "close": 0.114996, "volume": 94159.0}, {"date": "2017-05-25", "close": 0.105413, "volume": 1887.0}, {"date": "2017-05-26", "close": 0.114996, "volume": 36523.0}, {"date": "2017-05-29", "close": 0.105413, "volume": 32909.0}, {"date": "2017-05-30", "close": 0.105413, "volume": 275488.0}, {"date": "2017-05-31", "close": 0.114996, "volume": 124868.0}, {"date": "2017-06-01", "close": 0.1102045, "volume": 323248.0}, {"date": "2017-06-02", "close": 0.1006215, "volume": 218053.0}, {"date": "2017-06-05", "close": 0.105413, "volume": 55458.0}, {"date": "2017-06-06", "close": 0.09583, "volume": 50322.0}, {"date": "2017-06-08", "close": 0.105413, "volume": 25705.0}, {"date": "2017-06-13", "close": 0.105413, "volume": 272604.0}, {"date": "2017-06-14", "close": 0.105413, "volume": 124816.0}, {"date": "2017-06-15", "close": 0.09583, "volume": 104373.0}, {"date": "2017-06-16", "close": 0.09583, "volume": 237400.0}, {"date": "2017-06-19", "close": 0.09583, "volume": 19062.0}, {"date": "2017-06-20", "close": 0.1006215, "volume": 94190.0}, {"date": "2017-06-21", "close": 0.0939134, "volume": 99123.0}, {"date": "2017-06-22", "close": 0.0929551, "volume": 135065.0}, {"date": "2017-06-23", "close": 0.1006215, "volume": 185649.0}, {"date": "2017-06-26", "close": 0.09583, "volume": 290563.0}, {"date": "2017-06-27", "close": 0.09583, "volume": 15843.0}, {"date": "2017-06-28", "close": 0.09583, "volume": 106438.0}, {"date": "2017-06-29", "close": 0.0919968, "volume": 112398.0}, {"date": "2017-06-30", "close": 0.09583, "volume": 52176.0}, {"date": "2017-07-03", "close": 0.0804972, "volume": 75359.0}, {"date": "2017-07-04", "close": 0.0709142, "volume": 370691.0}, {"date": "2017-07-05", "close": 0.0757057, "volume": 10435.0}, {"date": "2017-07-06", "close": 0.0709142, "volume": 191997.0}, {"date": "2017-07-07", "close": 0.076664, "volume": 92043.0}, {"date": "2017-07-10", "close": 0.0814555, "volume": 10194.0}, {"date": "2017-07-12", "close": 0.076664, "volume": 46834.0}, {"date": "2017-07-13", "close": 0.0776223, "volume": 204946.0}, {"date": "2017-07-14", "close": 0.0814555, "volume": 29696.0}, {"date": "2017-07-17", "close": 0.086247, "volume": 313054.0}, {"date": "2017-07-18", "close": 0.0814555, "volume": 5706.0}, {"date": "2017-07-19", "close": 0.086247, "volume": 60122.0}, {"date": "2017-07-21", "close": 0.086247, "volume": 10435.0}, {"date": "2017-07-24", "close": 0.0843304, "volume": 55306.0}, {"date": "2017-07-31", "close": 0.0833721, "volume": 19384.0}, {"date": "2017-08-02", "close": 0.0824138, "volume": 22825.0}, {"date": "2017-08-04", "close": 0.0824138, "volume": 3263.0}, {"date": "2017-08-07", "close": 0.0814555, "volume": 4068.0}, {"date": "2017-08-09", "close": 0.0814555, "volume": 6303.0}, {"date": "2017-08-11", "close": 0.0718725, "volume": 31305.0}, {"date": "2017-08-14", "close": 0.0728308, "volume": 702004.0}, {"date": "2017-08-15", "close": 0.0699559, "volume": 523730.0}, {"date": "2017-08-17", "close": 0.0680393, "volume": 107671.0}, {"date": "2017-08-21", "close": 0.067081, "volume": 617.0}, {"date": "2017-08-22", "close": 0.0594146, "volume": 41707.0}, {"date": "2017-08-23", "close": 0.0584563, "volume": 35159.0}, {"date": "2017-08-24", "close": 0.0584563, "volume": 10435.0}, {"date": "2017-08-28", "close": 0.057498, "volume": 104827.0}, {"date": "2017-08-29", "close": 0.057498, "volume": 54908.0}, {"date": "2017-08-31", "close": 0.057498, "volume": 7231.0}, {"date": "2017-09-01", "close": 0.0527065, "volume": 6726.0}, {"date": "2017-09-04", "close": 0.0527065, "volume": 2740.0}, {"date": "2017-09-05", "close": 0.0527065, "volume": 8672.0}, {"date": "2017-09-08", "close": 0.0517482, "volume": 102183.0}, {"date": "2017-09-12", "close": 0.0488733, "volume": 86525.0}, {"date": "2017-09-13", "close": 0.0527065, "volume": 46101.0}, {"date": "2017-09-14", "close": 0.0527065, "volume": 3135.0}, {"date": "2017-09-15", "close": 0.057498, "volume": 66397.0}, {"date": "2017-09-19", "close": 0.047915, "volume": 417406.0}, {"date": "2017-09-20", "close": 0.047915, "volume": 88.0}, {"date": "2017-09-21", "close": 0.047915, "volume": 96879.0}, {"date": "2017-09-25", "close": 0.038332, "volume": 842284.0}, {"date": "2017-09-26", "close": 0.0431235, "volume": 58626.0}, {"date": "2017-09-28", "close": 0.047915, "volume": 1504.0}, {"date": "2017-10-02", "close": 0.0431235, "volume": 87988.0}, {"date": "2017-10-03", "close": 0.067081, "volume": 797442.0}, {"date": "2017-10-04", "close": 0.0613312, "volume": 140381.0}, {"date": "2017-10-05", "close": 0.0555814, "volume": 124476.0}, {"date": "2017-10-06", "close": 0.0565397, "volume": 224884.0}, {"date": "2017-10-09", "close": 0.0555814, "volume": 7675.0}, {"date": "2017-10-10", "close": 0.047915, "volume": 620498.0}, {"date": "2017-10-11", "close": 0.047915, "volume": 64460.0}, {"date": "2017-10-13", "close": 0.047915, "volume": 30366.0}, {"date": "2017-10-16", "close": 0.047915, "volume": 6303.0}, {"date": "2017-10-17", "close": 0.0469567, "volume": 15968.0}, {"date": "2017-10-19", "close": 0.0469567, "volume": 9855.0}, {"date": "2017-10-23", "close": 0.0459984, "volume": 202557.0}, {"date": "2017-10-26", "close": 0.0440818, "volume": 7305.0}, {"date": "2017-10-27", "close": 0.0440818, "volume": 10435.0}, {"date": "2017-10-31", "close": 0.0431235, "volume": 31306.0}, {"date": "2017-11-01", "close": 0.0431235, "volume": 12517.0}, {"date": "2017-11-02", "close": 0.0431235, "volume": 33861.0}, {"date": "2017-11-03", "close": 0.0402486, "volume": 31249.0}, {"date": "2017-11-06", "close": 0.038332, "volume": 527030.0}, {"date": "2017-11-08", "close": 0.0431235, "volume": 3083.0}, {"date": "2017-11-10", "close": 0.0364154, "volume": 91517.0}, {"date": "2017-11-13", "close": 0.0450401, "volume": 46485.0}, {"date": "2017-11-16", "close": 0.0431235, "volume": 68519.0}, {"date": "2017-11-20", "close": 0.0440818, "volume": 194597.0}, {"date": "2017-11-23", "close": 0.0440818, "volume": 11479.0}, {"date": "2017-11-24", "close": 0.0469567, "volume": 20459.0}, {"date": "2017-11-27", "close": 0.0459984, "volume": 90329.0}, {"date": "2017-11-28", "close": 0.0459984, "volume": 425008.0}, {"date": "2017-12-04", "close": 0.0392903, "volume": 390974.0}, {"date": "2017-12-05", "close": 0.0431235, "volume": 178247.0}, {"date": "2017-12-06", "close": 0.0450401, "volume": 35589.0}, {"date": "2017-12-08", "close": 0.0431235, "volume": 35396.0}, {"date": "2017-12-11", "close": 0.0431235, "volume": 7978.0}, {"date": "2017-12-12", "close": 0.0392903, "volume": 170850.0}, {"date": "2017-12-13", "close": 0.0392903, "volume": 69062.0}, {"date": "2017-12-14", "close": 0.0392903, "volume": 112467.0}, {"date": "2017-12-15", "close": 0.0364154, "volume": 48315.0}, {"date": "2017-12-18", "close": 0.0364154, "volume": 16696.0}, {"date": "2017-12-20", "close": 0.0392903, "volume": 11251.0}, {"date": "2017-12-21", "close": 0.0344988, "volume": 64489.0}, {"date": "2017-12-22", "close": 0.0373737, "volume": 33014.0}, {"date": "2017-12-27", "close": 0.0373737, "volume": 29218.0}, {"date": "2017-12-28", "close": 0.0373737, "volume": 1061.0}, {"date": "2017-12-29", "close": 0.0392903, "volume": 7751.0}, {"date": "2018-01-05", "close": 0.0412069, "volume": 25064.0}, {"date": "2018-01-09", "close": 0.0412069, "volume": 135596.0}, {"date": "2018-01-10", "close": 0.0412069, "volume": 43097.0}, {"date": "2018-01-11", "close": 0.0364154, "volume": 31831.0}, {"date": "2018-01-15", "close": 0.0364154, "volume": 246752.0}, {"date": "2018-01-17", "close": 0.0344988, "volume": 260880.0}, {"date": "2018-01-18", "close": 0.038332, "volume": 29915.0}, {"date": "2018-01-19", "close": 0.038332, "volume": 1566.0}, {"date": "2018-01-22", "close": 0.0364154, "volume": 206220.0}, {"date": "2018-01-23", "close": 0.0373737, "volume": 21456.0}, {"date": "2018-01-24", "close": 0.0354571, "volume": 30788.0}, {"date": "2018-01-29", "close": 0.0354571, "volume": 12000.0}, {"date": "2018-01-30", "close": 0.0344988, "volume": 195879.0}, {"date": "2018-02-01", "close": 0.0306656, "volume": 35064.0}, {"date": "2018-02-02", "close": 0.0354571, "volume": 37932.0}, {"date": "2018-02-06", "close": 0.0354571, "volume": 20870.0}, {"date": "2018-02-12", "close": 0.0364154, "volume": 121046.0}, {"date": "2018-02-13", "close": 0.038332, "volume": 22957.0}, {"date": "2018-02-15", "close": 0.0392903, "volume": 70173.0}, {"date": "2018-02-16", "close": 0.0392903, "volume": 105804.0}, {"date": "2018-02-19", "close": 0.0402486, "volume": 36211.0}, {"date": "2018-02-20", "close": 0.0392903, "volume": 131942.0}, {"date": "2018-02-21", "close": 0.0392903, "volume": 2087.0}, {"date": "2018-02-22", "close": 0.0392903, "volume": 3391.0}, {"date": "2018-02-26", "close": 0.0392903, "volume": 10435.0}, {"date": "2018-02-27", "close": 0.0392903, "volume": 23142.0}, {"date": "2018-02-28", "close": 0.0335405, "volume": 820648.0}, {"date": "2018-03-05", "close": 0.0335405, "volume": 243584.0}, {"date": "2018-03-06", "close": 0.028749, "volume": 6542.0}, {"date": "2018-03-08", "close": 0.0306656, "volume": 20870.0}, {"date": "2018-03-09", "close": 0.0306656, "volume": 83481.0}, {"date": "2018-03-14", "close": 0.0306656, "volume": 13176.0}, {"date": "2018-03-15", "close": 0.0306656, "volume": 36523.0}, {"date": "2018-03-19", "close": 0.0316239, "volume": 73046.0}, {"date": "2018-03-20", "close": 0.0306656, "volume": 54652.0}, {"date": "2018-03-27", "close": 0.028749, "volume": 44601.0}, {"date": "2018-03-28", "close": 0.028749, "volume": 8974.0}, {"date": "2018-03-29", "close": 0.0297073, "volume": 315653.0}, {"date": "2018-04-03", "close": 0.0297073, "volume": 86811.0}, {"date": "2018-04-04", "close": 0.0277907, "volume": 53324.0}, {"date": "2018-04-06", "close": 0.0277907, "volume": 22957.0}, {"date": "2018-04-09", "close": 0.028749, "volume": 89453.0}, {"date": "2018-04-10", "close": 0.028749, "volume": 177397.0}, {"date": "2018-04-13", "close": 0.0268324, "volume": 538547.0}, {"date": "2018-04-17", "close": 0.028749, "volume": 202757.0}, {"date": "2018-04-18", "close": 0.0258741, "volume": 224106.0}, {"date": "2018-04-19", "close": 0.0373737, "volume": 125434.0}, {"date": "2018-04-20", "close": 0.0373737, "volume": 140010.0}, {"date": "2018-04-23", "close": 0.0354571, "volume": 183592.0}, {"date": "2018-04-27", "close": 0.0354571, "volume": 29462.0}, {"date": "2018-04-30", "close": 0.0344988, "volume": 15956.0}, {"date": "2018-05-01", "close": 0.0344988, "volume": 11280.0}, {"date": "2018-05-03", "close": 0.0344988, "volume": 32817.0}, {"date": "2018-05-07", "close": 0.0335405, "volume": 84230.0}, {"date": "2018-05-08", "close": 0.0335405, "volume": 16092.0}, {"date": "2018-05-09", "close": 0.0335405, "volume": 7283.0}, {"date": "2018-05-14", "close": 0.028749, "volume": 106438.0}, {"date": "2018-05-17", "close": 0.0335405, "volume": 103568.0}, {"date": "2018-05-18", "close": 0.0306656, "volume": 6001.0}, {"date": "2018-05-21", "close": 0.0306656, "volume": 5629.0}, {"date": "2018-05-22", "close": 0.0316239, "volume": 784.0}, {"date": "2018-05-23", "close": 0.0335405, "volume": 52176.0}, {"date": "2018-05-24", "close": 0.0421652, "volume": 728897.0}, {"date": "2018-05-25", "close": 0.0507899, "volume": 354396.0}, {"date": "2018-05-28", "close": 0.0498316, "volume": 188344.0}, {"date": "2018-05-29", "close": 0.0517482, "volume": 82265.0}, {"date": "2018-05-30", "close": 0.0488733, "volume": 245036.0}, {"date": "2018-05-31", "close": 0.0469567, "volume": 16172.0}, {"date": "2018-06-04", "close": 0.0402486, "volume": 109319.0}, {"date": "2018-06-05", "close": 0.0402486, "volume": 52326.0}, {"date": "2018-06-07", "close": 0.0402486, "volume": 54125.0}, {"date": "2018-06-08", "close": 0.0412069, "volume": 29787.0}, {"date": "2018-06-13", "close": 0.038332, "volume": 175995.0}, {"date": "2018-06-14", "close": 0.038332, "volume": 275434.0}, {"date": "2018-06-15", "close": 0.0364154, "volume": 149219.0}, {"date": "2018-06-18", "close": 0.0335405, "volume": 163980.0}, {"date": "2018-06-19", "close": 0.0297073, "volume": 41741.0}, {"date": "2018-06-20", "close": 0.0268324, "volume": 441407.0}, {"date": "2018-06-21", "close": 0.028749, "volume": 45237.0}, {"date": "2018-06-22", "close": 0.028749, "volume": 275613.0}, {"date": "2018-06-25", "close": 0.0258741, "volume": 31305.0}, {"date": "2018-06-26", "close": 0.0249158, "volume": 157833.0}, {"date": "2018-06-27", "close": 0.0258741, "volume": 87879.0}, {"date": "2018-06-28", "close": 0.0306656, "volume": 265758.0}, {"date": "2018-06-29", "close": 0.028749, "volume": 209250.0}, {"date": "2018-07-03", "close": 0.028749, "volume": 10435.0}, {"date": "2018-07-04", "close": 0.028749, "volume": 104351.0}, {"date": "2018-07-06", "close": 0.0325822, "volume": 197889.0}, {"date": "2018-07-16", "close": 0.028749, "volume": 23004.0}, {"date": "2018-07-17", "close": 0.028749, "volume": 46502.0}, {"date": "2018-07-19", "close": 0.028749, "volume": 73009.0}, {"date": "2018-07-23", "close": 0.0306656, "volume": 139025.0}, {"date": "2018-07-24", "close": 0.0297073, "volume": 92905.0}, {"date": "2018-07-25", "close": 0.028749, "volume": 290594.0}, {"date": "2018-07-30", "close": 0.0239575, "volume": 276442.0}, {"date": "2018-07-31", "close": 0.0277907, "volume": 161262.0}, {"date": "2018-08-01", "close": 0.028749, "volume": 193376.0}, {"date": "2018-08-03", "close": 0.0277907, "volume": 139699.0}, {"date": "2018-08-06", "close": 0.0277907, "volume": 17318.0}, {"date": "2018-08-09", "close": 0.028749, "volume": 156527.0}, {"date": "2018-08-10", "close": 0.028749, "volume": 104351.0}, {"date": "2018-08-13", "close": 0.028749, "volume": 181285.0}, {"date": "2018-08-14", "close": 0.028749, "volume": 9.0}, {"date": "2018-08-15", "close": 0.0297073, "volume": 730622.0}, {"date": "2018-08-17", "close": 0.028749, "volume": 46389.0}, {"date": "2018-08-20", "close": 0.0306656, "volume": 25729.0}, {"date": "2018-08-22", "close": 0.0335405, "volume": 62657.0}, {"date": "2018-08-23", "close": 0.0306656, "volume": 4314.0}, {"date": "2018-08-24", "close": 0.0306656, "volume": 14534.0}, {"date": "2018-08-27", "close": 0.0306656, "volume": 118683.0}, {"date": "2018-08-28", "close": 0.0316239, "volume": 303401.0}, {"date": "2018-08-29", "close": 0.0306656, "volume": 97528.0}, {"date": "2018-08-30", "close": 0.0297073, "volume": 52624.0}, {"date": "2018-08-31", "close": 0.0297073, "volume": 10435.0}, {"date": "2018-09-03", "close": 0.0297073, "volume": 784.0}, {"date": "2018-09-04", "close": 0.0297073, "volume": 31305.0}, {"date": "2018-09-06", "close": 0.0297073, "volume": 31305.0}, {"date": "2018-09-11", "close": 0.0306656, "volume": 31305.0}, {"date": "2018-09-12", "close": 0.0306656, "volume": 41741.0}, {"date": "2018-09-13", "close": 0.0306656, "volume": 41741.0}, {"date": "2018-09-14", "close": 0.0335405, "volume": 62611.0}, {"date": "2018-09-28", "close": 0.0277907, "volume": 81956.0}, {"date": "2018-10-02", "close": 0.0249158, "volume": 187328.0}, {"date": "2018-10-03", "close": 0.0249158, "volume": 20870.0}, {"date": "2018-10-04", "close": 0.0239575, "volume": 66785.0}, {"date": "2018-10-08", "close": 0.0239575, "volume": 11741.0}, {"date": "2018-10-15", "close": 0.0220409, "volume": 78264.0}, {"date": "2018-10-16", "close": 0.0201243, "volume": 49754.0}, {"date": "2018-10-25", "close": 0.0210826, "volume": 22691.0}, {"date": "2018-10-30", "close": 0.019166, "volume": 127309.0}, {"date": "2018-11-01", "close": 0.0249158, "volume": 40725.0}, {"date": "2018-11-02", "close": 0.0316239, "volume": 610432.0}, {"date": "2018-11-05", "close": 0.0316239, "volume": 874.0}, {"date": "2018-11-06", "close": 0.0268324, "volume": 104351.0}, {"date": "2018-11-07", "close": 0.0258741, "volume": 143682.0}, {"date": "2018-11-08", "close": 0.0249158, "volume": 52176.0}, {"date": "2018-11-12", "close": 0.0249158, "volume": 180006.0}, {"date": "2018-11-15", "close": 0.0239575, "volume": 231517.0}, {"date": "2018-11-19", "close": 0.0249158, "volume": 72912.0}, {"date": "2018-11-20", "close": 0.0239575, "volume": 410820.0}, {"date": "2018-11-22", "close": 0.0239575, "volume": 30476.0}, {"date": "2018-11-23", "close": 0.0239575, "volume": 353678.0}, {"date": "2018-11-26", "close": 0.0249158, "volume": 260495.0}, {"date": "2018-12-05", "close": 0.0249158, "volume": 10295.0}, {"date": "2018-12-07", "close": 0.0268324, "volume": 52176.0}, {"date": "2018-12-12", "close": 0.0268324, "volume": 1175.0}, {"date": "2018-12-13", "close": 0.0297073, "volume": 74983.0}, {"date": "2018-12-14", "close": 0.0277907, "volume": 28410.0}, {"date": "2019-01-02", "close": 0.0297073, "volume": 208703.0}, {"date": "2019-01-03", "close": 0.0249158, "volume": 328163.0}, {"date": "2019-01-08", "close": 0.0249158, "volume": 112696.0}, {"date": "2019-01-11", "close": 0.0249158, "volume": 48778.0}, {"date": "2019-01-18", "close": 0.0239575, "volume": 105472.0}, {"date": "2019-01-29", "close": 0.0182077, "volume": 178441.0}, {"date": "2019-01-30", "close": 0.0182077, "volume": 754049.0}, {"date": "2019-01-31", "close": 0.0182077, "volume": 32064.0}, {"date": "2019-02-01", "close": 0.019166, "volume": 231789.0}, {"date": "2019-02-06", "close": 0.0162911, "volume": 33044.0}, {"date": "2019-02-07", "close": 0.0162911, "volume": 5337.0}, {"date": "2019-02-08", "close": 0.0162911, "volume": 417406.0}, {"date": "2019-02-11", "close": 0.019166, "volume": 1459770.0}, {"date": "2019-02-12", "close": 0.0210826, "volume": 3147264.0}, {"date": "2019-02-13", "close": 0.0325822, "volume": 12170082.0}, {"date": "2019-02-14", "close": 0.0306656, "volume": 2983776.0}, {"date": "2019-02-15", "close": 0.028749, "volume": 3757427.0}, {"date": "2019-02-18", "close": 0.0220409, "volume": 2628721.0}, {"date": "2019-02-19", "close": 0.0220409, "volume": 1413044.0}, {"date": "2019-02-20", "close": 0.0220409, "volume": 943313.0}, {"date": "2019-02-21", "close": 0.0239575, "volume": 2361601.0}, {"date": "2019-02-22", "close": 0.0220409, "volume": 1416933.0}, {"date": "2019-02-25", "close": 0.0220409, "volume": 414297.0}, {"date": "2019-02-26", "close": 0.0220409, "volume": 260301.0}, {"date": "2019-02-27", "close": 0.0220409, "volume": 256525.0}, {"date": "2019-02-28", "close": 0.0220409, "volume": 442830.0}, {"date": "2019-03-01", "close": 0.0229992, "volume": 559537.0}, {"date": "2019-03-05", "close": 0.0210826, "volume": 125009.0}, {"date": "2019-03-06", "close": 0.0210826, "volume": 253185.0}, {"date": "2019-03-07", "close": 0.0201243, "volume": 2037297.0}, {"date": "2019-03-11", "close": 0.0182077, "volume": 555990.0}, {"date": "2019-03-12", "close": 0.0220409, "volume": 723316.0}, {"date": "2019-03-13", "close": 0.0210826, "volume": 256639.0}, {"date": "2019-03-14", "close": 0.0220409, "volume": 174514.0}, {"date": "2019-03-15", "close": 0.0210826, "volume": 377189.0}, {"date": "2019-03-19", "close": 0.0210826, "volume": 332621.0}, {"date": "2019-03-20", "close": 0.0229992, "volume": 180790.0}, {"date": "2019-03-22", "close": 0.0210826, "volume": 819159.0}, {"date": "2019-03-25", "close": 0.0210826, "volume": 40697.0}, {"date": "2019-03-26", "close": 0.0220409, "volume": 18116.0}, {"date": "2019-04-01", "close": 0.0239575, "volume": 188014.0}, {"date": "2019-04-02", "close": 0.0210826, "volume": 788003.0}, {"date": "2019-04-03", "close": 0.0210826, "volume": 26088.0}, {"date": "2019-04-08", "close": 0.0210826, "volume": 104351.0}, {"date": "2019-04-09", "close": 0.0210826, "volume": 321940.0}, {"date": "2019-04-10", "close": 0.0210826, "volume": 187075.0}, {"date": "2019-04-11", "close": 0.019166, "volume": 334682.0}, {"date": "2019-04-12", "close": 0.019166, "volume": 339039.0}, {"date": "2019-04-15", "close": 0.0210826, "volume": 303665.0}, {"date": "2019-04-16", "close": 0.0210826, "volume": 66901.0}, {"date": "2019-04-18", "close": 0.0229992, "volume": 22087.0}, {"date": "2019-04-23", "close": 0.0229992, "volume": 80658.0}, {"date": "2019-04-24", "close": 0.0229992, "volume": 491750.0}, {"date": "2019-04-26", "close": 0.0239575, "volume": 1134831.0}, {"date": "2019-04-29", "close": 0.0268324, "volume": 962851.0}, {"date": "2019-04-30", "close": 0.028749, "volume": 373300.0}, {"date": "2019-05-03", "close": 0.0297073, "volume": 161745.0}, {"date": "2019-05-06", "close": 0.028749, "volume": 48811.0}, {"date": "2019-05-10", "close": 0.0249158, "volume": 203205.0}, {"date": "2019-05-13", "close": 0.0249158, "volume": 159473.0}, {"date": "2019-05-20", "close": 0.0239575, "volume": 113039.0}, {"date": "2019-05-22", "close": 0.0239575, "volume": 19122.0}, {"date": "2019-05-23", "close": 0.0220409, "volume": 164227.0}, {"date": "2019-05-27", "close": 0.0220409, "volume": 14676.0}, {"date": "2019-05-28", "close": 0.0239575, "volume": 63133.0}, {"date": "2019-05-30", "close": 0.0249158, "volume": 1270745.0}, {"date": "2019-05-31", "close": 0.0239575, "volume": 57749.0}, {"date": "2019-06-03", "close": 0.0239575, "volume": 264740.0}, {"date": "2019-06-04", "close": 0.0220409, "volume": 128023.0}, {"date": "2019-06-05", "close": 0.0249158, "volume": 220967.0}, {"date": "2019-06-06", "close": 0.0229992, "volume": 71794.0}, {"date": "2019-06-07", "close": 0.0220409, "volume": 65027.0}, {"date": "2019-06-11", "close": 0.0229992, "volume": 35689.0}, {"date": "2019-06-13", "close": 0.0210826, "volume": 119615.0}, {"date": "2019-06-14", "close": 0.0210826, "volume": 610766.0}, {"date": "2019-06-17", "close": 0.0210826, "volume": 52176.0}, {"date": "2019-06-18", "close": 0.0210826, "volume": 54811.0}, {"date": "2019-06-24", "close": 0.0220409, "volume": 144805.0}, {"date": "2019-06-25", "close": 0.0201243, "volume": 233438.0}, {"date": "2019-06-26", "close": 0.019166, "volume": 1835232.0}, {"date": "2019-06-27", "close": 0.019166, "volume": 908496.0}, {"date": "2019-06-28", "close": 0.0201243, "volume": 548219.0}, {"date": "2019-07-02", "close": 0.0201243, "volume": 582657.0}, {"date": "2019-07-03", "close": 0.0220409, "volume": 358892.0}, {"date": "2019-07-08", "close": 0.0201243, "volume": 93286.0}, {"date": "2019-07-09", "close": 0.019166, "volume": 260879.0}, {"date": "2019-07-10", "close": 0.0220409, "volume": 1007112.0}, {"date": "2019-07-11", "close": 0.0229992, "volume": 391318.0}, {"date": "2019-07-22", "close": 0.0239575, "volume": 333925.0}, {"date": "2019-07-23", "close": 0.0220409, "volume": 81394.0}, {"date": "2019-07-24", "close": 0.0220409, "volume": 454.0}, {"date": "2019-07-29", "close": 0.0220409, "volume": 14671.0}, {"date": "2019-07-31", "close": 0.0220409, "volume": 101454.0}, {"date": "2019-08-01", "close": 0.0220409, "volume": 62907.0}, {"date": "2019-08-05", "close": 0.0220409, "volume": 417406.0}, {"date": "2019-08-09", "close": 0.0239575, "volume": 331142.0}, {"date": "2019-08-15", "close": 0.0220409, "volume": 50223.0}, {"date": "2019-08-30", "close": 0.0249158, "volume": 288071.0}, {"date": "2019-09-02", "close": 0.0210826, "volume": 222029.0}, {"date": "2019-09-04", "close": 0.0210826, "volume": 260879.0}, {"date": "2019-09-05", "close": 0.0220409, "volume": 784849.0}, {"date": "2019-09-06", "close": 0.0239575, "volume": 783987.0}, {"date": "2019-09-10", "close": 0.0229992, "volume": 32615.0}, {"date": "2019-09-11", "close": 0.0229992, "volume": 414180.0}, {"date": "2019-09-12", "close": 0.0210826, "volume": 42403.0}, {"date": "2019-09-13", "close": 0.0210826, "volume": 5844.0}, {"date": "2019-09-17", "close": 0.0210826, "volume": 31305.0}, {"date": "2019-09-24", "close": 0.0201243, "volume": 10435.0}, {"date": "2019-09-27", "close": 0.0201243, "volume": 26141.0}, {"date": "2019-09-30", "close": 0.0201243, "volume": 63431.0}, {"date": "2019-10-09", "close": 0.0201243, "volume": 20870.0}, {"date": "2019-10-14", "close": 0.0201243, "volume": 90798.0}, {"date": "2019-10-15", "close": 0.0201243, "volume": 118113.0}, {"date": "2019-10-18", "close": 0.019166, "volume": 62611.0}, {"date": "2019-10-21", "close": 0.019166, "volume": 57010.0}, {"date": "2019-10-25", "close": 0.0201243, "volume": 52692.0}, {"date": "2019-10-28", "close": 0.0220409, "volume": 92624.0}, {"date": "2019-10-29", "close": 0.0229992, "volume": 130639.0}, {"date": "2019-10-30", "close": 0.0210826, "volume": 8609.0}, {"date": "2019-10-31", "close": 0.0210826, "volume": 57280.0}, {"date": "2019-11-05", "close": 0.0229992, "volume": 453740.0}, {"date": "2019-11-06", "close": 0.0239575, "volume": 1311.0}, {"date": "2019-11-07", "close": 0.0249158, "volume": 52176.0}, {"date": "2019-11-08", "close": 0.0210826, "volume": 307928.0}, {"date": "2019-11-15", "close": 0.0210826, "volume": 18462.0}, {"date": "2019-11-18", "close": 0.0210826, "volume": 8945.0}, {"date": "2019-11-19", "close": 0.0239575, "volume": 96118.0}, {"date": "2019-11-20", "close": 0.0239575, "volume": 14269.0}, {"date": "2019-11-26", "close": 0.0239575, "volume": 384289.0}, {"date": "2019-11-29", "close": 0.0239575, "volume": 10322.0}, {"date": "2019-12-03", "close": 0.0239575, "volume": 209728.0}, {"date": "2019-12-10", "close": 0.0306656, "volume": 688982.0}, {"date": "2019-12-11", "close": 0.0392903, "volume": 511784.0}, {"date": "2019-12-12", "close": 0.0373737, "volume": 57393.0}, {"date": "2019-12-17", "close": 0.0335405, "volume": 88699.0}, {"date": "2019-12-18", "close": 0.0364154, "volume": 57460.0}, {"date": "2019-12-19", "close": 0.0364154, "volume": 31305.0}, {"date": "2019-12-20", "close": 0.0412069, "volume": 549671.0}, {"date": "2019-12-23", "close": 0.0373737, "volume": 107990.0}, {"date": "2019-12-27", "close": 0.0354571, "volume": 202023.0}, {"date": "2019-12-30", "close": 0.0335405, "volume": 111583.0}, {"date": "2019-12-31", "close": 0.0325822, "volume": 110404.0}, {"date": "2020-01-02", "close": 0.0297073, "volume": 363964.0}, {"date": "2020-01-03", "close": 0.0297073, "volume": 521757.0}, {"date": "2020-01-06", "close": 0.028749, "volume": 138787.0}, {"date": "2020-01-09", "close": 0.028749, "volume": 2908.0}, {"date": "2020-01-14", "close": 0.0335405, "volume": 52176.0}, {"date": "2020-01-16", "close": 0.0335405, "volume": 17687.0}, {"date": "2020-01-17", "close": 0.0335405, "volume": 10853.0}, {"date": "2020-01-21", "close": 0.038332, "volume": 338883.0}, {"date": "2020-01-22", "close": 0.0412069, "volume": 74170.0}, {"date": "2020-01-23", "close": 0.038332, "volume": 9392.0}, {"date": "2020-01-28", "close": 0.0373737, "volume": 117373.0}, {"date": "2020-01-31", "close": 0.038332, "volume": 440168.0}, {"date": "2020-02-04", "close": 0.0373737, "volume": 145602.0}, {"date": "2020-02-05", "close": 0.038332, "volume": 172180.0}, {"date": "2020-02-06", "close": 0.038332, "volume": 151311.0}, {"date": "2020-02-07", "close": 0.038332, "volume": 26087.0}, {"date": "2020-02-10", "close": 0.038332, "volume": 41741.0}, {"date": "2020-02-12", "close": 0.0373737, "volume": 533.0}, {"date": "2020-02-13", "close": 0.0373737, "volume": 51947.0}, {"date": "2020-02-14", "close": 0.0364154, "volume": 168613.0}, {"date": "2020-02-19", "close": 0.0354571, "volume": 182615.0}, {"date": "2020-02-20", "close": 0.0335405, "volume": 153988.0}, {"date": "2020-02-24", "close": 0.0335405, "volume": 161767.0}, {"date": "2020-02-26", "close": 0.0344988, "volume": 52480.0}, {"date": "2020-03-02", "close": 0.0344988, "volume": 521757.0}, {"date": "2020-03-05", "close": 0.038332, "volume": 241788.0}, {"date": "2020-03-09", "close": 0.0316239, "volume": 193050.0}, {"date": "2020-03-11", "close": 0.0325822, "volume": 151310.0}, {"date": "2020-03-13", "close": 0.0239575, "volume": 148014.0}, {"date": "2020-03-19", "close": 0.0229992, "volume": 121146.0}, {"date": "2020-03-20", "close": 0.0249158, "volume": 156527.0}, {"date": "2020-03-23", "close": 0.0229992, "volume": 191909.0}, {"date": "2020-03-24", "close": 0.0258741, "volume": 14242.0}, {"date": "2020-03-25", "close": 0.0210826, "volume": 60524.0}, {"date": "2020-03-26", "close": 0.0210826, "volume": 104351.0}, {"date": "2020-03-27", "close": 0.0229992, "volume": 34783.0}, {"date": "2020-03-30", "close": 0.0220409, "volume": 27990.0}, {"date": "2020-04-02", "close": 0.0220409, "volume": 136917.0}, {"date": "2020-04-09", "close": 0.0249158, "volume": 4174.0}, {"date": "2020-04-14", "close": 0.0306656, "volume": 2587764.0}, {"date": "2020-04-15", "close": 0.028749, "volume": 719475.0}, {"date": "2020-04-16", "close": 0.0268324, "volume": 1072151.0}, {"date": "2020-04-17", "close": 0.0239575, "volume": 1789627.0}, {"date": "2020-04-20", "close": 0.0229992, "volume": 600902.0}, {"date": "2020-04-21", "close": 0.0229992, "volume": 301195.0}, {"date": "2020-04-23", "close": 0.0239575, "volume": 41741.0}, {"date": "2020-04-27", "close": 0.0201243, "volume": 698582.0}, {"date": "2020-04-30", "close": 0.0210826, "volume": 403591.0}, {"date": "2020-05-01", "close": 0.0210826, "volume": 248366.0}, {"date": "2020-05-04", "close": 0.0220409, "volume": 17740.0}, {"date": "2020-05-06", "close": 0.0220409, "volume": 693113.0}, {"date": "2020-05-07", "close": 0.0249158, "volume": 191846.0}, {"date": "2020-05-11", "close": 0.0220409, "volume": 735338.0}, {"date": "2020-05-13", "close": 0.0229992, "volume": 31305.0}, {"date": "2020-05-14", "close": 0.0220409, "volume": 74090.0}, {"date": "2020-05-19", "close": 0.0210826, "volume": 512887.0}, {"date": "2020-05-20", "close": 0.0229992, "volume": 12522.0}, {"date": "2020-05-22", "close": 0.0239575, "volume": 652197.0}, {"date": "2020-05-25", "close": 0.0239575, "volume": 134275.0}, {"date": "2020-05-26", "close": 0.0229992, "volume": 521757.0}, {"date": "2020-05-27", "close": 0.0229992, "volume": 985140.0}, {"date": "2020-05-28", "close": 0.0210826, "volume": 500261.0}, {"date": "2020-05-29", "close": 0.0229992, "volume": 222880.0}, {"date": "2020-06-01", "close": 0.0239575, "volume": 159587.0}, {"date": "2020-06-02", "close": 0.0249158, "volume": 52176.0}, {"date": "2020-06-03", "close": 0.0268324, "volume": 78264.0}, {"date": "2020-06-04", "close": 0.028749, "volume": 1418267.0}, {"date": "2020-06-05", "close": 0.0440818, "volume": 7307421.0}, {"date": "2020-06-09", "close": 0.0421652, "volume": 940507.0}, {"date": "2020-06-10", "close": 0.0431235, "volume": 868403.0}, {"date": "2020-06-11", "close": 0.0440818, "volume": 149489.0}, {"date": "2020-06-12", "close": 0.0421652, "volume": 1532645.0}, {"date": "2020-06-16", "close": 0.0440818, "volume": 760331.0}, {"date": "2020-06-17", "close": 0.0431235, "volume": 229573.0}, {"date": "2020-06-18", "close": 0.047915, "volume": 3939366.0}, {"date": "2020-06-19", "close": 0.0488733, "volume": 66418.0}, {"date": "2020-06-22", "close": 0.0527065, "volume": 32588.0}, {"date": "2020-06-23", "close": 0.0527065, "volume": 114600.0}, {"date": "2020-06-24", "close": 0.057498, "volume": 824522.0}, {"date": "2020-06-25", "close": 0.0536648, "volume": 202073.0}, {"date": "2020-06-26", "close": 0.057498, "volume": 156527.0}, {"date": "2020-06-29", "close": 0.0536648, "volume": 24405.0}, {"date": "2020-06-30", "close": 0.0536648, "volume": 104351.0}, {"date": "2020-07-01", "close": 0.0536648, "volume": 584267.0}, {"date": "2020-07-02", "close": 0.0527065, "volume": 1048231.0}, {"date": "2020-07-03", "close": 0.0517482, "volume": 138650.0}, {"date": "2020-07-06", "close": 0.0488733, "volume": 833875.0}, {"date": "2020-07-07", "close": 0.0469567, "volume": 716256.0}, {"date": "2020-07-09", "close": 0.0450401, "volume": 459113.0}, {"date": "2020-07-10", "close": 0.0459984, "volume": 9392.0}, {"date": "2020-07-13", "close": 0.047915, "volume": 148179.0}, {"date": "2020-07-14", "close": 0.0459984, "volume": 62611.0}, {"date": "2020-07-15", "close": 0.0450401, "volume": 10957.0}, {"date": "2020-07-16", "close": 0.0450401, "volume": 10419.0}, {"date": "2020-07-17", "close": 0.047915, "volume": 10435.0}, {"date": "2020-07-20", "close": 0.0459984, "volume": 156527.0}, {"date": "2020-07-22", "close": 0.0469567, "volume": 286801.0}, {"date": "2020-07-23", "close": 0.0440818, "volume": 114655.0}, {"date": "2020-07-28", "close": 0.0440818, "volume": 118430.0}, {"date": "2020-07-29", "close": 0.0440818, "volume": 35446.0}, {"date": "2020-07-30", "close": 0.0431235, "volume": 54164.0}, {"date": "2020-08-04", "close": 0.0431235, "volume": 180189.0}, {"date": "2020-08-07", "close": 0.0392903, "volume": 213270.0}, {"date": "2020-08-10", "close": 0.038332, "volume": 17941.0}, {"date": "2020-08-11", "close": 0.0392903, "volume": 280079.0}, {"date": "2020-08-12", "close": 0.0412069, "volume": 104351.0}, {"date": "2020-08-13", "close": 0.0402486, "volume": 358027.0}, {"date": "2020-08-19", "close": 0.0555814, "volume": 4904109.0}, {"date": "2020-08-20", "close": 0.0555814, "volume": 2207546.0}, {"date": "2020-08-21", "close": 0.0527065, "volume": 2300050.0}, {"date": "2020-08-24", "close": 0.0536648, "volume": 1481712.0}, {"date": "2020-08-25", "close": 0.0517482, "volume": 737346.0}, {"date": "2020-08-26", "close": 0.0498316, "volume": 105643.0}, {"date": "2020-08-27", "close": 0.051, "volume": 100000.0}, {"date": "2020-08-28", "close": 0.049, "volume": 106000.0}, {"date": "2020-08-31", "close": 0.047, "volume": 117750.0}, {"date": "2020-09-01", "close": 0.05, "volume": 659728.0}, {"date": "2020-09-02", "close": 0.05, "volume": 350000.0}, {"date": "2020-09-04", "close": 0.047, "volume": 305101.0}, {"date": "2020-09-09", "close": 0.047, "volume": 20000.0}, {"date": "2020-09-11", "close": 0.051, "volume": 113924.0}, {"date": "2020-09-14", "close": 0.047, "volume": 180000.0}, {"date": "2020-09-15", "close": 0.046, "volume": 260000.0}, {"date": "2020-09-16", "close": 0.044, "volume": 183126.0}, {"date": "2020-09-17", "close": 0.044, "volume": 10000.0}, {"date": "2020-09-21", "close": 0.044, "volume": 267374.0}, {"date": "2020-09-24", "close": 0.044, "volume": 28695.0}, {"date": "2020-09-25", "close": 0.044, "volume": 59433.0}, {"date": "2020-09-28", "close": 0.045, "volume": 2631.0}, {"date": "2020-09-29", "close": 0.045, "volume": 44444.0}, {"date": "2020-09-30", "close": 0.045, "volume": 40000.0}, {"date": "2020-10-02", "close": 0.045, "volume": 70931.0}, {"date": "2020-10-05", "close": 0.045, "volume": 361749.0}, {"date": "2020-10-06", "close": 0.042, "volume": 4766446.0}, {"date": "2020-10-07", "close": 0.044, "volume": 9600.0}, {"date": "2020-10-08", "close": 0.049, "volume": 164397.0}, {"date": "2020-10-09", "close": 0.049, "volume": 160000.0}, {"date": "2020-10-13", "close": 0.046, "volume": 147000.0}, {"date": "2020-10-14", "close": 0.05, "volume": 944742.0}, {"date": "2020-10-15", "close": 0.051, "volume": 577443.0}, {"date": "2020-10-16", "close": 0.057, "volume": 1028263.0}, {"date": "2020-10-19", "close": 0.055, "volume": 308251.0}, {"date": "2020-10-20", "close": 0.056, "volume": 395875.0}, {"date": "2020-10-21", "close": 0.066, "volume": 1737978.0}, {"date": "2020-10-22", "close": 0.071, "volume": 1966715.0}, {"date": "2020-10-23", "close": 0.073, "volume": 91896.0}, {"date": "2020-10-26", "close": 0.068, "volume": 451164.0}, {"date": "2020-10-27", "close": 0.064, "volume": 275657.0}, {"date": "2020-10-28", "close": 0.062, "volume": 84700.0}, {"date": "2020-10-29", "close": 0.06, "volume": 314869.0}, {"date": "2020-10-30", "close": 0.061, "volume": 388980.0}, {"date": "2020-11-02", "close": 0.059, "volume": 331610.0}, {"date": "2020-11-03", "close": 0.064, "volume": 95655.0}, {"date": "2020-11-04", "close": 0.063, "volume": 87099.0}, {"date": "2020-11-05", "close": 0.06, "volume": 164180.0}, {"date": "2020-11-06", "close": 0.068, "volume": 726925.0}, {"date": "2020-11-09", "close": 0.066, "volume": 211428.0}, {"date": "2020-11-10", "close": 0.068, "volume": 430000.0}, {"date": "2020-11-11", "close": 0.07, "volume": 665053.0}, {"date": "2020-11-12", "close": 0.07, "volume": 433616.0}, {"date": "2020-11-13", "close": 0.073, "volume": 40000.0}, {"date": "2020-11-17", "close": 0.068, "volume": 481518.0}, {"date": "2020-11-18", "close": 0.068, "volume": 40000.0}, {"date": "2020-11-19", "close": 0.066, "volume": 423498.0}, {"date": "2020-11-20", "close": 0.065, "volume": 1014688.0}, {"date": "2020-11-23", "close": 0.07, "volume": 499002.0}, {"date": "2020-11-24", "close": 0.068, "volume": 295000.0}, {"date": "2020-11-25", "close": 0.068, "volume": 200000.0}, {"date": "2020-11-26", "close": 0.069, "volume": 412915.0}, {"date": "2020-11-27", "close": 0.072, "volume": 693817.0}, {"date": "2020-11-30", "close": 0.073, "volume": 243324.0}, {"date": "2020-12-01", "close": 0.07, "volume": 346676.0}, {"date": "2020-12-02", "close": 0.07, "volume": 401644.0}, {"date": "2020-12-03", "close": 0.068, "volume": 71187.0}, {"date": "2020-12-04", "close": 0.072, "volume": 669395.0}, {"date": "2020-12-07", "close": 0.07, "volume": 736770.0}, {"date": "2020-12-08", "close": 0.066, "volume": 102324.0}, {"date": "2020-12-09", "close": 0.066, "volume": 500000.0}, {"date": "2020-12-10", "close": 0.067, "volume": 376.0}, {"date": "2020-12-11", "close": 0.07, "volume": 3923657.0}, {"date": "2020-12-14", "close": 0.081, "volume": 5044618.0}, {"date": "2020-12-15", "close": 0.075, "volume": 1819488.0}, {"date": "2020-12-16", "close": 0.077, "volume": 260000.0}, {"date": "2020-12-17", "close": 0.075, "volume": 429151.0}, {"date": "2020-12-18", "close": 0.076, "volume": 837527.0}, {"date": "2020-12-21", "close": 0.077, "volume": 156578.0}, {"date": "2020-12-22", "close": 0.076, "volume": 64102.0}, {"date": "2020-12-24", "close": 0.085, "volume": 982058.0}, {"date": "2020-12-29", "close": 0.084, "volume": 278442.0}, {"date": "2020-12-31", "close": 0.081, "volume": 77000.0}, {"date": "2021-01-04", "close": 0.085, "volume": 1048550.0}, {"date": "2021-01-05", "close": 0.09, "volume": 525653.0}, {"date": "2021-01-06", "close": 0.09, "volume": 147184.0}, {"date": "2021-01-07", "close": 0.09, "volume": 89817.0}, {"date": "2021-01-11", "close": 0.086, "volume": 1285470.0}, {"date": "2021-01-12", "close": 0.088, "volume": 6666.0}, {"date": "2021-01-14", "close": 0.09, "volume": 258486.0}, {"date": "2021-01-15", "close": 0.088, "volume": 495909.0}, {"date": "2021-01-18", "close": 0.09, "volume": 525000.0}, {"date": "2021-01-19", "close": 0.086, "volume": 70000.0}, {"date": "2021-01-20", "close": 0.089, "volume": 168410.0}, {"date": "2021-01-21", "close": 0.085, "volume": 435849.0}, {"date": "2021-01-22", "close": 0.085, "volume": 33230.0}, {"date": "2021-01-25", "close": 0.085, "volume": 245558.0}, {"date": "2021-01-27", "close": 0.084, "volume": 260200.0}, {"date": "2021-01-28", "close": 0.082, "volume": 251100.0}, {"date": "2021-01-29", "close": 0.08, "volume": 499583.0}, {"date": "2021-02-01", "close": 0.086, "volume": 778580.0}, {"date": "2021-02-02", "close": 0.083, "volume": 159646.0}, {"date": "2021-02-03", "close": 0.084, "volume": 141782.0}, {"date": "2021-02-04", "close": 0.082, "volume": 371712.0}, {"date": "2021-02-05", "close": 0.09, "volume": 577994.0}, {"date": "2021-02-08", "close": 0.09, "volume": 453144.0}, {"date": "2021-02-09", "close": 0.087, "volume": 399996.0}, {"date": "2021-02-10", "close": 0.088, "volume": 14022.0}, {"date": "2021-02-11", "close": 0.086, "volume": 133955.0}, {"date": "2021-02-12", "close": 0.086, "volume": 363348.0}, {"date": "2021-02-15", "close": 0.084, "volume": 324578.0}, {"date": "2021-02-16", "close": 0.083, "volume": 279010.0}, {"date": "2021-02-17", "close": 0.084, "volume": 420000.0}, {"date": "2021-02-18", "close": 0.1, "volume": 3049362.0}, {"date": "2021-02-19", "close": 0.091, "volume": 1706373.0}, {"date": "2021-02-22", "close": 0.12, "volume": 1747340.0}, {"date": "2021-02-23", "close": 0.11, "volume": 372952.0}, {"date": "2021-02-24", "close": 0.115, "volume": 665104.0}, {"date": "2021-02-25", "close": 0.11, "volume": 196328.0}, {"date": "2021-02-26", "close": 0.105, "volume": 444714.0}, {"date": "2021-03-01", "close": 0.1, "volume": 479090.0}, {"date": "2021-03-02", "close": 0.11, "volume": 90276.0}, {"date": "2021-03-03", "close": 0.1, "volume": 418143.0}, {"date": "2021-03-04", "close": 0.1, "volume": 206234.0}, {"date": "2021-03-05", "close": 0.1, "volume": 110798.0}, {"date": "2021-03-08", "close": 0.1, "volume": 386083.0}, {"date": "2021-03-09", "close": 0.099, "volume": 337695.0}, {"date": "2021-03-10", "close": 0.105, "volume": 976338.0}, {"date": "2021-03-11", "close": 0.105, "volume": 241343.0}, {"date": "2021-03-15", "close": 0.105, "volume": 80000.0}, {"date": "2021-03-16", "close": 0.105, "volume": 114354.0}, {"date": "2021-03-17", "close": 0.105, "volume": 141318.0}, {"date": "2021-03-18", "close": 0.105, "volume": 47000.0}, {"date": "2021-03-19", "close": 0.1, "volume": 1043802.0}, {"date": "2021-03-22", "close": 0.11, "volume": 245363.0}, {"date": "2021-03-23", "close": 0.1, "volume": 91506.0}, {"date": "2021-03-24", "close": 0.099, "volume": 29662.0}, {"date": "2021-03-25", "close": 0.096, "volume": 409953.0}, {"date": "2021-03-29", "close": 0.105, "volume": 139786.0}, {"date": "2021-03-30", "close": 0.105, "volume": 47023.0}, {"date": "2021-03-31", "close": 0.11, "volume": 589096.0}, {"date": "2021-04-01", "close": 0.11, "volume": 34000.0}, {"date": "2021-04-06", "close": 0.115, "volume": 287582.0}, {"date": "2021-04-08", "close": 0.11, "volume": 18105.0}, {"date": "2021-04-09", "close": 0.12, "volume": 803027.0}, {"date": "2021-04-12", "close": 0.12, "volume": 324591.0}, {"date": "2021-04-13", "close": 0.12, "volume": 7737000.0}, {"date": "2021-04-14", "close": 0.125, "volume": 2247248.0}, {"date": "2021-04-15", "close": 0.14, "volume": 157651.0}, {"date": "2021-04-16", "close": 0.145, "volume": 413145.0}, {"date": "2021-04-19", "close": 0.13, "volume": 702512.0}, {"date": "2021-04-20", "close": 0.125, "volume": 205113.0}, {"date": "2021-04-21", "close": 0.125, "volume": 141345.0}, {"date": "2021-04-22", "close": 0.13, "volume": 2784.0}, {"date": "2021-04-23", "close": 0.12, "volume": 305207.0}, {"date": "2021-04-26", "close": 0.12, "volume": 163846.0}, {"date": "2021-04-27", "close": 0.12, "volume": 332556.0}, {"date": "2021-04-28", "close": 0.12, "volume": 884.0}, {"date": "2021-04-29", "close": 0.115, "volume": 327274.0}, {"date": "2021-04-30", "close": 0.12, "volume": 62117.0}, {"date": "2021-05-03", "close": 0.12, "volume": 261458.0}, {"date": "2021-05-05", "close": 0.11, "volume": 414543.0}, {"date": "2021-05-06", "close": 0.105, "volume": 706253.0}, {"date": "2021-05-07", "close": 0.11, "volume": 341970.0}, {"date": "2021-05-10", "close": 0.105, "volume": 362575.0}, {"date": "2021-05-11", "close": 0.11, "volume": 30996.0}, {"date": "2021-05-12", "close": 0.105, "volume": 182131.0}, {"date": "2021-05-13", "close": 0.105, "volume": 7.0}, {"date": "2021-05-14", "close": 0.099, "volume": 230503.0}, {"date": "2021-05-17", "close": 0.092, "volume": 437040.0}, {"date": "2021-05-18", "close": 0.091, "volume": 362167.0}, {"date": "2021-05-19", "close": 0.09, "volume": 138640.0}, {"date": "2021-05-20", "close": 0.09, "volume": 116110.0}, {"date": "2021-05-21", "close": 0.088, "volume": 53587.0}, {"date": "2021-05-24", "close": 0.087, "volume": 55257.0}, {"date": "2021-05-25", "close": 0.093, "volume": 85518.0}, {"date": "2021-05-26", "close": 0.096, "volume": 74560.0}, {"date": "2021-05-27", "close": 0.096, "volume": 10416.0}, {"date": "2021-05-28", "close": 0.098, "volume": 1016.0}, {"date": "2021-05-31", "close": 0.1, "volume": 102831.0}, {"date": "2021-06-01", "close": 0.094, "volume": 107767.0}, {"date": "2021-06-04", "close": 0.093, "volume": 187779.0}, {"date": "2021-06-07", "close": 0.095, "volume": 110000.0}, {"date": "2021-06-09", "close": 0.1, "volume": 441645.0}, {"date": "2021-06-10", "close": 0.1, "volume": 151739.0}, {"date": "2021-06-11", "close": 0.1, "volume": 51000.0}, {"date": "2021-06-15", "close": 0.097, "volume": 61875.0}, {"date": "2021-06-16", "close": 0.1, "volume": 219800.0}, {"date": "2021-06-17", "close": 0.1, "volume": 190000.0}, {"date": "2021-06-18", "close": 0.105, "volume": 362039.0}, {"date": "2021-06-21", "close": 0.105, "volume": 34142.0}, {"date": "2021-06-22", "close": 0.1, "volume": 118817.0}, {"date": "2021-06-23", "close": 0.1, "volume": 220057.0}, {"date": "2021-06-24", "close": 0.095, "volume": 183000.0}, {"date": "2021-06-25", "close": 0.098, "volume": 51020.0}, {"date": "2021-06-28", "close": 0.1, "volume": 198971.0}, {"date": "2021-06-29", "close": 0.099, "volume": 8100.0}, {"date": "2021-06-30", "close": 0.099, "volume": 333868.0}, {"date": "2021-07-01", "close": 0.1, "volume": 200000.0}, {"date": "2021-07-02", "close": 0.11, "volume": 366055.0}, {"date": "2021-07-05", "close": 0.105, "volume": 158706.0}, {"date": "2021-07-06", "close": 0.1, "volume": 173119.0}, {"date": "2021-07-07", "close": 0.1, "volume": 132768.0}, {"date": "2021-07-08", "close": 0.1, "volume": 239715.0}, {"date": "2021-07-09", "close": 0.098, "volume": 962337.0}, {"date": "2021-07-12", "close": 0.097, "volume": 100423.0}, {"date": "2021-07-13", "close": 0.094, "volume": 338354.0}, {"date": "2021-07-15", "close": 0.095, "volume": 21911.0}, {"date": "2021-07-16", "close": 0.094, "volume": 268091.0}, {"date": "2021-07-19", "close": 0.094, "volume": 9458.0}, {"date": "2021-07-20", "close": 0.094, "volume": 318783.0}, {"date": "2021-07-21", "close": 0.09, "volume": 390574.0}, {"date": "2021-07-22", "close": 0.09, "volume": 2466.0}, {"date": "2021-07-23", "close": 0.086, "volume": 210000.0}, {"date": "2021-07-26", "close": 0.087, "volume": 46666.0}, {"date": "2021-07-27", "close": 0.086, "volume": 449143.0}, {"date": "2021-07-29", "close": 0.086, "volume": 70088.0}, {"date": "2021-07-30", "close": 0.08, "volume": 633750.0}, {"date": "2021-08-02", "close": 0.079, "volume": 474277.0}, {"date": "2021-08-03", "close": 0.077, "volume": 200046.0}, {"date": "2021-08-04", "close": 0.077, "volume": 176305.0}, {"date": "2021-08-05", "close": 0.075, "volume": 455775.0}, {"date": "2021-08-06", "close": 0.079, "volume": 189233.0}, {"date": "2021-08-09", "close": 0.081, "volume": 199000.0}, {"date": "2021-08-10", "close": 0.08, "volume": 112000.0}, {"date": "2021-08-11", "close": 0.08, "volume": 100000.0}, {"date": "2021-08-12", "close": 0.077, "volume": 150325.0}, {"date": "2021-08-13", "close": 0.079, "volume": 13000.0}, {"date": "2021-08-16", "close": 0.076, "volume": 503765.0}, {"date": "2021-08-17", "close": 0.076, "volume": 4279.0}, {"date": "2021-08-18", "close": 0.073, "volume": 240000.0}, {"date": "2021-08-19", "close": 0.073, "volume": 90924.0}, {"date": "2021-08-20", "close": 0.074, "volume": 56947.0}, {"date": "2021-08-23", "close": 0.077, "volume": 113101.0}, {"date": "2021-08-24", "close": 0.071, "volume": 253426.0}, {"date": "2021-08-25", "close": 0.075, "volume": 232462.0}, {"date": "2021-08-26", "close": 0.076, "volume": 328483.0}, {"date": "2021-08-27", "close": 0.075, "volume": 41857.0}, {"date": "2021-08-30", "close": 0.084, "volume": 316065.0}, {"date": "2021-08-31", "close": 0.093, "volume": 479194.0}, {"date": "2021-09-01", "close": 0.084, "volume": 555320.0}, {"date": "2021-09-02", "close": 0.084, "volume": 13926.0}, {"date": "2021-09-03", "close": 0.089, "volume": 58069.0}, {"date": "2021-09-06", "close": 0.086, "volume": 49966.0}, {"date": "2021-09-07", "close": 0.089, "volume": 16131.0}, {"date": "2021-09-08", "close": 0.087, "volume": 20000.0}, {"date": "2021-09-10", "close": 0.081, "volume": 65781.0}, {"date": "2021-09-13", "close": 0.086, "volume": 166407.0}, {"date": "2021-09-14", "close": 0.085, "volume": 17060.0}, {"date": "2021-09-15", "close": 0.085, "volume": 75000.0}, {"date": "2021-09-16", "close": 0.082, "volume": 56521.0}, {"date": "2021-09-17", "close": 0.083, "volume": 157926.0}, {"date": "2021-09-20", "close": 0.082, "volume": 125366.0}, {"date": "2021-09-21", "close": 0.075, "volume": 532918.0}, {"date": "2021-09-22", "close": 0.076, "volume": 19345.0}, {"date": "2021-09-23", "close": 0.076, "volume": 79105.0}, {"date": "2021-09-24", "close": 0.074, "volume": 273743.0}, {"date": "2021-09-27", "close": 0.072, "volume": 159921.0}, {"date": "2021-09-28", "close": 0.072, "volume": 343672.0}, {"date": "2021-09-29", "close": 0.075, "volume": 130579.0}, {"date": "2021-09-30", "close": 0.075, "volume": 562763.0}, {"date": "2021-10-01", "close": 0.077, "volume": 300000.0}, {"date": "2021-10-04", "close": 0.075, "volume": 77954.0}, {"date": "2021-10-05", "close": 0.072, "volume": 531737.0}, {"date": "2021-10-06", "close": 0.072, "volume": 11121.0}, {"date": "2021-10-08", "close": 0.075, "volume": 132935.0}, {"date": "2021-10-11", "close": 0.071, "volume": 79497.0}, {"date": "2021-10-13", "close": 0.07, "volume": 1046615.0}, {"date": "2021-10-14", "close": 0.07, "volume": 153845.0}, {"date": "2021-10-15", "close": 0.084, "volume": 2417187.0}, {"date": "2021-10-18", "close": 0.084, "volume": 10000.0}, {"date": "2021-10-19", "close": 0.08, "volume": 233981.0}, {"date": "2021-10-20", "close": 0.078, "volume": 157601.0}, {"date": "2021-10-21", "close": 0.08, "volume": 175.0}, {"date": "2021-10-22", "close": 0.077, "volume": 169410.0}, {"date": "2021-10-25", "close": 0.075, "volume": 74825.0}, {"date": "2021-10-26", "close": 0.076, "volume": 394233.0}, {"date": "2021-10-27", "close": 0.072, "volume": 83747.0}, {"date": "2021-10-28", "close": 0.084, "volume": 519218.0}, {"date": "2021-10-29", "close": 0.085, "volume": 240000.0}, {"date": "2021-11-01", "close": 0.093, "volume": 268656.0}, {"date": "2021-11-02", "close": 0.091, "volume": 71217.0}, {"date": "2021-11-03", "close": 0.086, "volume": 20000.0}, {"date": "2021-11-04", "close": 0.097, "volume": 1631915.0}, {"date": "2021-11-05", "close": 0.097, "volume": 518217.0}, {"date": "2021-11-08", "close": 0.093, "volume": 87793.0}, {"date": "2021-11-10", "close": 0.091, "volume": 5021247.0}, {"date": "2021-11-12", "close": 0.088, "volume": 141413.0}, {"date": "2021-11-15", "close": 0.089, "volume": 36198.0}, {"date": "2021-11-16", "close": 0.089, "volume": 160152.0}, {"date": "2021-11-18", "close": 0.087, "volume": 18282.0}, {"date": "2021-11-19", "close": 0.085, "volume": 95256.0}, {"date": "2021-11-22", "close": 0.085, "volume": 24388.0}, {"date": "2021-11-23", "close": 0.086, "volume": 30382.0}, {"date": "2021-11-24", "close": 0.082, "volume": 59763.0}, {"date": "2021-11-25", "close": 0.086, "volume": 78548.0}, {"date": "2021-11-26", "close": 0.08, "volume": 70252.0}, {"date": "2021-11-29", "close": 0.087, "volume": 344877.0}, {"date": "2021-11-30", "close": 0.09, "volume": 244118.0}, {"date": "2021-12-01", "close": 0.093, "volume": 1403.0}, {"date": "2021-12-02", "close": 0.09, "volume": 518438.0}, {"date": "2021-12-03", "close": 0.09, "volume": 8936.0}, {"date": "2021-12-06", "close": 0.093, "volume": 643333.0}, {"date": "2021-12-08", "close": 0.088, "volume": 13500.0}, {"date": "2021-12-09", "close": 0.088, "volume": 21978.0}, {"date": "2021-12-10", "close": 0.084, "volume": 52978.0}, {"date": "2021-12-17", "close": 0.079, "volume": 141912.0}, {"date": "2021-12-22", "close": 0.09, "volume": 618163.0}, {"date": "2021-12-29", "close": 0.09, "volume": 185730.0}, {"date": "2021-12-30", "close": 0.093, "volume": 47568.0}, {"date": "2021-12-31", "close": 0.094, "volume": 369281.0}, {"date": "2022-01-04", "close": 0.091, "volume": 142588.0}, {"date": "2022-01-05", "close": 0.092, "volume": 99830.0}, {"date": "2022-01-06", "close": 0.092, "volume": 10773.0}, {"date": "2022-01-07", "close": 0.091, "volume": 29427.0}, {"date": "2022-01-10", "close": 0.09, "volume": 23301.0}, {"date": "2022-01-11", "close": 0.097, "volume": 70000.0}, {"date": "2022-01-12", "close": 0.095, "volume": 10526.0}, {"date": "2022-01-13", "close": 0.094, "volume": 194613.0}, {"date": "2022-01-14", "close": 0.094, "volume": 30723.0}, {"date": "2022-01-17", "close": 0.094, "volume": 24489.0}, {"date": "2022-01-18", "close": 0.09, "volume": 253174.0}, {"date": "2022-01-20", "close": 0.091, "volume": 176771.0}, {"date": "2022-01-21", "close": 0.088, "volume": 14040.0}, {"date": "2022-01-24", "close": 0.079, "volume": 639842.0}, {"date": "2022-01-25", "close": 0.075, "volume": 217250.0}, {"date": "2022-01-27", "close": 0.074, "volume": 262987.0}, {"date": "2022-01-28", "close": 0.07, "volume": 144310.0}, {"date": "2022-01-31", "close": 0.08, "volume": 266806.0}, {"date": "2022-02-01", "close": 0.084, "volume": 1042458.0}, {"date": "2022-02-04", "close": 0.075, "volume": 8777.0}, {"date": "2022-02-08", "close": 0.08, "volume": 124750.0}, {"date": "2022-02-09", "close": 0.08, "volume": 150271.0}, {"date": "2022-02-11", "close": 0.076, "volume": 23665.0}, {"date": "2022-02-14", "close": 0.074, "volume": 150121.0}, {"date": "2022-02-15", "close": 0.077, "volume": 14998.0}, {"date": "2022-02-18", "close": 0.073, "volume": 96022.0}, {"date": "2022-02-21", "close": 0.077, "volume": 20000.0}, {"date": "2022-02-22", "close": 0.072, "volume": 11705.0}, {"date": "2022-02-23", "close": 0.075, "volume": 30000.0}, {"date": "2022-02-24", "close": 0.07, "volume": 335571.0}, {"date": "2022-02-25", "close": 0.075, "volume": 10000.0}, {"date": "2022-02-28", "close": 0.081, "volume": 489268.0}, {"date": "2022-03-01", "close": 0.083, "volume": 180565.0}, {"date": "2022-03-02", "close": 0.078, "volume": 61690.0}, {"date": "2022-03-03", "close": 0.075, "volume": 4524.0}, {"date": "2022-03-07", "close": 0.07, "volume": 15515.0}, {"date": "2022-03-09", "close": 0.07, "volume": 46926.0}, {"date": "2022-03-11", "close": 0.069, "volume": 113551.0}, {"date": "2022-03-14", "close": 0.071, "volume": 10874.0}, {"date": "2022-03-16", "close": 0.07, "volume": 100000.0}, {"date": "2022-03-17", "close": 0.065, "volume": 116911.0}, {"date": "2022-03-21", "close": 0.074, "volume": 127844.0}, {"date": "2022-03-22", "close": 0.07, "volume": 182421.0}, {"date": "2022-03-23", "close": 0.068, "volume": 260000.0}, {"date": "2022-03-25", "close": 0.07, "volume": 83858.0}, {"date": "2022-03-28", "close": 0.07, "volume": 253593.0}, {"date": "2022-03-29", "close": 0.075, "volume": 493669.0}, {"date": "2022-03-30", "close": 0.08, "volume": 258247.0}, {"date": "2022-04-04", "close": 0.073, "volume": 133994.0}, {"date": "2022-04-05", "close": 0.067, "volume": 60032.0}, {"date": "2022-04-06", "close": 0.068, "volume": 87499.0}, {"date": "2022-04-07", "close": 0.0675, "volume": 10285.0}, {"date": "2022-04-12", "close": 0.067, "volume": 35000.0}, {"date": "2022-04-19", "close": 0.062, "volume": 180000.0}, {"date": "2022-04-21", "close": 0.061, "volume": 167080.0}, {"date": "2022-04-22", "close": 0.065, "volume": 70739.0}, {"date": "2022-04-26", "close": 0.066, "volume": 30601.0}, {"date": "2022-04-27", "close": 0.068, "volume": 597868.0}, {"date": "2022-04-28", "close": 0.072, "volume": 231214.0}, {"date": "2022-05-02", "close": 0.062, "volume": 40800.0}, {"date": "2022-05-05", "close": 0.062, "volume": 172109.0}, {"date": "2022-05-06", "close": 0.057, "volume": 229308.0}, {"date": "2022-05-09", "close": 0.057, "volume": 30938.0}, {"date": "2022-05-10", "close": 0.055, "volume": 259368.0}, {"date": "2022-05-11", "close": 0.056, "volume": 7253.0}, {"date": "2022-05-12", "close": 0.056, "volume": 20754.0}, {"date": "2022-05-16", "close": 0.056, "volume": 70907.0}, {"date": "2022-05-17", "close": 0.057, "volume": 38586.0}, {"date": "2022-05-19", "close": 0.051, "volume": 150000.0}, {"date": "2022-05-20", "close": 0.052, "volume": 133579.0}, {"date": "2022-05-23", "close": 0.052, "volume": 11454.0}, {"date": "2022-05-24", "close": 0.046, "volume": 77000.0}, {"date": "2022-05-25", "close": 0.05, "volume": 30000.0}, {"date": "2022-05-26", "close": 0.05, "volume": 10000.0}, {"date": "2022-05-27", "close": 0.046, "volume": 1877.0}, {"date": "2022-05-30", "close": 0.058, "volume": 340192.0}, {"date": "2022-05-31", "close": 0.06, "volume": 2118771.0}, {"date": "2022-06-01", "close": 0.06, "volume": 375546.0}, {"date": "2022-06-02", "close": 0.058, "volume": 200000.0}, {"date": "2022-06-03", "close": 0.052, "volume": 148127.0}, {"date": "2022-06-06", "close": 0.052, "volume": 79144.0}, {"date": "2022-06-07", "close": 0.049, "volume": 79518.0}, {"date": "2022-06-08", "close": 0.052, "volume": 200000.0}, {"date": "2022-06-09", "close": 0.047, "volume": 44244.0}, {"date": "2022-06-10", "close": 0.051, "volume": 127679.0}, {"date": "2022-06-15", "close": 0.046, "volume": 5000.0}, {"date": "2022-06-16", "close": 0.041, "volume": 3438.0}, {"date": "2022-06-17", "close": 0.045, "volume": 318718.0}, {"date": "2022-06-20", "close": 0.042, "volume": 286553.0}, {"date": "2022-06-22", "close": 0.042, "volume": 45590.0}, {"date": "2022-06-23", "close": 0.038, "volume": 480111.0}, {"date": "2022-06-24", "close": 0.042, "volume": 66962.0}, {"date": "2022-06-27", "close": 0.041, "volume": 41941.0}, {"date": "2022-06-29", "close": 0.047, "volume": 515547.0}, {"date": "2022-06-30", "close": 0.047, "volume": 315185.0}, {"date": "2022-07-01", "close": 0.048, "volume": 248122.0}, {"date": "2022-07-04", "close": 0.052, "volume": 389209.0}, {"date": "2022-07-05", "close": 0.052, "volume": 44.0}, {"date": "2022-07-11", "close": 0.045, "volume": 165873.0}, {"date": "2022-07-12", "close": 0.045, "volume": 150000.0}, {"date": "2022-07-13", "close": 0.045, "volume": 50000.0}, {"date": "2022-07-18", "close": 0.045, "volume": 100000.0}, {"date": "2022-07-21", "close": 0.045, "volume": 112369.0}, {"date": "2022-07-22", "close": 0.0495, "volume": 25052.0}, {"date": "2022-07-28", "close": 0.057, "volume": 1205791.0}, {"date": "2022-08-01", "close": 0.055, "volume": 181818.0}, {"date": "2022-08-02", "close": 0.05, "volume": 2275.0}, {"date": "2022-08-03", "close": 0.046, "volume": 47725.0}, {"date": "2022-08-05", "close": 0.047, "volume": 79907.0}, {"date": "2022-08-08", "close": 0.047, "volume": 2650.0}, {"date": "2022-08-10", "close": 0.05, "volume": 50000.0}, {"date": "2022-08-18", "close": 0.051, "volume": 40000.0}, {"date": "2022-08-19", "close": 0.046, "volume": 21739.0}, {"date": "2022-08-23", "close": 0.046, "volume": 178188.0}, {"date": "2022-08-26", "close": 0.042, "volume": 79567.0}, {"date": "2022-08-30", "close": 0.042, "volume": 86908.0}, {"date": "2022-09-02", "close": 0.042, "volume": 111342.0}, {"date": "2022-09-06", "close": 0.034, "volume": 123018.0}, {"date": "2022-09-09", "close": 0.037, "volume": 100000.0}, {"date": "2022-09-12", "close": 0.036, "volume": 14063.0}, {"date": "2022-09-13", "close": 0.042, "volume": 200416.0}, {"date": "2022-09-19", "close": 0.042, "volume": 19047.0}, {"date": "2022-09-20", "close": 0.039, "volume": 100000.0}, {"date": "2022-09-21", "close": 0.034, "volume": 127778.0}, {"date": "2022-09-23", "close": 0.038, "volume": 93800.0}, {"date": "2022-09-29", "close": 0.039, "volume": 491777.0}, {"date": "2022-09-30", "close": 0.044, "volume": 1827702.0}, {"date": "2022-10-05", "close": 0.038, "volume": 77278.0}, {"date": "2022-10-06", "close": 0.04, "volume": 154809.0}, {"date": "2022-10-07", "close": 0.033, "volume": 311484.0}, {"date": "2022-10-12", "close": 0.031, "volume": 53881.0}, {"date": "2022-10-13", "close": 0.032, "volume": 200000.0}, {"date": "2022-10-18", "close": 0.034, "volume": 292807.0}, {"date": "2022-10-31", "close": 0.035, "volume": 28571.0}, {"date": "2022-11-08", "close": 0.028, "volume": 20919.0}, {"date": "2022-11-10", "close": 0.036, "volume": 111009.0}, {"date": "2022-11-11", "close": 0.038, "volume": 309934.0}, {"date": "2022-11-14", "close": 0.035, "volume": 50000.0}, {"date": "2022-11-15", "close": 0.036, "volume": 85786.0}, {"date": "2022-11-25", "close": 0.036, "volume": 10285.0}, {"date": "2022-11-28", "close": 0.032, "volume": 96781.0}, {"date": "2022-11-30", "close": 0.037, "volume": 35882.0}, {"date": "2022-12-01", "close": 0.04, "volume": 441757.0}, {"date": "2022-12-02", "close": 0.04, "volume": 164871.0}, {"date": "2022-12-05", "close": 0.045, "volume": 150000.0}, {"date": "2022-12-06", "close": 0.045, "volume": 15000.0}, {"date": "2022-12-07", "close": 0.047, "volume": 381818.0}, {"date": "2022-12-08", "close": 0.047, "volume": 510625.0}, {"date": "2022-12-09", "close": 0.05, "volume": 515654.0}, {"date": "2022-12-12", "close": 0.05, "volume": 10.0}, {"date": "2022-12-16", "close": 0.046, "volume": 21522.0}, {"date": "2022-12-19", "close": 0.041, "volume": 212401.0}, {"date": "2022-12-20", "close": 0.039, "volume": 100063.0}, {"date": "2022-12-22", "close": 0.033, "volume": 372683.0}, {"date": "2022-12-23", "close": 0.04, "volume": 384829.0}, {"date": "2022-12-28", "close": 0.041, "volume": 150000.0}, {"date": "2022-12-29", "close": 0.045, "volume": 122222.0}, {"date": "2022-12-30", "close": 0.046, "volume": 370214.0}, {"date": "2023-01-03", "close": 0.047, "volume": 33700.0}, {"date": "2023-01-05", "close": 0.046, "volume": 41525.0}, {"date": "2023-01-06", "close": 0.044, "volume": 186793.0}, {"date": "2023-01-12", "close": 0.047, "volume": 99999.0}, {"date": "2023-01-13", "close": 0.042, "volume": 110214.0}, {"date": "2023-01-16", "close": 0.042, "volume": 10000.0}, {"date": "2023-01-17", "close": 0.046, "volume": 9999.0}, {"date": "2023-01-19", "close": 0.047, "volume": 15001.0}, {"date": "2023-01-31", "close": 0.05, "volume": 636292.0}, {"date": "2023-02-01", "close": 0.05, "volume": 79991.0}, {"date": "2023-02-03", "close": 0.045, "volume": 7892.0}, {"date": "2023-02-06", "close": 0.049, "volume": 60000.0}, {"date": "2023-02-10", "close": 0.044, "volume": 19241.0}, {"date": "2023-02-13", "close": 0.044, "volume": 227083.0}, {"date": "2023-02-14", "close": 0.043, "volume": 66401.0}, {"date": "2023-02-16", "close": 0.043, "volume": 20000.0}, {"date": "2023-02-17", "close": 0.043, "volume": 150000.0}, {"date": "2023-02-24", "close": 0.042, "volume": 100000.0}, {"date": "2023-02-28", "close": 0.046, "volume": 271853.0}, {"date": "2023-03-03", "close": 0.048, "volume": 834.0}, {"date": "2023-03-08", "close": 0.045, "volume": 74900.0}, {"date": "2023-03-10", "close": 0.042, "volume": 61370.0}, {"date": "2023-03-15", "close": 0.034, "volume": 212332.0}, {"date": "2023-03-16", "close": 0.037, "volume": 113000.0}, {"date": "2023-03-17", "close": 0.032, "volume": 1588.0}, {"date": "2023-03-20", "close": 0.031, "volume": 15000.0}, {"date": "2023-03-23", "close": 0.032, "volume": 103152.0}, {"date": "2023-03-28", "close": 0.032, "volume": 5771.0}, {"date": "2023-03-30", "close": 0.032, "volume": 36730.0}, {"date": "2023-03-31", "close": 0.029, "volume": 376605.0}, {"date": "2023-04-05", "close": 0.035, "volume": 60000.0}, {"date": "2023-04-06", "close": 0.032, "volume": 159200.0}, {"date": "2023-04-11", "close": 0.036, "volume": 16000.0}, {"date": "2023-04-18", "close": 0.041, "volume": 9756.0}, {"date": "2023-04-20", "close": 0.035, "volume": 100000.0}, {"date": "2023-04-21", "close": 0.032, "volume": 15650.0}, {"date": "2023-04-24", "close": 0.031, "volume": 54688.0}, {"date": "2023-04-28", "close": 0.031, "volume": 67221.0}, {"date": "2023-05-01", "close": 0.031, "volume": 4188.0}, {"date": "2023-05-02", "close": 0.031, "volume": 71581.0}, {"date": "2023-05-04", "close": 0.03, "volume": 57100.0}, {"date": "2023-05-05", "close": 0.03, "volume": 26215.0}, {"date": "2023-05-09", "close": 0.03, "volume": 16685.0}, {"date": "2023-05-10", "close": 0.031, "volume": 46700.0}, {"date": "2023-05-11", "close": 0.035, "volume": 210984.0}, {"date": "2023-05-12", "close": 0.035, "volume": 155270.0}, {"date": "2023-05-23", "close": 0.029, "volume": 93676.0}, {"date": "2023-05-24", "close": 0.029, "volume": 100000.0}, {"date": "2023-05-26", "close": 0.029, "volume": 363326.0}, {"date": "2023-05-29", "close": 0.035, "volume": 200000.0}, {"date": "2023-05-30", "close": 0.039, "volume": 461693.0}, {"date": "2023-05-31", "close": 0.042, "volume": 772525.0}, {"date": "2023-06-06", "close": 0.039, "volume": 20183.0}, {"date": "2023-06-08", "close": 0.032, "volume": 163536.0}, {"date": "2023-06-09", "close": 0.032, "volume": 172652.0}, {"date": "2023-06-13", "close": 0.032, "volume": 86782.0}, {"date": "2023-06-14", "close": 0.032, "volume": 150000.0}, {"date": "2023-06-16", "close": 0.03, "volume": 65418.0}, {"date": "2023-06-19", "close": 0.03, "volume": 121522.0}, {"date": "2023-06-21", "close": 0.029, "volume": 292115.0}, {"date": "2023-06-23", "close": 0.033, "volume": 1506946.0}, {"date": "2023-06-26", "close": 0.035, "volume": 402094.0}, {"date": "2023-06-27", "close": 0.038, "volume": 66000.0}, {"date": "2023-06-28", "close": 0.037, "volume": 208987.0}, {"date": "2023-06-29", "close": 0.032, "volume": 1377956.0}, {"date": "2023-06-30", "close": 0.032, "volume": 36000.0}, {"date": "2023-07-03", "close": 0.035, "volume": 32401.0}, {"date": "2023-07-04", "close": 0.032, "volume": 6001.0}, {"date": "2023-07-06", "close": 0.032, "volume": 10.0}, {"date": "2023-07-10", "close": 0.032, "volume": 806204.0}, {"date": "2023-07-12", "close": 0.032, "volume": 26316.0}, {"date": "2023-07-17", "close": 0.032, "volume": 54.0}, {"date": "2023-07-19", "close": 0.032, "volume": 262687.0}, {"date": "2023-07-21", "close": 0.034, "volume": 100000.0}, {"date": "2023-07-28", "close": 0.035, "volume": 35000.0}, {"date": "2023-07-31", "close": 0.037, "volume": 281143.0}, {"date": "2023-08-01", "close": 0.041, "volume": 537532.0}, {"date": "2023-08-02", "close": 0.047, "volume": 270476.0}, {"date": "2023-08-07", "close": 0.037, "volume": 98543.0}, {"date": "2023-08-08", "close": 0.036, "volume": 200000.0}, {"date": "2023-08-14", "close": 0.036, "volume": 155358.0}, {"date": "2023-08-18", "close": 0.033, "volume": 29448.0}, {"date": "2023-08-22", "close": 0.034, "volume": 67600.0}, {"date": "2023-08-23", "close": 0.034, "volume": 2.0}, {"date": "2023-08-30", "close": 0.033, "volume": 111110.0}, {"date": "2023-09-04", "close": 0.035, "volume": 50000.0}, {"date": "2023-09-05", "close": 0.035, "volume": 1.0}, {"date": "2023-09-06", "close": 0.035, "volume": 94127.0}, {"date": "2023-09-08", "close": 0.033, "volume": 22814.0}, {"date": "2023-09-12", "close": 0.03, "volume": 9504.0}, {"date": "2023-09-15", "close": 0.032, "volume": 50000.0}, {"date": "2023-09-18", "close": 0.03, "volume": 6000.0}, {"date": "2023-09-19", "close": 0.034, "volume": 18000.0}, {"date": "2023-09-21", "close": 0.03, "volume": 75000.0}, {"date": "2023-09-28", "close": 0.03, "volume": 10440.0}, {"date": "2023-09-29", "close": 0.026, "volume": 326940.0}, {"date": "2023-10-02", "close": 0.027, "volume": 48171.0}, {"date": "2023-10-05", "close": 0.027, "volume": 52000.0}, {"date": "2023-10-06", "close": 0.027, "volume": 13013.0}, {"date": "2023-10-09", "close": 0.032, "volume": 21737.0}, {"date": "2023-10-12", "close": 0.026, "volume": 311237.0}, {"date": "2023-10-20", "close": 0.029, "volume": 16129.0}, {"date": "2023-10-23", "close": 0.026, "volume": 73664.0}, {"date": "2023-10-27", "close": 0.026, "volume": 88670.0}, {"date": "2023-10-31", "close": 0.033, "volume": 269846.0}, {"date": "2023-11-01", "close": 0.035, "volume": 612897.0}, {"date": "2023-11-02", "close": 0.032, "volume": 100000.0}, {"date": "2023-11-03", "close": 0.035, "volume": 355395.0}, {"date": "2023-11-08", "close": 0.028, "volume": 271328.0}, {"date": "2023-11-10", "close": 0.028, "volume": 27513.0}, {"date": "2023-11-13", "close": 0.03, "volume": 97989.0}, {"date": "2023-11-14", "close": 0.03, "volume": 12841.0}, {"date": "2023-11-17", "close": 0.03, "volume": 93671.0}, {"date": "2023-11-20", "close": 0.028, "volume": 704117.0}, {"date": "2023-11-21", "close": 0.027, "volume": 89492.0}, {"date": "2023-11-30", "close": 0.027, "volume": 60019.0}, {"date": "2023-12-01", "close": 0.027, "volume": 20005.0}, {"date": "2023-12-04", "close": 0.03, "volume": 20000.0}, {"date": "2023-12-13", "close": 0.031, "volume": 10389397.0}, {"date": "2023-12-18", "close": 0.027, "volume": 37037.0}, {"date": "2023-12-20", "close": 0.033, "volume": 660000.0}, {"date": "2023-12-21", "close": 0.032, "volume": 66602.0}, {"date": "2023-12-22", "close": 0.033, "volume": 144.0}, {"date": "2023-12-27", "close": 0.029, "volume": 72000.0}, {"date": "2023-12-29", "close": 0.031, "volume": 54822.0}, {"date": "2024-01-03", "close": 0.03, "volume": 88578.0}, {"date": "2024-01-08", "close": 0.03, "volume": 192356.0}, {"date": "2024-01-11", "close": 0.03, "volume": 9090.0}, {"date": "2024-01-19", "close": 0.032, "volume": 54468.0}, {"date": "2024-01-23", "close": 0.032, "volume": 1317.0}, {"date": "2024-01-30", "close": 0.032, "volume": 15781.0}, {"date": "2024-02-01", "close": 0.032, "volume": 15000.0}, {"date": "2024-02-02", "close": 0.03, "volume": 58000.0}, {"date": "2024-02-05", "close": 0.031, "volume": 290.0}, {"date": "2024-02-08", "close": 0.032, "volume": 3453.0}, {"date": "2024-02-09", "close": 0.027, "volume": 151399.0}, {"date": "2024-02-12", "close": 0.027, "volume": 2581.0}, {"date": "2024-02-19", "close": 0.028, "volume": 6000.0}, {"date": "2024-02-20", "close": 0.028, "volume": 18430.0}, {"date": "2024-02-21", "close": 0.025, "volume": 150001.0}, {"date": "2024-02-27", "close": 0.025, "volume": 152284.0}, {"date": "2024-02-28", "close": 0.02, "volume": 182536.0}, {"date": "2024-02-29", "close": 0.027, "volume": 314137.0}, {"date": "2024-03-01", "close": 0.032, "volume": 85000.0}, {"date": "2024-03-06", "close": 0.03, "volume": 59473.0}, {"date": "2024-03-07", "close": 0.03, "volume": 61301.0}, {"date": "2024-03-08", "close": 0.03, "volume": 33283.0}, {"date": "2024-03-11", "close": 0.029, "volume": 29818.0}, {"date": "2024-03-13", "close": 0.029, "volume": 25000.0}, {"date": "2024-03-18", "close": 0.026, "volume": 162032.0}, {"date": "2024-03-19", "close": 0.023, "volume": 158159.0}, {"date": "2024-03-20", "close": 0.028, "volume": 40000.0}, {"date": "2024-03-21", "close": 0.023, "volume": 168651.0}, {"date": "2024-03-22", "close": 0.024, "volume": 20875.0}, {"date": "2024-03-25", "close": 0.022, "volume": 42493.0}, {"date": "2024-03-28", "close": 0.029, "volume": 257349.0}, {"date": "2024-04-02", "close": 0.032, "volume": 867305.0}, {"date": "2024-04-04", "close": 0.025, "volume": 80000.0}, {"date": "2024-04-05", "close": 0.024, "volume": 12769.0}, {"date": "2024-04-08", "close": 0.024, "volume": 17231.0}, {"date": "2024-04-09", "close": 0.022, "volume": 653347.0}, {"date": "2024-04-11", "close": 0.022, "volume": 197614.0}, {"date": "2024-04-15", "close": 0.022, "volume": 10616.0}, {"date": "2024-04-18", "close": 0.021, "volume": 188990.0}, {"date": "2024-04-19", "close": 0.021, "volume": 66213.0}, {"date": "2024-04-22", "close": 0.02, "volume": 362087.0}, {"date": "2024-04-23", "close": 0.023, "volume": 34247.0}, {"date": "2024-04-26", "close": 0.015, "volume": 31359.0}, {"date": "2024-04-29", "close": 0.02, "volume": 261080.0}, {"date": "2024-04-30", "close": 0.016, "volume": 234669.0}, {"date": "2024-05-02", "close": 0.018, "volume": 27800.0}, {"date": "2024-05-06", "close": 0.017, "volume": 30000.0}, {"date": "2024-05-07", "close": 0.017, "volume": 25000.0}, {"date": "2024-05-08", "close": 0.017, "volume": 113914.0}, {"date": "2024-05-09", "close": 0.017, "volume": 20166.0}, {"date": "2024-05-10", "close": 0.019, "volume": 1655535.0}, {"date": "2024-05-13", "close": 0.019, "volume": 110000.0}, {"date": "2024-05-14", "close": 0.019, "volume": 195013.0}, {"date": "2024-05-15", "close": 0.017, "volume": 364088.0}, {"date": "2024-05-17", "close": 0.017, "volume": 20191.0}, {"date": "2024-05-20", "close": 0.017, "volume": 30000.0}, {"date": "2024-05-27", "close": 0.018, "volume": 26277.0}, {"date": "2024-05-28", "close": 0.018, "volume": 39249.0}, {"date": "2024-05-29", "close": 0.017, "volume": 275290.0}, {"date": "2024-05-30", "close": 0.017, "volume": 50000.0}, {"date": "2024-05-31", "close": 0.016, "volume": 134272.0}, {"date": "2024-06-03", "close": 0.016, "volume": 114285.0}, {"date": "2024-06-05", "close": 0.017, "volume": 53228.0}, {"date": "2024-06-06", "close": 0.017, "volume": 22481.0}, {"date": "2024-06-12", "close": 0.017, "volume": 1018104.0}, {"date": "2024-06-13", "close": 0.017, "volume": 12000.0}, {"date": "2024-06-17", "close": 0.018, "volume": 263341.0}, {"date": "2024-06-19", "close": 0.018, "volume": 10000.0}, {"date": "2024-06-20", "close": 0.018, "volume": 684491.0}, {"date": "2024-06-21", "close": 0.016, "volume": 236403.0}, {"date": "2024-06-24", "close": 0.019, "volume": 312007.0}, {"date": "2024-06-25", "close": 0.016, "volume": 382266.0}, {"date": "2024-06-27", "close": 0.018, "volume": 605034.0}, {"date": "2024-06-28", "close": 0.018, "volume": 75000.0}, {"date": "2024-07-04", "close": 0.019, "volume": 39842.0}, {"date": "2024-07-05", "close": 0.018, "volume": 140906.0}, {"date": "2024-07-08", "close": 0.018, "volume": 9094.0}, {"date": "2024-07-10", "close": 0.017, "volume": 174395.0}, {"date": "2024-07-12", "close": 0.017, "volume": 5491.0}, {"date": "2024-07-15", "close": 0.022, "volume": 7464578.0}, {"date": "2024-07-16", "close": 0.016, "volume": 1423451.0}, {"date": "2024-07-17", "close": 0.015, "volume": 3257971.0}, {"date": "2024-07-18", "close": 0.023, "volume": 6506290.0}, {"date": "2024-07-19", "close": 0.023, "volume": 2946610.0}, {"date": "2024-07-23", "close": 0.023, "volume": 379400.0}, {"date": "2024-07-24", "close": 0.024, "volume": 40000.0}, {"date": "2024-07-25", "close": 0.024, "volume": 5000.0}, {"date": "2024-07-26", "close": 0.02, "volume": 1497738.0}, {"date": "2024-07-29", "close": 0.019, "volume": 307277.0}, {"date": "2024-07-31", "close": 0.02, "volume": 536816.0}, {"date": "2024-08-01", "close": 0.017, "volume": 5556.0}, {"date": "2024-08-02", "close": 0.017, "volume": 460000.0}, {"date": "2024-08-16", "close": 0.018, "volume": 146177.0}, {"date": "2024-08-26", "close": 0.021, "volume": 210000.0}, {"date": "2024-08-27", "close": 0.018, "volume": 246473.0}, {"date": "2024-08-30", "close": 0.015, "volume": 619193.0}, {"date": "2024-09-02", "close": 0.018, "volume": 676561.0}, {"date": "2024-09-03", "close": 0.019, "volume": 234350.0}, {"date": "2024-09-06", "close": 0.019, "volume": 95000.0}, {"date": "2024-09-09", "close": 0.016, "volume": 140329.0}, {"date": "2024-09-11", "close": 0.016, "volume": 292000.0}, {"date": "2024-09-17", "close": 0.016, "volume": 1288.0}, {"date": "2024-09-20", "close": 0.018, "volume": 1147473.0}, {"date": "2024-09-23", "close": 0.025, "volume": 3206638.0}, {"date": "2024-09-24", "close": 0.023, "volume": 252844.0}, {"date": "2024-09-25", "close": 0.025, "volume": 200499.0}, {"date": "2024-09-26", "close": 0.025, "volume": 807266.0}, {"date": "2024-09-30", "close": 0.026, "volume": 860267.0}, {"date": "2024-10-01", "close": 0.027, "volume": 218057.0}, {"date": "2024-10-02", "close": 0.027, "volume": 150000.0}, {"date": "2024-10-04", "close": 0.027, "volume": 169000.0}, {"date": "2024-10-08", "close": 0.027, "volume": 193264.0}, {"date": "2024-10-09", "close": 0.025, "volume": 873095.0}, {"date": "2024-10-11", "close": 0.026, "volume": 150000.0}, {"date": "2024-10-15", "close": 0.025, "volume": 356656.0}, {"date": "2024-10-17", "close": 0.028, "volume": 48536.0}, {"date": "2024-10-23", "close": 0.024, "volume": 743789.0}, {"date": "2024-10-24", "close": 0.022, "volume": 528288.0}, {"date": "2024-10-25", "close": 0.023, "volume": 120000.0}, {"date": "2024-10-28", "close": 0.022, "volume": 460904.0}, {"date": "2024-11-01", "close": 0.022, "volume": 67838.0}, {"date": "2024-11-05", "close": 0.025, "volume": 400000.0}, {"date": "2024-11-07", "close": 0.023, "volume": 829327.0}, {"date": "2024-11-08", "close": 0.022, "volume": 605191.0}, {"date": "2024-11-13", "close": 0.026, "volume": 289124.0}, {"date": "2024-11-14", "close": 0.028, "volume": 1475183.0}, {"date": "2024-11-15", "close": 0.032, "volume": 525342.0}, {"date": "2024-11-18", "close": 0.038, "volume": 2619401.0}, {"date": "2024-11-19", "close": 0.036, "volume": 450000.0}, {"date": "2024-11-20", "close": 0.035, "volume": 610774.0}, {"date": "2024-11-21", "close": 0.039, "volume": 783370.0}, {"date": "2024-11-22", "close": 0.042, "volume": 848534.0}, {"date": "2024-11-25", "close": 0.043, "volume": 2686312.0}, {"date": "2024-11-26", "close": 0.043, "volume": 525925.0}, {"date": "2024-11-28", "close": 0.042, "volume": 464878.0}, {"date": "2024-11-29", "close": 0.039, "volume": 87108.0}, {"date": "2024-12-02", "close": 0.039, "volume": 640610.0}, {"date": "2024-12-03", "close": 0.036, "volume": 123177.0}, {"date": "2024-12-04", "close": 0.036, "volume": 200000.0}, {"date": "2024-12-05", "close": 0.039, "volume": 328523.0}, {"date": "2024-12-06", "close": 0.039, "volume": 40000.0}, {"date": "2024-12-09", "close": 0.041, "volume": 314061.0}, {"date": "2024-12-10", "close": 0.042, "volume": 554696.0}, {"date": "2024-12-13", "close": 0.038, "volume": 97530.0}, {"date": "2024-12-16", "close": 0.037, "volume": 203026.0}, {"date": "2024-12-17", "close": 0.037, "volume": 155000.0}, {"date": "2024-12-19", "close": 0.035, "volume": 429923.0}, {"date": "2024-12-20", "close": 0.035, "volume": 53834.0}, {"date": "2024-12-23", "close": 0.028, "volume": 839273.0}, {"date": "2024-12-24", "close": 0.03, "volume": 46887.0}, {"date": "2024-12-27", "close": 0.031, "volume": 31588.0}, {"date": "2024-12-31", "close": 0.031, "volume": 79282.0}, {"date": "2025-01-02", "close": 0.031, "volume": 8807.0}, {"date": "2025-01-03", "close": 0.029, "volume": 250575.0}, {"date": "2025-01-06", "close": 0.028, "volume": 1278293.0}, {"date": "2025-01-08", "close": 0.034, "volume": 367135.0}, {"date": "2025-01-09", "close": 0.0325, "volume": 129411.0}, {"date": "2025-01-10", "close": 0.034, "volume": 201462.0}, {"date": "2025-01-13", "close": 0.034, "volume": 2.0}, {"date": "2025-01-14", "close": 0.032, "volume": 3130.0}, {"date": "2025-01-16", "close": 0.031, "volume": 498529.0}, {"date": "2025-01-17", "close": 0.029, "volume": 354352.0}, {"date": "2025-01-20", "close": 0.03, "volume": 19410.0}, {"date": "2025-01-22", "close": 0.032, "volume": 285392.0}, {"date": "2025-01-23", "close": 0.035, "volume": 748960.0}, {"date": "2025-01-24", "close": 0.041, "volume": 1030383.0}, {"date": "2025-01-28", "close": 0.036, "volume": 281896.0}, {"date": "2025-01-31", "close": 0.033, "volume": 30303.0}, {"date": "2025-02-03", "close": 0.032, "volume": 431783.0}, {"date": "2025-02-04", "close": 0.03, "volume": 1197093.0}, {"date": "2025-02-05", "close": 0.031, "volume": 30792.0}, {"date": "2025-02-07", "close": 0.031, "volume": 136094.0}, {"date": "2025-02-10", "close": 0.031, "volume": 14878.0}, {"date": "2025-02-11", "close": 0.031, "volume": 3130.0}, {"date": "2025-02-12", "close": 0.031, "volume": 24306.0}, {"date": "2025-02-13", "close": 0.031, "volume": 44829.0}, {"date": "2025-02-17", "close": 0.032, "volume": 98424.0}, {"date": "2025-02-18", "close": 0.034, "volume": 14166.0}, {"date": "2025-02-19", "close": 0.034, "volume": 5046.0}, {"date": "2025-02-21", "close": 0.032, "volume": 63961.0}, {"date": "2025-02-24", "close": 0.032, "volume": 110197.0}, {"date": "2025-02-25", "close": 0.031, "volume": 702288.0}, {"date": "2025-02-26", "close": 0.035, "volume": 1204430.0}, {"date": "2025-02-27", "close": 0.033, "volume": 164230.0}, {"date": "2025-02-28", "close": 0.03, "volume": 1237399.0}, {"date": "2025-03-03", "close": 0.03, "volume": 256109.0}, {"date": "2025-03-04", "close": 0.027, "volume": 568000.0}, {"date": "2025-03-05", "close": 0.027, "volume": 300377.0}, {"date": "2025-03-07", "close": 0.028, "volume": 326363.0}, {"date": "2025-03-10", "close": 0.028, "volume": 1480274.0}, {"date": "2025-03-11", "close": 0.028, "volume": 16189.0}, {"date": "2025-03-12", "close": 0.028, "volume": 1653872.0}, {"date": "2025-03-13", "close": 0.029, "volume": 48299.0}, {"date": "2025-03-14", "close": 0.028, "volume": 30750.0}, {"date": "2025-03-17", "close": 0.028, "volume": 22000.0}, {"date": "2025-03-18", "close": 0.028, "volume": 315545.0}, {"date": "2025-03-19", "close": 0.027, "volume": 203848.0}, {"date": "2025-03-20", "close": 0.026, "volume": 104000.0}, {"date": "2025-03-21", "close": 0.029, "volume": 154514.0}, {"date": "2025-03-25", "close": 0.028, "volume": 328432.0}, {"date": "2025-03-26", "close": 0.03, "volume": 19607.0}, {"date": "2025-03-27", "close": 0.03, "volume": 43000.0}, {"date": "2025-03-31", "close": 0.029, "volume": 446308.0}, {"date": "2025-04-01", "close": 0.027, "volume": 202500.0}, {"date": "2025-04-03", "close": 0.032, "volume": 297213.0}, {"date": "2025-04-04", "close": 0.029, "volume": 447362.0}, {"date": "2025-04-07", "close": 0.025, "volume": 820572.0}, {"date": "2025-04-08", "close": 0.026, "volume": 1020648.0}, {"date": "2025-04-09", "close": 0.027, "volume": 206218.0}, {"date": "2025-04-10", "close": 0.028, "volume": 284998.0}, {"date": "2025-04-11", "close": 0.027, "volume": 58008.0}, {"date": "2025-04-14", "close": 0.029, "volume": 32258.0}, {"date": "2025-04-15", "close": 0.029, "volume": 20000.0}, {"date": "2025-04-16", "close": 0.028, "volume": 10001.0}, {"date": "2025-04-17", "close": 0.029, "volume": 112135.0}, {"date": "2025-04-22", "close": 0.028, "volume": 131713.0}, {"date": "2025-04-24", "close": 0.029, "volume": 531235.0}, {"date": "2025-04-28", "close": 0.028, "volume": 107965.0}, {"date": "2025-04-29", "close": 0.028, "volume": 11.0}, {"date": "2025-05-01", "close": 0.033, "volume": 251163.0}, {"date": "2025-05-02", "close": 0.034, "volume": 172016.0}, {"date": "2025-05-05", "close": 0.038, "volume": 362549.0}, {"date": "2025-05-06", "close": 0.034, "volume": 353082.0}, {"date": "2025-05-07", "close": 0.036, "volume": 222059.0}, {"date": "2025-05-08", "close": 0.037, "volume": 31760.0}, {"date": "2025-05-09", "close": 0.037, "volume": 395717.0}, {"date": "2025-05-12", "close": 0.033, "volume": 69215.0}, {"date": "2025-05-14", "close": 0.035, "volume": 201982.0}, {"date": "2025-05-16", "close": 0.034, "volume": 93074.0}, {"date": "2025-05-19", "close": 0.034, "volume": 340880.0}, {"date": "2025-05-23", "close": 0.034, "volume": 179347.0}, {"date": "2025-05-27", "close": 0.039, "volume": 1392366.0}, {"date": "2025-05-29", "close": 0.039, "volume": 813633.0}, {"date": "2025-05-30", "close": 0.037, "volume": 59295.0}, {"date": "2025-06-02", "close": 0.039, "volume": 346981.0}, {"date": "2025-06-03", "close": 0.039, "volume": 42324.0}, {"date": "2025-06-04", "close": 0.038, "volume": 114590.0}, {"date": "2025-06-05", "close": 0.039, "volume": 63487.0}, {"date": "2025-06-06", "close": 0.037, "volume": 59192.0}, {"date": "2025-06-10", "close": 0.035, "volume": 445959.0}, {"date": "2025-06-12", "close": 0.036, "volume": 194236.0}, {"date": "2025-06-13", "close": 0.035, "volume": 424535.0}, {"date": "2025-06-16", "close": 0.034, "volume": 137130.0}, {"date": "2025-06-17", "close": 0.0345, "volume": 139906.0}, {"date": "2025-06-18", "close": 0.04, "volume": 7825713.0}, {"date": "2025-06-19", "close": 0.039, "volume": 1390696.0}, {"date": "2025-06-20", "close": 0.042, "volume": 1733730.0}, {"date": "2025-06-23", "close": 0.042, "volume": 222144.0}, {"date": "2025-06-24", "close": 0.042, "volume": 468407.0}, {"date": "2025-06-26", "close": 0.041, "volume": 627049.0}, {"date": "2025-06-30", "close": 0.041, "volume": 125000.0}, {"date": "2025-07-01", "close": 0.048, "volume": 1276247.0}, {"date": "2025-07-02", "close": 0.049, "volume": 582661.0}, {"date": "2025-07-03", "close": 0.05, "volume": 607240.0}, {"date": "2025-07-04", "close": 0.05, "volume": 74453.0}, {"date": "2025-07-07", "close": 0.049, "volume": 53053.0}, {"date": "2025-07-08", "close": 0.049, "volume": 43869.0}, {"date": "2025-07-09", "close": 0.05, "volume": 115086.0}, {"date": "2025-07-10", "close": 0.052, "volume": 110340.0}, {"date": "2025-07-11", "close": 0.048, "volume": 1195802.0}, {"date": "2025-07-14", "close": 0.047, "volume": 29535.0}, {"date": "2025-07-15", "close": 0.049, "volume": 934374.0}, {"date": "2025-07-16", "close": 0.052, "volume": 264394.0}, {"date": "2025-07-17", "close": 0.049, "volume": 294696.0}, {"date": "2025-07-18", "close": 0.047, "volume": 276945.0}, {"date": "2025-07-21", "close": 0.051, "volume": 318623.0}, {"date": "2025-07-22", "close": 0.049, "volume": 50880.0}, {"date": "2025-07-23", "close": 0.05, "volume": 69399.0}, {"date": "2025-07-24", "close": 0.052, "volume": 15473.0}, {"date": "2025-07-25", "close": 0.051, "volume": 29222.0}, {"date": "2025-07-28", "close": 0.051, "volume": 461579.0}, {"date": "2025-07-29", "close": 0.051, "volume": 12041.0}, {"date": "2025-07-30", "close": 0.053, "volume": 341976.0}, {"date": "2025-07-31", "close": 0.06, "volume": 951173.0}, {"date": "2025-08-01", "close": 0.057, "volume": 442123.0}, {"date": "2025-08-04", "close": 0.057, "volume": 224958.0}, {"date": "2025-08-05", "close": 0.057, "volume": 18.0}, {"date": "2025-08-07", "close": 0.054, "volume": 721962.0}, {"date": "2025-08-08", "close": 0.055, "volume": 9875.0}, {"date": "2025-08-12", "close": 0.055, "volume": 110019.0}, {"date": "2025-08-13", "close": 0.053, "volume": 200000.0}, {"date": "2025-08-14", "close": 0.053, "volume": 16237.0}, {"date": "2025-08-15", "close": 0.054, "volume": 67598.0}, {"date": "2025-08-18", "close": 0.054, "volume": 80857.0}, {"date": "2025-08-19", "close": 0.054, "volume": 118569.0}, {"date": "2025-08-20", "close": 0.055, "volume": 36281.0}, {"date": "2025-08-22", "close": 0.053, "volume": 193996.0}, {"date": "2025-08-26", "close": 0.055, "volume": 26828.0}, {"date": "2025-08-28", "close": 0.054, "volume": 189860.0}, {"date": "2025-08-29", "close": 0.058, "volume": 470723.0}, {"date": "2025-09-01", "close": 0.06, "volume": 909069.0}, {"date": "2025-09-02", "close": 0.06, "volume": 74217.0}, {"date": "2025-09-03", "close": 0.059, "volume": 317996.0}, {"date": "2025-09-04", "close": 0.06, "volume": 133865.0}, {"date": "2025-09-05", "close": 0.061, "volume": 3907.0}, {"date": "2025-09-08", "close": 0.06, "volume": 145449.0}, {"date": "2025-09-09", "close": 0.057, "volume": 506183.0}, {"date": "2025-09-10", "close": 0.056, "volume": 177394.0}, {"date": "2025-09-11", "close": 0.056, "volume": 25000.0}, {"date": "2025-09-12", "close": 0.057, "volume": 43200.0}, {"date": "2025-09-15", "close": 0.057, "volume": 9027.0}, {"date": "2025-09-16", "close": 0.057, "volume": 22519.0}, {"date": "2025-09-17", "close": 0.056, "volume": 23059.0}, {"date": "2025-09-18", "close": 0.056, "volume": 14076.0}, {"date": "2025-09-19", "close": 0.057, "volume": 15181.0}, {"date": "2025-09-22", "close": 0.054, "volume": 123554.0}, {"date": "2025-09-23", "close": 0.049, "volume": 211529.0}, {"date": "2025-09-25", "close": 0.049, "volume": 406413.0}, {"date": "2025-09-26", "close": 0.05, "volume": 253550.0}, {"date": "2025-09-29", "close": 0.056, "volume": 114855.0}, {"date": "2025-09-30", "close": 0.052, "volume": 120549.0}, {"date": "2025-10-01", "close": 0.051, "volume": 80009.0}, {"date": "2025-10-02", "close": 0.05, "volume": 374476.0}, {"date": "2025-10-03", "close": 0.049, "volume": 234.0}, {"date": "2025-10-06", "close": 0.05, "volume": 10000.0}, {"date": "2025-10-07", "close": 0.051, "volume": 9020.0}, {"date": "2025-10-08", "close": 0.048, "volume": 140174.0}, {"date": "2025-10-09", "close": 0.048, "volume": 50000.0}, {"date": "2025-10-10", "close": 0.051, "volume": 195777.0}, {"date": "2025-10-13", "close": 0.05, "volume": 119571.0}, {"date": "2025-10-14", "close": 0.046, "volume": 656714.0}, {"date": "2025-10-15", "close": 0.046, "volume": 364000.0}, {"date": "2025-10-16", "close": 0.044, "volume": 680811.0}, {"date": "2025-10-17", "close": 0.048, "volume": 378847.0}, {"date": "2025-10-20", "close": 0.047, "volume": 94772.0}, {"date": "2025-10-21", "close": 0.05, "volume": 385763.0}, {"date": "2025-10-22", "close": 0.058, "volume": 536871.0}, {"date": "2025-10-23", "close": 0.057, "volume": 86755.0}, {"date": "2025-10-24", "close": 0.057, "volume": 5315.0}, {"date": "2025-10-28", "close": 0.055, "volume": 930016.0}, {"date": "2025-10-29", "close": 0.059, "volume": 170997.0}, {"date": "2025-10-30", "close": 0.062, "volume": 877105.0}, {"date": "2025-10-31", "close": 0.058, "volume": 240621.0}, {"date": "2025-11-03", "close": 0.057, "volume": 340635.0}, {"date": "2025-11-04", "close": 0.057, "volume": 746659.0}, {"date": "2025-11-05", "close": 0.054, "volume": 668223.0}, {"date": "2025-11-06", "close": 0.053, "volume": 92167.0}, {"date": "2025-11-07", "close": 0.052, "volume": 455114.0}, {"date": "2025-11-10", "close": 0.052, "volume": 400751.0}, {"date": "2025-11-11", "close": 0.051, "volume": 296717.0}, {"date": "2025-11-12", "close": 0.053, "volume": 699093.0}, {"date": "2025-11-13", "close": 0.052, "volume": 431718.0}, {"date": "2025-11-14", "close": 0.053, "volume": 2265626.0}, {"date": "2025-11-18", "close": 0.054, "volume": 19.0}, {"date": "2025-11-19", "close": 0.053, "volume": 29072.0}, {"date": "2025-11-20", "close": 0.053, "volume": 57703.0}, {"date": "2025-11-21", "close": 0.048, "volume": 1871627.0}, {"date": "2025-11-24", "close": 0.049, "volume": 195429.0}, {"date": "2025-11-25", "close": 0.048, "volume": 107288.0}, {"date": "2025-11-26", "close": 0.048, "volume": 35714.0}, {"date": "2025-11-27", "close": 0.052, "volume": 305151.0}, {"date": "2025-11-28", "close": 0.053, "volume": 50000.0}, {"date": "2025-12-01", "close": 0.053, "volume": 233772.0}, {"date": "2025-12-02", "close": 0.055, "volume": 231454.0}, {"date": "2025-12-03", "close": 0.052, "volume": 784967.0}, {"date": "2025-12-04", "close": 0.054, "volume": 274020.0}, {"date": "2025-12-05", "close": 0.055, "volume": 430612.0}, {"date": "2025-12-08", "close": 0.055, "volume": 9354.0}, {"date": "2025-12-09", "close": 0.054, "volume": 67868.0}, {"date": "2025-12-10", "close": 0.054, "volume": 170588.0}, {"date": "2025-12-11", "close": 0.053, "volume": 241919.0}, {"date": "2025-12-12", "close": 0.055, "volume": 114611.0}, {"date": "2025-12-15", "close": 0.054, "volume": 317397.0}, {"date": "2025-12-16", "close": 0.053, "volume": 38.0}, {"date": "2025-12-17", "close": 0.05, "volume": 1229221.0}, {"date": "2025-12-18", "close": 0.051, "volume": 86.0}, {"date": "2025-12-22", "close": 0.054, "volume": 185000.0}, {"date": "2025-12-23", "close": 0.055, "volume": 639874.0}, {"date": "2025-12-29", "close": 0.055, "volume": 49031.0}, {"date": "2025-12-30", "close": 0.056, "volume": 154120.0}, {"date": "2025-12-31", "close": 0.055, "volume": 20668.0}, {"date": "2026-01-02", "close": 0.057, "volume": 42064.0}, {"date": "2026-01-05", "close": 0.057, "volume": 121386.0}, {"date": "2026-01-06", "close": 0.057, "volume": 18771.0}, {"date": "2026-01-08", "close": 0.056, "volume": 355000.0}, {"date": "2026-01-12", "close": 0.053, "volume": 793219.0}, {"date": "2026-01-13", "close": 0.05, "volume": 980966.0}, {"date": "2026-01-14", "close": 0.053, "volume": 237455.0}, {"date": "2026-01-16", "close": 0.053, "volume": 91643.0}, {"date": "2026-01-19", "close": 0.051, "volume": 330289.0}, {"date": "2026-01-20", "close": 0.051, "volume": 358071.0}, {"date": "2026-01-21", "close": 0.052, "volume": 617055.0}, {"date": "2026-01-22", "close": 0.052, "volume": 36369.0}, {"date": "2026-01-23", "close": 0.051, "volume": 710924.0}, {"date": "2026-01-27", "close": 0.052, "volume": 148416.0}, {"date": "2026-01-28", "close": 0.051, "volume": 770235.0}, {"date": "2026-01-29", "close": 0.049, "volume": 840702.0}, {"date": "2026-01-30", "close": 0.05, "volume": 62638.0}, {"date": "2026-02-02", "close": 0.049, "volume": 187015.0}, {"date": "2026-02-03", "close": 0.048, "volume": 12170.0}, {"date": "2026-02-04", "close": 0.048, "volume": 256679.0}, {"date": "2026-02-05", "close": 0.045, "volume": 814293.0}, {"date": "2026-02-06", "close": 0.046, "volume": 256754.0}, {"date": "2026-02-09", "close": 0.046, "volume": 385804.0}, {"date": "2026-02-10", "close": 0.051, "volume": 719561.0}, {"date": "2026-02-12", "close": 0.052, "volume": 369197.0}, {"date": "2026-02-13", "close": 0.047, "volume": 93725.0}, {"date": "2026-02-16", "close": 0.047, "volume": 10000.0}, {"date": "2026-02-17", "close": 0.05, "volume": 273372.0}, {"date": "2026-02-18", "close": 0.052, "volume": 222438.0}, {"date": "2026-02-19", "close": 0.055, "volume": 198401.0}, {"date": "2026-02-20", "close": 0.048, "volume": 534886.0}, {"date": "2026-02-23", "close": 0.052, "volume": 134245.0}, {"date": "2026-02-24", "close": 0.052, "volume": 3332562.0}, {"date": "2026-02-25", "close": 0.052, "volume": 203769.0}, {"date": "2026-02-26", "close": 0.051, "volume": 156097.0}, {"date": "2026-02-27", "close": 0.052, "volume": 95609.0}, {"date": "2026-03-03", "close": 0.052, "volume": 37020.0}, {"date": "2026-03-04", "close": 0.05, "volume": 139002.0}, {"date": "2026-03-09", "close": 0.047, "volume": 80501.0}, {"date": "2026-03-10", "close": 0.049, "volume": 37500.0}, {"date": "2026-03-11", "close": 0.048, "volume": 256190.0}, {"date": "2026-03-13", "close": 0.049, "volume": 146895.0}, {"date": "2026-03-16", "close": 0.049, "volume": 84341.0}, {"date": "2026-03-17", "close": 0.043, "volume": 961445.0}, {"date": "2026-03-18", "close": 0.047, "volume": 17438.0}, {"date": "2026-03-19", "close": 0.048, "volume": 57291.0}, {"date": "2026-03-20", "close": 0.047, "volume": 177282.0}, {"date": "2026-03-23", "close": 0.047, "volume": 32940.0}, {"date": "2026-03-30", "close": 0.047, "volume": 105547.0}, {"date": "2026-03-31", "close": 0.048, "volume": 7104.0}, {"date": "2026-04-01", "close": 0.048, "volume": 10020.0}, {"date": "2026-04-07", "close": 0.045, "volume": 18623.0}, {"date": "2026-04-08", "close": 0.045, "volume": 472443.0}, {"date": "2026-04-09", "close": 0.044, "volume": 64918.0}, {"date": "2026-04-10", "close": 0.045, "volume": 34840.0}, {"date": "2026-04-13", "close": 0.049, "volume": 270569.0}, {"date": "2026-04-14", "close": 0.049, "volume": 40000.0}, {"date": "2026-04-15", "close": 0.05, "volume": 88786.0}, {"date": "2026-04-17", "close": 0.051, "volume": 436324.0}, {"date": "2026-04-20", "close": 0.052, "volume": 139178.0}, {"date": "2026-04-21", "close": 0.053, "volume": 19.0}, {"date": "2026-04-23", "close": 0.048, "volume": 2644.0}, {"date": "2026-04-27", "close": 0.05, "volume": 400000.0}, {"date": "2026-04-30", "close": 0.048, "volume": 60000.0}, {"date": "2026-05-01", "close": 0.048, "volume": 339955.0}, {"date": "2026-05-08", "close": 0.049, "volume": 2252149.0}, {"date": "2026-05-11", "close": 0.049, "volume": 922009.0}, {"date": "2026-05-12", "close": 0.048, "volume": 937706.0}, {"date": "2026-05-13", "close": 0.045, "volume": 271256.0}, {"date": "2026-05-15", "close": 0.048, "volume": 284032.0}, {"date": "2026-05-18", "close": 0.05, "volume": 340985.0}, {"date": "2026-05-19", "close": 0.046, "volume": 93127.0}, {"date": "2026-05-27", "close": 0.047, "volume": 110000.0}, {"date": "2026-05-28", "close": 0.047, "volume": 36347.0}, {"date": "2026-05-29", "close": 0.047, "volume": 286713.0}, {"date": "2026-06-01", "close": 0.049, "volume": 72902.0}, {"date": "2026-06-02", "close": 0.049, "volume": 21.0}, {"date": "2026-06-03", "close": 0.046, "volume": 121741.0}, {"date": "2026-06-04", "close": 0.046, "volume": 50000.0}, {"date": "2026-06-09", "close": 0.046, "volume": 133466.0}, {"date": "2026-06-10", "close": 0.048, "volume": 6607.0}, {"date": "2026-06-12", "close": 0.047, "volume": 66312.0}, {"date": "2026-06-15", "close": 0.047, "volume": 160162.0}, {"date": "2026-06-16", "close": 0.048, "volume": 10437.0}, {"date": "2026-06-18", "close": 0.048, "volume": 25000.0}, {"date": "2026-06-19", "close": 0.047, "volume": 413051.0}, {"date": "2026-06-22", "close": 0.046, "volume": 149480.0}, {"date": "2026-06-23", "close": 0.047, "volume": 2571.0}, {"date": "2026-06-24", "close": 0.046, "volume": 225535.0}, {"date": "2026-06-26", "close": 0.05, "volume": 1169298.0}, {"date": "2026-06-29", "close": 0.053, "volume": 787573.0}, {"date": "2026-06-30", "close": 0.054, "volume": 28571.0}, {"date": "2026-07-02", "close": 0.054, "volume": 220748.0}, {"date": "2026-07-03", "close": 0.053, "volume": 942065.0}, {"date": "2026-07-06", "close": 0.052, "volume": 237254.0}, {"date": "2026-07-07", "close": 0.052, "volume": 23997.0}, {"date": "2026-07-08", "close": 0.053, "volume": 40000.0}, {"date": "2026-07-10", "close": 0.052, "volume": 41885.0}, {"date": "2026-07-13", "close": 0.051, "volume": 6.0}, {"date": "2026-07-14", "close": 0.053, "volume": 248660.0}, {"date": "2026-07-16", "close": 0.055, "volume": 8000.0}, {"date": "2026-07-17", "close": 0.053, "volume": 203353.0}, {"date": "2026-07-21", "close": 0.052, "volume": 21621.0}, {"date": "2026-07-23", "close": 0.054, "volume": 150000.0}, {"date": "2026-07-24", "close": 0.05, "volume": 284668.0}, {"date": "2026-07-27", "close": 0.048, "volume": 52253.0}, {"date": "2026-07-28", "close": 0.053, "volume": 9452.0}, {"date": "2026-07-29", "close": 0.049, "volume": 490058.0}, {"date": "2026-07-30", "close": 0.049, "volume": 9000.0}, {"date": "2026-07-31", "close": 0.051, "volume": 201497.0}, {"date": "2026-08-03", "close": 0.051, "volume": 27882.0}, {"date": "2026-08-04", "close": 0.048, "volume": 648386.0}, {"date": "2026-08-05", "close": 0.05, "volume": 22751.0}, {"date": "2026-08-07", "close": 0.048, "volume": 43826.0}, {"date": "2026-08-12", "close": 0.05, "volume": 40000.0}, {"date": "2026-08-13", "close": 0.052, "volume": 18284.0}, {"date": "2026-08-14", "close": 0.053, "volume": 96766.0}, {"date": "2026-08-17", "close": 0.053, "volume": 497505.0}, {"date": "2026-08-18", "close": 0.054, "volume": 19479.0}, {"date": "2026-08-19", "close": 0.052, "volume": 225230.0}, {"date": "2026-08-20", "close": 0.0545, "volume": 1169223.0}, {"date": "2026-08-21", "close": 0.054, "volume": 158347.0}, {"date": "2026-08-24", "close": 0.054, "volume": 400000.0}, {"date": "2026-08-25", "close": 0.055, "volume": 5587.0}, {"date": "2026-08-26", "close": 0.053, "volume": 618350.0}, {"date": "2026-08-27", "close": 0.056, "volume": 354234.0}, {"date": "2026-08-28", "close": 0.054, "volume": 391050.0}, {"date": "2026-08-31", "close": 0.057, "volume": 27627.0}, {"date": "2026-09-01", "close": 0.054, "volume": 150603.0}, {"date": "2026-09-02", "close": 0.055, "volume": 97984.0}, {"date": "2026-09-04", "close": 0.055, "volume": 43000.0}], "refreshing": true}