{"ticker": "NPM", "overview": {"name": "Newpeak Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NPM", "has_prices": true, "as_of": "2026-09-18", "last": 0.009, "prev_close": 0.009, "change": 0.0, "change_pct": 0.0, "session_volume": 250000.0, "vwap_5": 0.009048524190133692, "vwap_20": 0.011206477574252135, "vwap_60": 0.016039319615683747, "vwap_250": 0.01824828379586443, "high_52w": 0.028, "low_52w": 0.009, "avg_volume_20": 3182479.15, "sessions": 400, "market_cap": {"value": 5489213.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161208", "src": "ASX", "ticker": "NPM", "cik": "", "company": "Newpeak Metals Limited", "company_raw": "Newpeak Metals Limited", "who": "Mason", "who_key": "Mason", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Mason changes a holding in NPM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161208", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 947}, {"id": "ASX-03156934", "src": "ASX", "ticker": "NPM", "cik": "", "company": "Newpeak Metals Limited", "company_raw": "Newpeak Metals Limited", "who": "Mason", "who_key": "Mason", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Mason changes a holding in NPM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156934", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11027}, {"id": "ASX-03153511", "src": "ASX", "ticker": "NPM", "cik": "", "company": "Newpeak Metals Limited", "company_raw": "Newpeak Metals Limited", "who": "Mason", "who_key": "Mason", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Mason changes a holding in NPM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153511", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25427}, {"id": "ASX-03152879", "src": "ASX", "ticker": "NPM", "cik": "", "company": "Newpeak Metals Limited", "company_raw": "Newpeak Metals Limited", "who": "Mason", "who_key": "Mason", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Mason changes a holding in NPM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152879", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26867}, {"id": "ASX-03136103", "src": "ASX", "ticker": "NPM", "cik": "", "company": "Newpeak Metals Limited", "company_raw": "Newpeak Metals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their NPM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136103", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85907}, {"id": "ASX-03132266", "src": "ASX", "ticker": "NPM", "cik": "", "company": "Newpeak Metals Limited", "company_raw": "Newpeak Metals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their NPM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132266", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95987}, {"id": "ASX-03131835", "src": "ASX", "ticker": "NPM", "cik": "", "company": "Newpeak Metals Limited", "company_raw": "Newpeak Metals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their NPM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131835", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95987}, {"id": "ASX-03131478", "src": "ASX", "ticker": "NPM", "cik": "", "company": "Newpeak Metals Limited", "company_raw": "Newpeak Metals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their NPM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131478", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97427}, {"id": "ASX-03131475", "src": "ASX", "ticker": "NPM", "cik": "", "company": "Newpeak Metals Limited", "company_raw": "Newpeak Metals Limited", "who": "Mason", "who_key": "Mason", "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": "Mason just moved their NPM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131475", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97427}, {"id": "ASX-03131473", "src": "ASX", "ticker": "NPM", "cik": "", "company": "Newpeak Metals Limited", "company_raw": "Newpeak Metals Limited", "who": "Gladman", "who_key": "Gladman", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Gladman changes a holding in NPM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131473", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97427}, {"id": "ASX-03131472", "src": "ASX", "ticker": "NPM", "cik": "", "company": "Newpeak Metals Limited", "company_raw": "Newpeak Metals Limited", "who": "Moller", "who_key": "Moller", "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": "Moller just moved their NPM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131472", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97427}, {"id": "ASX-03131471", "src": "ASX", "ticker": "NPM", "cik": "", "company": "Newpeak Metals Limited", "company_raw": "Newpeak Metals Limited", "who": "Purcell", "who_key": "Purcell", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Purcell changes a holding in NPM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131471", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97427}, {"id": "ASX-03121183", "src": "ASX", "ticker": "NPM", "cik": "", "company": "Newpeak Metals Limited", "company_raw": "Newpeak Metals 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 NPM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121183", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131987}, {"id": "ASX-03119016", "src": "ASX", "ticker": "NPM", "cik": "", "company": "Newpeak Metals Limited", "company_raw": "Newpeak Metals 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": "Someone big just shifted their NPM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119016", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140627}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-05", "source_url": "https://www.marketindex.com.au/asx/npm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Beckton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-16", "source_url": "https://www.marketindex.com.au/asx/npm", "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": "2026-07-28", "source_url": "https://www.marketindex.com.au/asx/npm", "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": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/npm", "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": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/npm", "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": "2025-10-23", "source_url": "https://www.marketindex.com.au/asx/npm", "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": "2025-10-16", "source_url": "https://www.marketindex.com.au/asx/npm", "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": "2025-10-16", "source_url": "https://www.marketindex.com.au/asx/npm", "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": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/npm", "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": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/npm", "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": "2025-10-09", "source_url": "https://www.marketindex.com.au/asx/npm", "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": "2025-10-09", "source_url": "https://www.marketindex.com.au/asx/npm", "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": "2025-10-07", "source_url": "https://www.marketindex.com.au/asx/npm", "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": "2025-09-22", "source_url": "https://www.marketindex.com.au/asx/npm", "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": "2025-09-11", "source_url": "https://www.marketindex.com.au/asx/npm", "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": "2025-07-15", "source_url": "https://www.marketindex.com.au/asx/npm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/npm", "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": "2025-05-18", "source_url": "https://www.marketindex.com.au/asx/npm", "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": "2025-05-05", "source_url": "https://www.marketindex.com.au/asx/npm", "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": "2025-02-13", "source_url": "https://www.marketindex.com.au/asx/npm", "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": "2025-02-05", "source_url": "https://www.marketindex.com.au/asx/npm", "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": "2025-02-05", "source_url": "https://www.marketindex.com.au/asx/npm", "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": "2025-01-19", "source_url": "https://www.marketindex.com.au/asx/npm", "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": "2025-01-15", "source_url": "https://www.marketindex.com.au/asx/npm", "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": "2025-01-14", "source_url": "https://www.marketindex.com.au/asx/npm", "needs_ocr": 0}], "directors": [{"name": "Beckton", "first_seen": "2018-04-16", "last_seen": "2018-04-16", "status": "past", "notices": 1}, {"name": "Amended", "first_seen": "2023-09-05", "last_seen": "2023-09-05", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Change of Directors Interest Notice - Mason", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157149-2A1707869"}, {"date": "2026-11-01", "form": "Progress Report", "title": "Phase 2 drilling completed at Las Openas", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156821-2A1707690"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "Presentation - South-West Connect Conference", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154163-2A1706549"}, {"date": "2026-10-25", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Mason", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152875-2A1706034"}, {"date": "2026-10-18", "form": "Progress Report", "title": "Phase 2 Drilling to Commence at Las Openas - Updated", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149914-2A1704793"}], "performance": {"ticker": "NPM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-04-11", "close": 11.14355529, "volume": 31298.0}, {"date": "2011-04-12", "close": 10.850303835, "volume": 6771.0}, {"date": "2011-04-13", "close": 9.97054947, "volume": 5023.0}, {"date": "2011-04-14", "close": 9.97054947, "volume": 2738.0}, {"date": "2011-04-15", "close": 9.97054947, "volume": 6888.0}, {"date": "2011-04-18", "close": 9.677298015, "volume": 1023.0}, {"date": "2011-04-19", "close": 9.38404656, "volume": 1040.0}, {"date": "2011-04-20", "close": 8.79754365, "volume": 3410.0}, {"date": "2011-04-27", "close": 10.263800925, "volume": 6152.0}, {"date": "2011-04-28", "close": 11.14355529, "volume": 10043.0}, {"date": "2011-04-29", "close": 10.263800925, "volume": 2489.0}, {"date": "2011-05-02", "close": 10.263800925, "volume": 1858.0}, {"date": "2011-05-03", "close": 9.38404656, "volume": 10673.0}, {"date": "2011-05-04", "close": 9.38404656, "volume": 6002.0}, {"date": "2011-05-05", "close": 9.97054947, "volume": 1705.0}, {"date": "2011-05-06", "close": 9.97054947, "volume": 477.0}, {"date": "2011-05-09", "close": 10.850303835, "volume": 5490.0}, {"date": "2011-05-10", "close": 9.97054947, "volume": 2217.0}, {"date": "2011-05-11", "close": 9.97054947, "volume": 45.0}, {"date": "2011-05-12", "close": 9.090795105, "volume": 853.0}, {"date": "2011-05-16", "close": 8.79754365, "volume": 998.0}, {"date": "2011-05-17", "close": 9.677298015, "volume": 53.0}, {"date": "2011-05-19", "close": 9.38404656, "volume": 1074.0}, {"date": "2011-05-20", "close": 9.677298015, "volume": 296.0}, {"date": "2011-05-24", "close": 9.38404656, "volume": 213.0}, {"date": "2011-05-25", "close": 9.38404656, "volume": 60.0}, {"date": "2011-05-26", "close": 9.677298015, "volume": 418.0}, {"date": "2011-05-30", "close": 9.38404656, "volume": 853.0}, {"date": "2011-05-31", "close": 9.090795105, "volume": 1364.0}, {"date": "2011-06-01", "close": 8.79754365, "volume": 546.0}, {"date": "2011-06-03", "close": 7.62453783, "volume": 6598.0}, {"date": "2011-06-06", "close": 7.62453783, "volume": 3410.0}, {"date": "2011-06-08", "close": 7.62453783, "volume": 853.0}, {"date": "2011-06-09", "close": 7.03803492, "volume": 3495.0}, {"date": "2011-06-10", "close": 6.45153201, "volume": 15686.0}, {"date": "2011-06-14", "close": 6.45153201, "volume": 639.0}, {"date": "2011-06-15", "close": 8.21104074, "volume": 597.0}, {"date": "2011-06-16", "close": 7.917789285, "volume": 171.0}, {"date": "2011-06-17", "close": 8.21104074, "volume": 921.0}, {"date": "2011-06-20", "close": 7.62453783, "volume": 1194.0}, {"date": "2011-06-21", "close": 7.03803492, "volume": 1790.0}, {"date": "2011-06-22", "close": 7.917789285, "volume": 9529.0}, {"date": "2011-06-23", "close": 7.917789285, "volume": 5541.0}, {"date": "2011-06-24", "close": 7.917789285, "volume": 682.0}, {"date": "2011-06-27", "close": 7.917789285, "volume": 4749.0}, {"date": "2011-06-28", "close": 7.917789285, "volume": 2877.0}, {"date": "2011-06-29", "close": 7.03803492, "volume": 4433.0}, {"date": "2011-06-30", "close": 7.03803492, "volume": 11592.0}, {"date": "2011-07-01", "close": 7.62453783, "volume": 682.0}, {"date": "2011-07-05", "close": 7.62453783, "volume": 980.0}, {"date": "2011-07-06", "close": 8.21104074, "volume": 2709.0}, {"date": "2011-07-07", "close": 8.504292195, "volume": 251.0}, {"date": "2011-07-11", "close": 8.79754365, "volume": 1194.0}, {"date": "2011-07-14", "close": 8.79754365, "volume": 426.0}, {"date": "2011-07-18", "close": 8.21104074, "volume": 853.0}, {"date": "2011-07-19", "close": 8.21104074, "volume": 327.0}, {"date": "2011-07-20", "close": 9.090795105, "volume": 1607.0}, {"date": "2011-07-21", "close": 10.850303835, "volume": 2112.0}, {"date": "2011-07-25", "close": 10.55705238, "volume": 256.0}, {"date": "2011-07-26", "close": 10.55705238, "volume": 494.0}, {"date": "2011-07-29", "close": 10.263800925, "volume": 597.0}, {"date": "2011-08-01", "close": 8.79754365, "volume": 789.0}, {"date": "2011-08-02", "close": 8.79754365, "volume": 179.0}, {"date": "2011-08-03", "close": 8.79754365, "volume": 938.0}, {"date": "2011-08-04", "close": 7.917789285, "volume": 995.0}, {"date": "2011-08-05", "close": 6.45153201, "volume": 3288.0}, {"date": "2011-08-08", "close": 6.158280555, "volume": 1091.0}, {"date": "2011-08-09", "close": 4.69202328, "volume": 10060.0}, {"date": "2011-08-10", "close": 6.158280555, "volume": 6907.0}, {"date": "2011-08-11", "close": 6.158280555, "volume": 129.0}, {"date": "2011-08-12", "close": 6.158280555, "volume": 682.0}, {"date": "2011-08-15", "close": 7.917789285, "volume": 341.0}, {"date": "2011-08-16", "close": 7.03803492, "volume": 836.0}, {"date": "2011-08-17", "close": 7.03803492, "volume": 426.0}, {"date": "2011-08-18", "close": 7.62453783, "volume": 307.0}, {"date": "2011-08-23", "close": 7.331286375, "volume": 520.0}, {"date": "2011-08-29", "close": 6.158280555, "volume": 426.0}, {"date": "2011-08-30", "close": 6.45153201, "volume": 853.0}, {"date": "2011-08-31", "close": 7.03803492, "volume": 786.0}, {"date": "2011-09-01", "close": 6.744783465, "volume": 426.0}, {"date": "2011-09-05", "close": 5.8650291, "volume": 1705.0}, {"date": "2011-09-06", "close": 5.8650291, "volume": 1066.0}, {"date": "2011-09-12", "close": 5.27852619, "volume": 51.0}, {"date": "2011-09-13", "close": 5.8650291, "volume": 597.0}, {"date": "2011-09-14", "close": 5.8650291, "volume": 1108.0}, {"date": "2011-09-19", "close": 5.27852619, "volume": 1023.0}, {"date": "2011-09-20", "close": 5.27852619, "volume": 34.0}, {"date": "2011-09-21", "close": 5.27852619, "volume": 2353.0}, {"date": "2011-09-22", "close": 5.571777645, "volume": 171.0}, {"date": "2011-09-26", "close": 5.27852619, "volume": 12822.0}, {"date": "2011-09-27", "close": 5.27852619, "volume": 716.0}, {"date": "2011-09-28", "close": 5.571777645, "volume": 193.0}, {"date": "2011-09-29", "close": 5.27852619, "volume": 324.0}, {"date": "2011-09-30", "close": 5.27852619, "volume": 95.0}, {"date": "2011-10-03", "close": 5.27852619, "volume": 341.0}, {"date": "2011-10-04", "close": 5.27852619, "volume": 767.0}, {"date": "2011-10-06", "close": 5.571777645, "volume": 597.0}, {"date": "2011-10-11", "close": 5.571777645, "volume": 1415.0}, {"date": "2011-10-12", "close": 5.571777645, "volume": 1995.0}, {"date": "2011-10-13", "close": 5.27852619, "volume": 426.0}, {"date": "2011-10-17", "close": 5.337176481, "volume": 1421.0}, {"date": "2011-10-18", "close": 5.27852619, "volume": 1705.0}, {"date": "2011-10-19", "close": 5.337176481, "volume": 1130.0}, {"date": "2011-10-24", "close": 5.454477063, "volume": 568.0}, {"date": "2011-10-28", "close": 5.630427936, "volume": 34663.0}, {"date": "2011-11-02", "close": 5.337176481, "volume": 448.0}, {"date": "2011-11-04", "close": 5.337176481, "volume": 1620.0}, {"date": "2011-11-07", "close": 5.337176481, "volume": 443.0}, {"date": "2011-11-10", "close": 5.337176481, "volume": 410.0}, {"date": "2011-11-11", "close": 5.27852619, "volume": 167.0}, {"date": "2011-11-14", "close": 5.219875899, "volume": 856.0}, {"date": "2011-11-15", "close": 5.219875899, "volume": 568.0}, {"date": "2011-11-16", "close": 5.219875899, "volume": 280.0}, {"date": "2011-11-17", "close": 5.219875899, "volume": 98.0}, {"date": "2011-11-21", "close": 4.69202328, "volume": 1449.0}, {"date": "2011-11-23", "close": 4.809323862, "volume": 767.0}, {"date": "2011-11-24", "close": 4.69202328, "volume": 1279.0}, {"date": "2011-11-25", "close": 4.809323862, "volume": 2469.0}, {"date": "2011-11-28", "close": 4.809323862, "volume": 892.0}, {"date": "2011-11-29", "close": 4.867974153, "volume": 1398.0}, {"date": "2011-11-30", "close": 4.809323862, "volume": 73.0}, {"date": "2011-12-19", "close": 3.988219788, "volume": 853.0}, {"date": "2011-12-21", "close": 3.812268915, "volume": 853.0}, {"date": "2012-01-16", "close": 4.10552037, "volume": 767.0}, {"date": "2012-01-18", "close": 3.694968333, "volume": 1151.0}, {"date": "2012-01-19", "close": 3.636318042, "volume": 341.0}, {"date": "2012-01-20", "close": 3.51901746, "volume": 682.0}, {"date": "2012-01-24", "close": 3.225766005, "volume": 2438.0}, {"date": "2012-01-25", "close": 3.225766005, "volume": 853.0}, {"date": "2012-01-30", "close": 2.93251455, "volume": 4510.0}, {"date": "2012-02-01", "close": 2.93251455, "volume": 853.0}, {"date": "2012-02-03", "close": 2.93251455, "volume": 938.0}, {"date": "2012-02-06", "close": 2.639263095, "volume": 3069.0}, {"date": "2012-02-07", "close": 2.873864259, "volume": 256.0}, {"date": "2012-02-08", "close": 2.873864259, "volume": 2046.0}, {"date": "2012-02-14", "close": 2.815213968, "volume": 1910.0}, {"date": "2012-02-16", "close": 2.34601164, "volume": 2714.0}, {"date": "2012-02-17", "close": 2.052760185, "volume": 136.0}, {"date": "2012-02-20", "close": 2.170060767, "volume": 639.0}, {"date": "2012-02-21", "close": 3.108465423, "volume": 37981.0}, {"date": "2012-02-22", "close": 3.225766005, "volume": 16286.0}, {"date": "2012-02-23", "close": 3.694968333, "volume": 26854.0}, {"date": "2012-02-24", "close": 4.69202328, "volume": 7256.0}, {"date": "2012-02-27", "close": 5.395826772, "volume": 8102.0}, {"date": "2012-02-28", "close": 5.102575317, "volume": 2735.0}, {"date": "2012-03-01", "close": 5.27852619, "volume": 819.0}, {"date": "2012-03-02", "close": 4.985274735, "volume": 783.0}, {"date": "2012-03-05", "close": 4.457422116, "volume": 4634.0}, {"date": "2012-03-07", "close": 3.51901746, "volume": 9650.0}, {"date": "2012-03-08", "close": 3.225766005, "volume": 2046.0}, {"date": "2012-03-09", "close": 3.225766005, "volume": 429.0}, {"date": "2012-03-12", "close": 3.812268915, "volume": 3259.0}, {"date": "2012-03-13", "close": 4.457422116, "volume": 8787.0}, {"date": "2012-03-14", "close": 4.10552037, "volume": 6408.0}, {"date": "2012-03-15", "close": 3.812268915, "volume": 9441.0}, {"date": "2012-03-16", "close": 3.812268915, "volume": 1571.0}, {"date": "2012-03-20", "close": 3.343066587, "volume": 8386.0}, {"date": "2012-03-23", "close": 3.51901746, "volume": 4212.0}, {"date": "2012-03-26", "close": 3.401716878, "volume": 2217.0}, {"date": "2012-03-28", "close": 3.401716878, "volume": 1099.0}, {"date": "2012-03-29", "close": 3.401716878, "volume": 2311.0}, {"date": "2012-03-30", "close": 3.343066587, "volume": 68.0}, {"date": "2012-04-02", "close": 3.343066587, "volume": 1671.0}, {"date": "2012-04-05", "close": 3.284416296, "volume": 512.0}, {"date": "2012-04-12", "close": 2.697913386, "volume": 1023.0}, {"date": "2012-04-13", "close": 2.639263095, "volume": 3785.0}, {"date": "2012-04-19", "close": 2.639263095, "volume": 125.0}, {"date": "2012-04-24", "close": 2.639263095, "volume": 597.0}, {"date": "2012-04-26", "close": 2.404661931, "volume": 1705.0}, {"date": "2012-04-27", "close": 2.404661931, "volume": 426.0}, {"date": "2012-04-30", "close": 2.34601164, "volume": 1620.0}, {"date": "2012-05-07", "close": 2.34601164, "volume": 4464.0}, {"date": "2012-05-08", "close": 2.228711058, "volume": 6201.0}, {"date": "2012-05-09", "close": 2.228711058, "volume": 5354.0}, {"date": "2012-05-14", "close": 1.876809312, "volume": 887.0}, {"date": "2012-05-15", "close": 1.818159021, "volume": 4263.0}, {"date": "2012-05-18", "close": 1.75950873, "volume": 1115.0}, {"date": "2012-05-21", "close": 1.75950873, "volume": 853.0}, {"date": "2012-05-25", "close": 1.876809312, "volume": 3666.0}, {"date": "2012-05-31", "close": 1.818159021, "volume": 597.0}, {"date": "2012-06-04", "close": 1.75950873, "volume": 1357.0}, {"date": "2012-06-05", "close": 1.466257275, "volume": 68.0}, {"date": "2012-06-08", "close": 1.583557857, "volume": 3410.0}, {"date": "2012-06-12", "close": 1.583557857, "volume": 4049.0}, {"date": "2012-06-13", "close": 1.524907566, "volume": 9953.0}, {"date": "2012-06-14", "close": 1.583557857, "volume": 1535.0}, {"date": "2012-06-15", "close": 1.583557857, "volume": 1876.0}, {"date": "2012-06-19", "close": 1.524907566, "volume": 1891.0}, {"date": "2012-06-20", "close": 1.466257275, "volume": 364.0}, {"date": "2012-06-22", "close": 1.17300582, "volume": 1853.0}, {"date": "2012-06-25", "close": 1.17300582, "volume": 512.0}, {"date": "2012-06-28", "close": 0.879754365, "volume": 11850.0}, {"date": "2012-06-29", "close": 0.879754365, "volume": 2302.0}, {"date": "2012-07-03", "close": 1.17300582, "volume": 2131.0}, {"date": "2012-07-04", "close": 1.17300582, "volume": 1620.0}, {"date": "2012-07-05", "close": 1.231656111, "volume": 682.0}, {"date": "2012-07-10", "close": 1.290306402, "volume": 20.0}, {"date": "2012-07-11", "close": 1.290306402, "volume": 407.0}, {"date": "2012-07-12", "close": 1.407606984, "volume": 1279.0}, {"date": "2012-07-13", "close": 1.466257275, "volume": 2558.0}, {"date": "2012-07-16", "close": 1.466257275, "volume": 853.0}, {"date": "2012-07-17", "close": 1.466257275, "volume": 682.0}, {"date": "2012-07-19", "close": 1.642208148, "volume": 682.0}, {"date": "2012-07-23", "close": 1.524907566, "volume": 1279.0}, {"date": "2012-07-24", "close": 1.466257275, "volume": 6138.0}, {"date": "2012-07-31", "close": 1.290306402, "volume": 367.0}, {"date": "2012-08-28", "close": 0.938404656, "volume": 1449.0}, {"date": "2012-08-31", "close": 0.938404656, "volume": 3598.0}, {"date": "2012-09-10", "close": 0.938404656, "volume": 853.0}, {"date": "2012-09-11", "close": 0.938404656, "volume": 2131.0}, {"date": "2012-09-18", "close": 1.290306402, "volume": 60.0}, {"date": "2012-09-20", "close": 1.466257275, "volume": 1737.0}, {"date": "2012-09-21", "close": 2.170060767, "volume": 2491.0}, {"date": "2012-09-24", "close": 1.876809312, "volume": 426.0}, {"date": "2012-09-28", "close": 1.466257275, "volume": 4810.0}, {"date": "2012-10-02", "close": 1.75950873, "volume": 2694.0}, {"date": "2012-10-03", "close": 2.170060767, "volume": 426.0}, {"date": "2012-10-04", "close": 1.935459603, "volume": 4240.0}, {"date": "2012-10-05", "close": 1.75950873, "volume": 6906.0}, {"date": "2012-10-17", "close": 1.309340944, "volume": 831.0}, {"date": "2012-10-23", "close": 1.554842371, "volume": 596.0}, {"date": "2012-10-24", "close": 1.473008562, "volume": 611.0}, {"date": "2012-10-26", "close": 1.63667618, "volume": 367.0}, {"date": "2012-10-29", "close": 1.63667618, "volume": 244.0}, {"date": "2012-10-30", "close": 1.63667618, "volume": 2912.0}, {"date": "2012-11-01", "close": 1.473008562, "volume": 1222.0}, {"date": "2012-11-08", "close": 1.473008562, "volume": 483.0}, {"date": "2012-11-14", "close": 1.227507135, "volume": 15364.0}, {"date": "2012-11-15", "close": 1.145673326, "volume": 9994.0}, {"date": "2012-11-16", "close": 1.145673326, "volume": 4108.0}, {"date": "2012-11-19", "close": 1.063839517, "volume": 12159.0}, {"date": "2012-11-20", "close": 1.063839517, "volume": 8077.0}, {"date": "2012-11-22", "close": 1.063839517, "volume": 17108.0}, {"date": "2012-11-23", "close": 1.063839517, "volume": 521.0}, {"date": "2012-11-26", "close": 0.982005708, "volume": 7332.0}, {"date": "2012-11-27", "close": 0.982005708, "volume": 18886.0}, {"date": "2012-11-28", "close": 0.982005708, "volume": 11644.0}, {"date": "2012-11-29", "close": 1.063839517, "volume": 11914.0}, {"date": "2012-12-03", "close": 1.063839517, "volume": 6543.0}, {"date": "2012-12-04", "close": 0.982005708, "volume": 2322.0}, {"date": "2012-12-06", "close": 0.982005708, "volume": 5060.0}, {"date": "2012-12-07", "close": 0.982005708, "volume": 794.0}, {"date": "2012-12-11", "close": 0.982005708, "volume": 428.0}, {"date": "2012-12-18", "close": 1.145673326, "volume": 2444.0}, {"date": "2012-12-21", "close": 1.145673326, "volume": 2039.0}, {"date": "2013-01-02", "close": 1.063839517, "volume": 9488.0}, {"date": "2013-01-03", "close": 1.145673326, "volume": 10753.0}, {"date": "2013-01-09", "close": 1.063839517, "volume": 3666.0}, {"date": "2013-01-11", "close": 1.063839517, "volume": 5193.0}, {"date": "2013-01-14", "close": 1.063839517, "volume": 489.0}, {"date": "2013-01-21", "close": 1.063839517, "volume": 1325.0}, {"date": "2013-01-22", "close": 1.063839517, "volume": 7045.0}, {"date": "2013-01-23", "close": 1.063839517, "volume": 8705.0}, {"date": "2013-01-24", "close": 1.63667618, "volume": 113918.0}, {"date": "2013-01-25", "close": 2.864183315, "volume": 1212798.0}, {"date": "2013-01-29", "close": 2.291346652, "volume": 182504.0}, {"date": "2013-01-30", "close": 2.373180461, "volume": 182198.0}, {"date": "2013-01-31", "close": 2.045845225, "volume": 70460.0}, {"date": "2013-02-01", "close": 2.373180461, "volume": 65411.0}, {"date": "2013-02-04", "close": 2.209512843, "volume": 64765.0}, {"date": "2013-02-05", "close": 2.045845225, "volume": 40462.0}, {"date": "2013-02-06", "close": 1.882177607, "volume": 75196.0}, {"date": "2013-02-07", "close": 1.473008562, "volume": 75962.0}, {"date": "2013-02-08", "close": 1.63667618, "volume": 32586.0}, {"date": "2013-02-11", "close": 1.63667618, "volume": 9776.0}, {"date": "2013-02-12", "close": 1.63667618, "volume": 8485.0}, {"date": "2013-02-13", "close": 1.63667618, "volume": 5779.0}, {"date": "2013-02-14", "close": 1.63667618, "volume": 15512.0}, {"date": "2013-02-15", "close": 1.391174753, "volume": 41143.0}, {"date": "2013-02-18", "close": 1.391174753, "volume": 8136.0}, {"date": "2013-02-19", "close": 1.309340944, "volume": 768.0}, {"date": "2013-02-20", "close": 1.391174753, "volume": 9165.0}, {"date": "2013-02-21", "close": 1.391174753, "volume": 18635.0}, {"date": "2013-02-22", "close": 1.391174753, "volume": 1144.0}, {"date": "2013-02-25", "close": 1.227507135, "volume": 15890.0}, {"date": "2013-02-26", "close": 1.227507135, "volume": 12586.0}, {"date": "2013-02-27", "close": 1.391174753, "volume": 9337.0}, {"date": "2013-02-28", "close": 1.882177607, "volume": 44617.0}, {"date": "2013-03-01", "close": 1.800343798, "volume": 48954.0}, {"date": "2013-03-04", "close": 1.882177607, "volume": 2872.0}, {"date": "2013-03-05", "close": 1.800343798, "volume": 15193.0}, {"date": "2013-03-06", "close": 1.554842371, "volume": 916.0}, {"date": "2013-03-07", "close": 1.391174753, "volume": 1833.0}, {"date": "2013-03-08", "close": 1.800343798, "volume": 28431.0}, {"date": "2013-03-11", "close": 1.63667618, "volume": 22182.0}, {"date": "2013-03-12", "close": 1.800343798, "volume": 89798.0}, {"date": "2013-03-13", "close": 2.45501427, "volume": 199834.0}, {"date": "2013-03-14", "close": 2.946017124, "volume": 194337.0}, {"date": "2013-03-15", "close": 2.782349506, "volume": 227254.0}, {"date": "2013-03-18", "close": 2.782349506, "volume": 80626.0}, {"date": "2013-03-19", "close": 2.700515697, "volume": 11762.0}, {"date": "2013-03-20", "close": 2.536848079, "volume": 40641.0}, {"date": "2013-03-21", "close": 2.45501427, "volume": 1677.0}, {"date": "2013-03-22", "close": 2.782349506, "volume": 97249.0}, {"date": "2013-03-25", "close": 2.864183315, "volume": 37873.0}, {"date": "2013-03-26", "close": 2.700515697, "volume": 39325.0}, {"date": "2013-03-27", "close": 2.618681888, "volume": 9849.0}, {"date": "2013-03-28", "close": 2.536848079, "volume": 18965.0}, {"date": "2013-04-02", "close": 2.45501427, "volume": 1792.0}, {"date": "2013-04-03", "close": 2.127679034, "volume": 19419.0}, {"date": "2013-04-04", "close": 1.718509989, "volume": 39558.0}, {"date": "2013-04-05", "close": 2.045845225, "volume": 27348.0}, {"date": "2013-04-08", "close": 1.882177607, "volume": 15505.0}, {"date": "2013-04-09", "close": 2.045845225, "volume": 2561.0}, {"date": "2013-04-10", "close": 2.209512843, "volume": 28841.0}, {"date": "2013-04-11", "close": 2.209512843, "volume": 6440.0}, {"date": "2013-04-12", "close": 2.127679034, "volume": 5890.0}, {"date": "2013-04-15", "close": 2.127679034, "volume": 11503.0}, {"date": "2013-04-16", "close": 1.882177607, "volume": 4741.0}, {"date": "2013-04-17", "close": 1.800343798, "volume": 916.0}, {"date": "2013-04-19", "close": 2.209512843, "volume": 4777.0}, {"date": "2013-04-23", "close": 2.127679034, "volume": 5756.0}, {"date": "2013-04-24", "close": 2.127679034, "volume": 2994.0}, {"date": "2013-04-26", "close": 1.964011416, "volume": 983.0}, {"date": "2013-04-29", "close": 1.964011416, "volume": 122.0}, {"date": "2013-04-30", "close": 2.209512843, "volume": 2444.0}, {"date": "2013-05-01", "close": 1.63667618, "volume": 40666.0}, {"date": "2013-05-02", "close": 1.63667618, "volume": 8766.0}, {"date": "2013-05-03", "close": 1.63667618, "volume": 1466.0}, {"date": "2013-05-06", "close": 1.391174753, "volume": 12556.0}, {"date": "2013-05-07", "close": 1.800343798, "volume": 17104.0}, {"date": "2013-05-08", "close": 1.964011416, "volume": 8496.0}, {"date": "2013-05-09", "close": 1.800343798, "volume": 2624.0}, {"date": "2013-05-10", "close": 1.63667618, "volume": 1268.0}, {"date": "2013-05-13", "close": 1.800343798, "volume": 513.0}, {"date": "2013-05-14", "close": 1.882177607, "volume": 3560.0}, {"date": "2013-05-15", "close": 1.718509989, "volume": 1222.0}, {"date": "2013-05-16", "close": 1.63667618, "volume": 3454.0}, {"date": "2013-05-17", "close": 1.718509989, "volume": 3608.0}, {"date": "2013-05-20", "close": 1.63667618, "volume": 7332.0}, {"date": "2013-05-21", "close": 1.718509989, "volume": 3811.0}, {"date": "2013-05-22", "close": 2.291346652, "volume": 17694.0}, {"date": "2013-05-23", "close": 2.045845225, "volume": 14161.0}, {"date": "2013-05-24", "close": 2.045845225, "volume": 86.0}, {"date": "2013-05-27", "close": 1.800343798, "volume": 7084.0}, {"date": "2013-05-28", "close": 1.964011416, "volume": 4986.0}, {"date": "2013-05-29", "close": 1.882177607, "volume": 3635.0}, {"date": "2013-05-30", "close": 1.964011416, "volume": 947.0}, {"date": "2013-05-31", "close": 2.045845225, "volume": 19045.0}, {"date": "2013-06-03", "close": 2.291346652, "volume": 7711.0}, {"date": "2013-06-04", "close": 2.045845225, "volume": 3043.0}, {"date": "2013-06-05", "close": 1.964011416, "volume": 3480.0}, {"date": "2013-06-06", "close": 2.045845225, "volume": 2554.0}, {"date": "2013-06-11", "close": 1.964011416, "volume": 11303.0}, {"date": "2013-06-12", "close": 1.882177607, "volume": 2636.0}, {"date": "2013-06-13", "close": 1.882177607, "volume": 2218.0}, {"date": "2013-06-14", "close": 2.127679034, "volume": 1222.0}, {"date": "2013-06-17", "close": 1.718509989, "volume": 30457.0}, {"date": "2013-06-18", "close": 1.473008562, "volume": 16814.0}, {"date": "2013-06-19", "close": 1.391174753, "volume": 3618.0}, {"date": "2013-06-21", "close": 1.391174753, "volume": 3666.0}, {"date": "2013-06-24", "close": 1.227507135, "volume": 6680.0}, {"date": "2013-06-26", "close": 1.309340944, "volume": 5193.0}, {"date": "2013-06-27", "close": 1.309340944, "volume": 7747.0}, {"date": "2013-06-28", "close": 1.391174753, "volume": 12997.0}, {"date": "2013-07-01", "close": 1.227507135, "volume": 6591.0}, {"date": "2013-07-02", "close": 1.227507135, "volume": 4827.0}, {"date": "2013-07-03", "close": 1.473008562, "volume": 1437.0}, {"date": "2013-07-04", "close": 1.227507135, "volume": 2811.0}, {"date": "2013-07-05", "close": 1.309340944, "volume": 489.0}, {"date": "2013-07-09", "close": 1.391174753, "volume": 978.0}, {"date": "2013-07-11", "close": 1.309340944, "volume": 1833.0}, {"date": "2013-07-12", "close": 1.391174753, "volume": 8151.0}, {"date": "2013-07-15", "close": 1.309340944, "volume": 14756.0}, {"date": "2013-07-16", "close": 1.309340944, "volume": 128.0}, {"date": "2013-07-17", "close": 1.63667618, "volume": 16124.0}, {"date": "2013-07-18", "close": 1.473008562, "volume": 2444.0}, {"date": "2013-07-19", "close": 1.473008562, "volume": 178.0}, {"date": "2013-07-22", "close": 1.473008562, "volume": 880.0}, {"date": "2013-07-23", "close": 1.554842371, "volume": 15589.0}, {"date": "2013-07-24", "close": 1.391174753, "volume": 6531.0}, {"date": "2013-07-25", "close": 1.391174753, "volume": 359.0}, {"date": "2013-07-26", "close": 1.473008562, "volume": 1833.0}, {"date": "2013-07-29", "close": 1.309340944, "volume": 3198.0}, {"date": "2013-07-30", "close": 1.309340944, "volume": 2444.0}, {"date": "2013-07-31", "close": 1.309340944, "volume": 1222.0}, {"date": "2013-08-01", "close": 1.145673326, "volume": 25329.0}, {"date": "2013-08-02", "close": 1.145673326, "volume": 6176.0}, {"date": "2013-08-07", "close": 1.145673326, "volume": 1775.0}, {"date": "2013-08-08", "close": 1.145673326, "volume": 611.0}, {"date": "2013-08-09", "close": 1.063839517, "volume": 978.0}, {"date": "2013-08-12", "close": 1.063839517, "volume": 5804.0}, {"date": "2013-08-14", "close": 1.063839517, "volume": 1222.0}, {"date": "2013-08-15", "close": 1.063839517, "volume": 1198.0}, {"date": "2013-08-19", "close": 1.063839517, "volume": 1016.0}, {"date": "2013-08-20", "close": 0.982005708, "volume": 17694.0}, {"date": "2013-08-21", "close": 1.063839517, "volume": 5744.0}, {"date": "2013-08-23", "close": 1.063839517, "volume": 886.0}, {"date": "2013-08-26", "close": 1.145673326, "volume": 1681.0}, {"date": "2013-08-27", "close": 1.063839517, "volume": 1100.0}, {"date": "2013-08-28", "close": 1.063839517, "volume": 5499.0}, {"date": "2013-08-29", "close": 1.063839517, "volume": 1222.0}, {"date": "2013-08-30", "close": 1.145673326, "volume": 947.0}, {"date": "2013-09-03", "close": 1.391174753, "volume": 13971.0}, {"date": "2013-09-04", "close": 1.227507135, "volume": 1630.0}, {"date": "2013-09-05", "close": 1.227507135, "volume": 6480.0}, {"date": "2013-09-06", "close": 1.145673326, "volume": 3666.0}, {"date": "2013-09-09", "close": 1.145673326, "volume": 8123.0}, {"date": "2013-09-10", "close": 1.145673326, "volume": 204.0}, {"date": "2013-09-16", "close": 1.063839517, "volume": 21393.0}, {"date": "2013-09-17", "close": 0.982005708, "volume": 19609.0}, {"date": "2013-09-18", "close": 1.063839517, "volume": 33166.0}, {"date": "2013-09-20", "close": 1.063839517, "volume": 7332.0}, {"date": "2013-09-23", "close": 0.982005708, "volume": 2444.0}, {"date": "2013-09-24", "close": 0.982005708, "volume": 29633.0}, {"date": "2013-09-25", "close": 1.063839517, "volume": 5864.0}, {"date": "2013-09-26", "close": 1.063839517, "volume": 5864.0}, {"date": "2013-09-27", "close": 1.063839517, "volume": 8713.0}, {"date": "2013-09-30", "close": 1.063839517, "volume": 1466.0}, {"date": "2013-10-03", "close": 0.982005708, "volume": 399.0}, {"date": "2013-10-07", "close": 0.982005708, "volume": 3283.0}, {"date": "2013-10-08", "close": 1.063839517, "volume": 12570.0}, {"date": "2013-10-10", "close": 0.982005708, "volume": 8957.0}, {"date": "2013-10-15", "close": 0.982005708, "volume": 5566.0}, {"date": "2013-10-17", "close": 0.982005708, "volume": 19324.0}, {"date": "2013-10-21", "close": 0.982005708, "volume": 5972.0}, {"date": "2013-10-22", "close": 0.982005708, "volume": 15336.0}, {"date": "2013-10-23", "close": 0.982005708, "volume": 8407.0}, {"date": "2013-10-28", "close": 0.900171899, "volume": 1564.0}, {"date": "2013-10-29", "close": 0.982005708, "volume": 7699.0}, {"date": "2013-11-01", "close": 0.982005708, "volume": 611.0}, {"date": "2013-11-04", "close": 0.900171899, "volume": 5420.0}, {"date": "2013-11-14", "close": 0.81833809, "volume": 14969.0}, {"date": "2013-11-15", "close": 0.982005708, "volume": 3483.0}, {"date": "2013-11-18", "close": 1.063839517, "volume": 3177.0}, {"date": "2013-11-19", "close": 0.900171899, "volume": 4888.0}, {"date": "2013-11-20", "close": 0.81833809, "volume": 21079.0}, {"date": "2013-11-22", "close": 0.900171899, "volume": 7894.0}, {"date": "2013-11-25", "close": 0.900171899, "volume": 1173.0}, {"date": "2013-11-26", "close": 0.900171899, "volume": 9776.0}, {"date": "2013-11-27", "close": 0.81833809, "volume": 3208.0}, {"date": "2013-11-29", "close": 0.81833809, "volume": 11671.0}, {"date": "2013-12-02", "close": 0.81833809, "volume": 3861.0}, {"date": "2013-12-03", "close": 0.81833809, "volume": 1423.0}, {"date": "2013-12-04", "close": 0.81833809, "volume": 14072.0}, {"date": "2013-12-18", "close": 0.654670472, "volume": 2141.0}, {"date": "2013-12-20", "close": 0.654670472, "volume": 10998.0}, {"date": "2013-12-27", "close": 0.736504281, "volume": 1833.0}, {"date": "2013-12-31", "close": 0.654670472, "volume": 14100.0}, {"date": "2014-01-06", "close": 0.654670472, "volume": 978.0}, {"date": "2014-01-09", "close": 0.572836663, "volume": 1112.0}, {"date": "2014-01-14", "close": 0.654670472, "volume": 4180.0}, {"date": "2014-01-15", "close": 0.736504281, "volume": 16832.0}, {"date": "2014-01-16", "close": 0.736504281, "volume": 3611.0}, {"date": "2014-01-20", "close": 0.736504281, "volume": 1222.0}, {"date": "2014-01-21", "close": 0.736504281, "volume": 3721.0}, {"date": "2014-01-23", "close": 0.654670472, "volume": 2187.0}, {"date": "2014-01-24", "close": 0.736504281, "volume": 2749.0}, {"date": "2014-01-28", "close": 0.654670472, "volume": 17827.0}, {"date": "2014-01-29", "close": 0.654670472, "volume": 3451.0}, {"date": "2014-02-03", "close": 0.409169045, "volume": 121470.0}, {"date": "2014-02-04", "close": 0.409169045, "volume": 26884.0}, {"date": "2014-02-05", "close": 0.491002854, "volume": 1393.0}, {"date": "2014-02-07", "close": 0.327335236, "volume": 12926.0}, {"date": "2014-02-10", "close": 0.327335236, "volume": 1222.0}, {"date": "2014-02-11", "close": 0.327335236, "volume": null}, {"date": "2014-02-12", "close": 0.327335236, "volume": 1894.0}, {"date": "2014-02-13", "close": 0.409169045, "volume": 6110.0}, {"date": "2014-02-14", "close": 0.409169045, "volume": 658.0}, {"date": "2014-02-17", "close": 0.409169045, "volume": 15933.0}, {"date": "2014-02-18", "close": 0.409169045, "volume": 658.0}, {"date": "2014-02-19", "close": 0.409169045, "volume": 517.0}, {"date": "2014-02-20", "close": 0.327335236, "volume": 53740.0}, {"date": "2014-02-21", "close": 0.327335236, "volume": 367.0}, {"date": "2014-02-24", "close": 0.327335236, "volume": 8554.0}, {"date": "2014-02-28", "close": 0.245501427, "volume": 733.0}, {"date": "2014-03-06", "close": 0.245501427, "volume": 305.0}, {"date": "2014-03-07", "close": 0.327335236, "volume": 1589.0}, {"date": "2014-03-10", "close": 0.327335236, "volume": 5804.0}, {"date": "2014-03-11", "close": 0.245501427, "volume": 13128.0}, {"date": "2014-03-12", "close": 0.245501427, "volume": 244.0}, {"date": "2014-03-13", "close": 0.409169045, "volume": 1.0}, {"date": "2014-03-17", "close": 0.327335236, "volume": 1662.0}, {"date": "2014-03-18", "close": 0.327335236, "volume": 1527.0}, {"date": "2014-03-20", "close": 0.327335236, "volume": 12220.0}, {"date": "2014-03-21", "close": 0.327335236, "volume": 5316.0}, {"date": "2014-03-24", "close": 0.327335236, "volume": 4839.0}, {"date": "2014-03-25", "close": 0.327335236, "volume": 342.0}, {"date": "2014-03-27", "close": 0.327335236, "volume": 1589.0}, {"date": "2014-03-28", "close": 0.327335236, "volume": 1650.0}, {"date": "2014-04-01", "close": 0.327335236, "volume": 1535.0}, {"date": "2014-04-08", "close": 0.245501427, "volume": 367.0}, {"date": "2014-04-09", "close": 0.245501427, "volume": 8493.0}, {"date": "2014-04-14", "close": 0.327335236, "volume": 4073.0}, {"date": "2014-04-16", "close": 0.327335236, "volume": 30550.0}, {"date": "2014-04-17", "close": 0.327335236, "volume": 1833.0}, {"date": "2014-04-24", "close": 0.245501427, "volume": 183.0}, {"date": "2014-04-28", "close": 0.327335236, "volume": 494.0}, {"date": "2014-04-29", "close": 0.327335236, "volume": 5977.0}, {"date": "2014-05-01", "close": 0.327335236, "volume": 3128.0}, {"date": "2014-05-02", "close": 0.409169045, "volume": 27340.0}, {"date": "2014-05-05", "close": 0.327335236, "volume": 14195.0}, {"date": "2014-05-06", "close": 0.327335236, "volume": 2077.0}, {"date": "2014-05-09", "close": 0.327335236, "volume": 4561.0}, {"date": "2014-05-14", "close": 0.327335236, "volume": 2444.0}, {"date": "2014-05-19", "close": 0.245501427, "volume": 1222.0}, {"date": "2014-05-20", "close": 0.245501427, "volume": 1075.0}, {"date": "2014-05-28", "close": 0.245501427, "volume": 305.0}, {"date": "2014-05-30", "close": 0.327335236, "volume": 3666.0}, {"date": "2014-06-02", "close": 0.327335236, "volume": 6392.0}, {"date": "2014-06-03", "close": 0.327335236, "volume": 2419.0}, {"date": "2014-06-04", "close": 0.327335236, "volume": 1576.0}, {"date": "2014-06-05", "close": 0.327335236, "volume": 6110.0}, {"date": "2014-06-06", "close": 0.245501427, "volume": 92194.0}, {"date": "2014-06-11", "close": 0.245501427, "volume": 7283.0}, {"date": "2014-06-12", "close": 0.245501427, "volume": 18073.0}, {"date": "2014-06-13", "close": 0.245501427, "volume": 305.0}, {"date": "2014-06-19", "close": 0.327335236, "volume": 3055.0}, {"date": "2014-06-20", "close": 0.245501427, "volume": 8758.0}, {"date": "2014-06-23", "close": 0.163667618, "volume": 5499.0}, {"date": "2014-06-24", "close": 0.245501427, "volume": 2517.0}, {"date": "2014-06-25", "close": 0.245501427, "volume": 12208.0}, {"date": "2014-06-27", "close": 0.245501427, "volume": 8444.0}, {"date": "2014-07-04", "close": 0.245501427, "volume": 1063.0}, {"date": "2014-07-11", "close": 0.245501427, "volume": 5377.0}, {"date": "2014-07-24", "close": 0.327335236, "volume": 15886.0}, {"date": "2014-07-28", "close": 0.327335236, "volume": 8554.0}, {"date": "2014-07-31", "close": 0.245501427, "volume": 2.0}, {"date": "2014-08-07", "close": 0.327335236, "volume": 2444.0}, {"date": "2014-08-18", "close": 0.327335236, "volume": 2444.0}, {"date": "2014-08-19", "close": 0.327335236, "volume": 1833.0}, {"date": "2014-08-20", "close": 0.26781, "volume": 10082.0}, {"date": "2014-09-01", "close": 0.26781, "volume": 1400.0}, {"date": "2014-09-04", "close": 0.26781, "volume": 12882.0}, {"date": "2014-09-09", "close": 0.26781, "volume": 112.0}, {"date": "2014-09-11", "close": 0.26781, "volume": 2800.0}, {"date": "2014-09-12", "close": 0.17854, "volume": 280.0}, {"date": "2014-09-15", "close": 0.26781, "volume": 2800.0}, {"date": "2014-09-16", "close": 0.26781, "volume": 1961.0}, {"date": "2014-09-29", "close": 0.35708, "volume": 36496.0}, {"date": "2014-10-01", "close": 0.53562, "volume": 75053.0}, {"date": "2014-10-06", "close": 0.35708, "volume": 1400.0}, {"date": "2014-10-10", "close": 0.35708, "volume": 2240.0}, {"date": "2014-10-16", "close": 0.26781, "volume": 420.0}, {"date": "2014-10-17", "close": 0.44635, "volume": 420.0}, {"date": "2014-10-22", "close": 0.44635, "volume": 700.0}, {"date": "2014-11-05", "close": 0.26781, "volume": 1120.0}, {"date": "2014-11-06", "close": 0.35708, "volume": 1120.0}, {"date": "2014-11-07", "close": 0.44635, "volume": 1120.0}, {"date": "2014-11-12", "close": 0.26781, "volume": 1120.0}, {"date": "2014-11-13", "close": 0.26781, "volume": 2240.0}, {"date": "2014-11-19", "close": 0.26781, "volume": 23929.0}, {"date": "2014-11-21", "close": 0.26781, "volume": 3298.0}, {"date": "2014-11-26", "close": 0.26781, "volume": 4185.0}, {"date": "2014-12-01", "close": 0.26781, "volume": 2240.0}, {"date": "2014-12-02", "close": 0.26781, "volume": 840.0}, {"date": "2014-12-05", "close": 0.35708, "volume": 560.0}, {"date": "2014-12-24", "close": 0.26781, "volume": 11202.0}, {"date": "2015-01-02", "close": 0.35708, "volume": 9802.0}, {"date": "2015-01-08", "close": 0.35708, "volume": 835.0}, {"date": "2015-01-16", "close": 0.26781, "volume": 616.0}, {"date": "2015-01-19", "close": 0.26781, "volume": 21078.0}, {"date": "2015-01-20", "close": 0.26781, "volume": 150.0}, {"date": "2015-01-23", "close": 0.26781, "volume": 19669.0}, {"date": "2015-01-27", "close": 0.26781, "volume": 8336.0}, {"date": "2015-01-30", "close": 0.17854, "volume": 560.0}, {"date": "2015-02-02", "close": 0.17854, "volume": 25270.0}, {"date": "2015-02-03", "close": 0.17854, "volume": 18978.0}, {"date": "2015-02-10", "close": 0.17854, "volume": 560.0}, {"date": "2015-02-20", "close": 0.17854, "volume": 11740.0}, {"date": "2015-02-23", "close": 0.17854, "volume": 1814.0}, {"date": "2015-02-24", "close": 0.26781, "volume": 7281.0}, {"date": "2015-02-25", "close": 0.17854, "volume": 1120.0}, {"date": "2015-03-04", "close": 0.17854, "volume": 280.0}, {"date": "2015-03-06", "close": 0.17854, "volume": 25830.0}, {"date": "2015-03-09", "close": 0.26781, "volume": 6721.0}, {"date": "2015-03-12", "close": 0.26781, "volume": 20173.0}, {"date": "2015-03-25", "close": 0.26781, "volume": 3361.0}, {"date": "2015-04-14", "close": 0.26781, "volume": 22404.0}, {"date": "2015-04-17", "close": 0.26781, "volume": 2240.0}, {"date": "2015-04-20", "close": 0.26781, "volume": 5601.0}, {"date": "2015-04-24", "close": 0.17854, "volume": 6161.0}, {"date": "2015-04-27", "close": 0.17854, "volume": 460.0}, {"date": "2015-05-12", "close": 0.17854, "volume": 420.0}, {"date": "2015-05-15", "close": 0.17854, "volume": 13797.0}, {"date": "2015-05-21", "close": 0.17854, "volume": 33606.0}, {"date": "2015-05-26", "close": 0.17854, "volume": 4780.0}, {"date": "2015-05-28", "close": 0.17854, "volume": 840.0}, {"date": "2015-06-01", "close": 0.17854, "volume": 112.0}, {"date": "2015-06-04", "close": 0.17854, "volume": 9953.0}, {"date": "2015-06-12", "close": 0.17854, "volume": 5041.0}, {"date": "2015-06-15", "close": 0.17854, "volume": 11202.0}, {"date": "2015-06-18", "close": 0.17854, "volume": 5041.0}, {"date": "2015-06-24", "close": 0.17854, "volume": 280.0}, {"date": "2015-06-25", "close": 0.17854, "volume": 5263.0}, {"date": "2015-06-26", "close": 0.08927, "volume": 560.0}, {"date": "2015-06-29", "close": 0.08927, "volume": 0.0}, {"date": "2015-06-30", "close": 0.17854, "volume": 4807.0}, {"date": "2015-07-13", "close": 0.17854, "volume": 22404.0}, {"date": "2015-07-16", "close": 0.17854, "volume": 560.0}, {"date": "2015-07-27", "close": 0.17854, "volume": 1008.0}, {"date": "2015-08-19", "close": 0.17854, "volume": 3921.0}, {"date": "2015-09-03", "close": 0.26781, "volume": 12322.0}, {"date": "2015-09-14", "close": 0.17854, "volume": 224.0}, {"date": "2015-09-16", "close": 0.17854, "volume": 1512.0}, {"date": "2015-09-21", "close": 0.17854, "volume": 21542.0}, {"date": "2015-09-29", "close": 0.17854, "volume": 3361.0}, {"date": "2015-10-02", "close": 0.26781, "volume": 18026.0}, {"date": "2015-10-05", "close": 0.26781, "volume": 9431.0}, {"date": "2015-10-12", "close": 0.26781, "volume": 2800.0}, {"date": "2015-10-26", "close": 0.26781, "volume": 9331.0}, {"date": "2015-10-27", "close": 0.26781, "volume": 1008.0}, {"date": "2015-10-28", "close": 0.26781, "volume": 19883.0}, {"date": "2015-10-30", "close": 0.26781, "volume": 5526.0}, {"date": "2015-11-06", "close": 0.35708, "volume": 17755.0}, {"date": "2015-11-12", "close": 0.26781, "volume": 18674.0}, {"date": "2015-11-16", "close": 0.26781, "volume": 414.0}, {"date": "2015-11-17", "close": 0.26781, "volume": 3361.0}, {"date": "2015-11-19", "close": 0.35708, "volume": 36633.0}, {"date": "2015-11-20", "close": 0.35708, "volume": 8175.0}, {"date": "2015-11-27", "close": 0.35708, "volume": 1400.0}, {"date": "2015-12-14", "close": 0.35708, "volume": 5601.0}, {"date": "2015-12-15", "close": 0.35708, "volume": 5601.0}, {"date": "2015-12-31", "close": 0.26781, "volume": 224.0}, {"date": "2016-01-06", "close": 0.35708, "volume": 5601.0}, {"date": "2016-01-08", "close": 0.35708, "volume": 3727.0}, {"date": "2016-01-11", "close": 0.44635, "volume": 4201.0}, {"date": "2016-01-12", "close": 0.35708, "volume": 18837.0}, {"date": "2016-01-13", "close": 0.35708, "volume": 1120.0}, {"date": "2016-01-14", "close": 0.44635, "volume": 6108.0}, {"date": "2016-01-27", "close": 0.35708, "volume": 28.0}, {"date": "2016-01-29", "close": 0.35708, "volume": 22964.0}, {"date": "2016-02-01", "close": 0.26781, "volume": 5601.0}, {"date": "2016-02-05", "close": 0.35708, "volume": 3361.0}, {"date": "2016-02-08", "close": 0.26781, "volume": 5601.0}, {"date": "2016-02-11", "close": 0.26781, "volume": 11045.0}, {"date": "2016-02-12", "close": 0.26781, "volume": 3075.0}, {"date": "2016-02-16", "close": 0.26781, "volume": 2240.0}, {"date": "2016-02-18", "close": 0.26781, "volume": 1723.0}, {"date": "2016-02-22", "close": 0.35708, "volume": 10082.0}, {"date": "2016-02-23", "close": 0.35708, "volume": 41674.0}, {"date": "2016-03-01", "close": 0.35708, "volume": 33606.0}, {"date": "2016-03-02", "close": 0.35708, "volume": 2427.0}, {"date": "2016-03-03", "close": 0.26781, "volume": 3921.0}, {"date": "2016-03-08", "close": 0.26781, "volume": 2240.0}, {"date": "2016-03-11", "close": 0.26781, "volume": 112.0}, {"date": "2016-03-14", "close": 0.26781, "volume": 157.0}, {"date": "2016-03-16", "close": 0.35708, "volume": 7655.0}, {"date": "2016-03-17", "close": 0.26781, "volume": 26773.0}, {"date": "2016-03-21", "close": 0.26781, "volume": 45.0}, {"date": "2016-03-22", "close": 0.26781, "volume": 11762.0}, {"date": "2016-03-23", "close": 0.35708, "volume": 19220.0}, {"date": "2016-03-30", "close": 0.35708, "volume": 11202.0}, {"date": "2016-04-04", "close": 0.35708, "volume": 3445.0}, {"date": "2016-04-11", "close": 0.35708, "volume": 22488.0}, {"date": "2016-04-15", "close": 0.35708, "volume": 14218.0}, {"date": "2016-04-18", "close": 0.35708, "volume": 1120.0}, {"date": "2016-04-21", "close": 0.35708, "volume": 6609.0}, {"date": "2016-04-22", "close": 0.35708, "volume": 840.0}, {"date": "2016-04-26", "close": 0.35708, "volume": 3909.0}, {"date": "2016-04-27", "close": 0.26781, "volume": 2053.0}, {"date": "2016-04-29", "close": 0.26781, "volume": 2240.0}, {"date": "2016-05-03", "close": 0.35708, "volume": 590.0}, {"date": "2016-05-04", "close": 0.35708, "volume": 5291.0}, {"date": "2016-05-10", "close": 0.35708, "volume": 16803.0}, {"date": "2016-05-11", "close": 0.44635, "volume": 26871.0}, {"date": "2016-05-12", "close": 0.44635, "volume": 3636.0}, {"date": "2016-05-16", "close": 0.44635, "volume": 31033.0}, {"date": "2016-05-17", "close": 0.44635, "volume": 6454.0}, {"date": "2016-05-18", "close": 0.44635, "volume": 6049.0}, {"date": "2016-05-24", "close": 0.44635, "volume": 22404.0}, {"date": "2016-05-25", "close": 0.44635, "volume": 844.0}, {"date": "2016-05-31", "close": 0.35708, "volume": 3361.0}, {"date": "2016-06-02", "close": 0.44635, "volume": 1680.0}, {"date": "2016-06-03", "close": 0.44635, "volume": 560.0}, {"date": "2016-06-07", "close": 0.35708, "volume": 5814.0}, {"date": "2016-06-09", "close": 0.44635, "volume": 8401.0}, {"date": "2016-06-16", "close": 0.44635, "volume": 853.0}, {"date": "2016-06-29", "close": 0.44635, "volume": 3249.0}, {"date": "2016-06-30", "close": 0.44635, "volume": 1109.0}, {"date": "2016-07-05", "close": 0.44635, "volume": 1075.0}, {"date": "2016-07-08", "close": 0.44635, "volume": 919.0}, {"date": "2016-07-11", "close": 0.44635, "volume": 3.0}, {"date": "2016-07-12", "close": 0.53562, "volume": 560.0}, {"date": "2016-07-15", "close": 0.44635, "volume": 2240.0}, {"date": "2016-07-20", "close": 0.44635, "volume": 2196.0}, {"date": "2016-07-21", "close": 0.44635, "volume": 2247.0}, {"date": "2016-07-26", "close": 1.07124, "volume": 537399.0}, {"date": "2016-07-27", "close": 1.07124, "volume": 117942.0}, {"date": "2016-07-28", "close": 0.8927, "volume": 66722.0}, {"date": "2016-07-29", "close": 0.98197, "volume": 194273.0}, {"date": "2016-08-01", "close": 0.98197, "volume": 33300.0}, {"date": "2016-08-02", "close": 0.8927, "volume": 6187.0}, {"date": "2016-08-03", "close": 0.8927, "volume": 11305.0}, {"date": "2016-08-04", "close": 0.62489, "volume": 492991.0}, {"date": "2016-08-05", "close": 0.71416, "volume": 31472.0}, {"date": "2016-08-08", "close": 0.62489, "volume": 15764.0}, {"date": "2016-08-09", "close": 0.71416, "volume": 119812.0}, {"date": "2016-08-10", "close": 0.62489, "volume": 35101.0}, {"date": "2016-08-11", "close": 0.80343, "volume": 282779.0}, {"date": "2016-08-12", "close": 0.80343, "volume": 41021.0}, {"date": "2016-08-15", "close": 0.98197, "volume": 239708.0}, {"date": "2016-08-16", "close": 0.8927, "volume": 33943.0}, {"date": "2016-08-17", "close": 0.80343, "volume": 51273.0}, {"date": "2016-08-18", "close": 0.80343, "volume": 13251.0}, {"date": "2016-08-19", "close": 0.80343, "volume": 31723.0}, {"date": "2016-08-22", "close": 0.80343, "volume": 10900.0}, {"date": "2016-08-23", "close": 0.71416, "volume": 5601.0}, {"date": "2016-08-24", "close": 0.71416, "volume": 571.0}, {"date": "2016-08-25", "close": 0.71416, "volume": 8009.0}, {"date": "2016-08-26", "close": 0.71416, "volume": 14818.0}, {"date": "2016-08-30", "close": 0.71416, "volume": 29935.0}, {"date": "2016-08-31", "close": 0.71416, "volume": 3100.0}, {"date": "2016-09-01", "close": 0.71416, "volume": 15197.0}, {"date": "2016-09-02", "close": 0.80343, "volume": 39866.0}, {"date": "2016-09-05", "close": 0.8927, "volume": 22756.0}, {"date": "2016-09-06", "close": 0.8927, "volume": 8063.0}, {"date": "2016-09-07", "close": 0.80343, "volume": 12824.0}, {"date": "2016-09-08", "close": 0.80343, "volume": 25666.0}, {"date": "2016-09-09", "close": 0.80343, "volume": 1867.0}, {"date": "2016-09-12", "close": 0.71416, "volume": 60696.0}, {"date": "2016-09-13", "close": 0.71416, "volume": 9185.0}, {"date": "2016-09-14", "close": 0.71416, "volume": 5601.0}, {"date": "2016-09-15", "close": 0.80343, "volume": 133900.0}, {"date": "2016-09-16", "close": 0.8927, "volume": 362264.0}, {"date": "2016-09-19", "close": 0.8927, "volume": 19603.0}, {"date": "2016-09-20", "close": 0.80343, "volume": 36800.0}, {"date": "2016-09-21", "close": 0.80343, "volume": 62789.0}, {"date": "2016-09-22", "close": 0.8927, "volume": 560.0}, {"date": "2016-09-23", "close": 0.71416, "volume": 88811.0}, {"date": "2016-09-27", "close": 0.98197, "volume": 97751.0}, {"date": "2016-09-28", "close": 0.80343, "volume": 25061.0}, {"date": "2016-09-29", "close": 0.80343, "volume": 4033.0}, {"date": "2016-09-30", "close": 0.80343, "volume": 15076.0}, {"date": "2016-10-03", "close": 0.8927, "volume": 19603.0}, {"date": "2016-10-04", "close": 0.80343, "volume": 33612.0}, {"date": "2016-10-05", "close": 1.33905, "volume": 1784668.0}, {"date": "2016-10-06", "close": 1.07124, "volume": 309167.0}, {"date": "2016-10-07", "close": 1.07124, "volume": 72530.0}, {"date": "2016-10-10", "close": 0.98197, "volume": 18742.0}, {"date": "2016-10-11", "close": 0.98197, "volume": 36972.0}, {"date": "2016-10-12", "close": 0.98197, "volume": 106355.0}, {"date": "2016-10-13", "close": 0.98197, "volume": 36612.0}, {"date": "2016-10-14", "close": 0.8927, "volume": 55539.0}, {"date": "2016-10-17", "close": 0.98197, "volume": 10787.0}, {"date": "2016-10-18", "close": 0.98197, "volume": 6694.0}, {"date": "2016-10-20", "close": 0.8927, "volume": 2469.0}, {"date": "2016-10-21", "close": 0.8927, "volume": 5489.0}, {"date": "2016-10-24", "close": 0.98197, "volume": 10678.0}, {"date": "2016-10-25", "close": 0.8927, "volume": 919.0}, {"date": "2016-10-26", "close": 0.8927, "volume": 16378.0}, {"date": "2016-10-27", "close": 0.8927, "volume": 141590.0}, {"date": "2016-10-28", "close": 0.80343, "volume": 7979.0}, {"date": "2016-10-31", "close": 0.8927, "volume": 319.0}, {"date": "2016-11-01", "close": 0.8927, "volume": 5601.0}, {"date": "2016-11-02", "close": 0.80343, "volume": 14899.0}, {"date": "2016-11-03", "close": 0.80343, "volume": 1927.0}, {"date": "2016-11-04", "close": 0.80343, "volume": 22404.0}, {"date": "2016-11-07", "close": 0.80343, "volume": 53752.0}, {"date": "2016-11-08", "close": 0.80343, "volume": 18059.0}, {"date": "2016-11-09", "close": 0.71416, "volume": 7635.0}, {"date": "2016-11-10", "close": 0.71416, "volume": 9634.0}, {"date": "2016-11-11", "close": 0.71416, "volume": 56402.0}, {"date": "2016-11-14", "close": 0.71416, "volume": 1199.0}, {"date": "2016-11-15", "close": 0.71416, "volume": 19438.0}, {"date": "2016-11-16", "close": 0.71416, "volume": 1680.0}, {"date": "2016-11-18", "close": 0.80343, "volume": 11202.0}, {"date": "2016-11-22", "close": 0.80343, "volume": 29488.0}, {"date": "2016-11-23", "close": 0.80343, "volume": 1232.0}, {"date": "2016-11-24", "close": 0.80343, "volume": 11097.0}, {"date": "2016-11-25", "close": 0.71416, "volume": 10601.0}, {"date": "2016-11-29", "close": 0.8927, "volume": 119174.0}, {"date": "2016-11-30", "close": 0.98197, "volume": 37103.0}, {"date": "2016-12-01", "close": 0.8927, "volume": 19801.0}, {"date": "2016-12-05", "close": 0.80343, "volume": 19189.0}, {"date": "2016-12-06", "close": 0.80343, "volume": 840.0}, {"date": "2016-12-07", "close": 0.8927, "volume": 2800.0}, {"date": "2016-12-08", "close": 0.80343, "volume": 25943.0}, {"date": "2016-12-09", "close": 0.80343, "volume": 6939.0}, {"date": "2016-12-16", "close": 0.80343, "volume": 51035.0}, {"date": "2016-12-19", "close": 0.80343, "volume": 6945.0}, {"date": "2016-12-20", "close": 0.80343, "volume": 1680.0}, {"date": "2016-12-21", "close": 0.80343, "volume": 18385.0}, {"date": "2016-12-28", "close": 0.80343, "volume": 3739.0}, {"date": "2017-01-03", "close": 0.80343, "volume": 1352.0}, {"date": "2017-01-05", "close": 0.80343, "volume": 3137.0}, {"date": "2017-01-11", "close": 0.71416, "volume": 112.0}, {"date": "2017-01-12", "close": 0.80343, "volume": 25440.0}, {"date": "2017-01-13", "close": 0.80343, "volume": 751.0}, {"date": "2017-01-16", "close": 0.80343, "volume": 2240.0}, {"date": "2017-01-18", "close": 0.80343, "volume": 6755.0}, {"date": "2017-01-23", "close": 0.80343, "volume": 21984.0}, {"date": "2017-01-24", "close": 0.80343, "volume": 10642.0}, {"date": "2017-01-25", "close": 0.8927, "volume": 72284.0}, {"date": "2017-01-31", "close": 0.8927, "volume": 2240.0}, {"date": "2017-02-01", "close": 0.8927, "volume": 5601.0}, {"date": "2017-02-02", "close": 0.8927, "volume": 30430.0}, {"date": "2017-02-03", "close": 0.8927, "volume": 2240.0}, {"date": "2017-02-06", "close": 0.8927, "volume": 47508.0}, {"date": "2017-02-08", "close": 0.80343, "volume": 9199.0}, {"date": "2017-02-09", "close": 0.80343, "volume": 8128.0}, {"date": "2017-02-10", "close": 0.80343, "volume": 31121.0}, {"date": "2017-02-13", "close": 0.80343, "volume": 627.0}, {"date": "2017-02-14", "close": 0.80343, "volume": 4445.0}, {"date": "2017-02-15", "close": 0.80343, "volume": 7489.0}, {"date": "2017-02-21", "close": 0.80343, "volume": 6049.0}, {"date": "2017-02-22", "close": 0.80343, "volume": 3081.0}, {"date": "2017-02-24", "close": 0.80343, "volume": 1792.0}, {"date": "2017-02-28", "close": 0.71416, "volume": 13442.0}, {"date": "2017-03-02", "close": 0.71416, "volume": 2839.0}, {"date": "2017-03-03", "close": 0.71416, "volume": 36379.0}, {"date": "2017-03-06", "close": 0.71416, "volume": 3473.0}, {"date": "2017-03-07", "close": 0.71416, "volume": 1274.0}, {"date": "2017-03-08", "close": 0.71416, "volume": 5075.0}, {"date": "2017-03-09", "close": 0.62489, "volume": 28585.0}, {"date": "2017-03-10", "close": 0.71416, "volume": 941.0}, {"date": "2017-03-15", "close": 0.80343, "volume": 16719.0}, {"date": "2017-03-17", "close": 0.71416, "volume": 4761.0}, {"date": "2017-03-21", "close": 0.71416, "volume": 2791.0}, {"date": "2017-03-23", "close": 0.71416, "volume": 1680.0}, {"date": "2017-04-06", "close": 0.71416, "volume": 58250.0}, {"date": "2017-04-07", "close": 0.71416, "volume": 8682.0}, {"date": "2017-04-13", "close": 0.71416, "volume": 2920.0}, {"date": "2017-04-18", "close": 0.62489, "volume": 1871.0}, {"date": "2017-04-21", "close": 0.62489, "volume": 8188.0}, {"date": "2017-04-24", "close": 0.62489, "volume": 3543.0}, {"date": "2017-04-26", "close": 0.62489, "volume": 7175.0}, {"date": "2017-04-27", "close": 0.62489, "volume": 10108.0}, {"date": "2017-04-28", "close": 0.62489, "volume": 9522.0}, {"date": "2017-05-01", "close": 0.62489, "volume": 7121.0}, {"date": "2017-05-03", "close": 0.62489, "volume": 2903.0}, {"date": "2017-05-05", "close": 0.62489, "volume": 1578.0}, {"date": "2017-05-08", "close": 0.62489, "volume": 7449.0}, {"date": "2017-05-23", "close": 0.53562, "volume": 4201.0}, {"date": "2017-05-24", "close": 0.53562, "volume": 11202.0}, {"date": "2017-05-25", "close": 0.53562, "volume": 1008.0}, {"date": "2017-05-31", "close": 0.53562, "volume": 1680.0}, {"date": "2017-06-02", "close": 0.53562, "volume": 2766.0}, {"date": "2017-06-05", "close": 0.53562, "volume": 280.0}, {"date": "2017-06-13", "close": 0.53562, "volume": 2240.0}, {"date": "2017-06-14", "close": 0.53562, "volume": 112.0}, {"date": "2017-06-15", "close": 0.53562, "volume": 1120.0}, {"date": "2017-06-20", "close": 0.53562, "volume": 4068.0}, {"date": "2017-06-22", "close": 0.53562, "volume": 8401.0}, {"date": "2017-06-23", "close": 0.53562, "volume": 22750.0}, {"date": "2017-06-26", "close": 0.44635, "volume": 5000.0}, {"date": "2017-06-27", "close": 0.53562, "volume": 5601.0}, {"date": "2017-06-29", "close": 0.53562, "volume": 4481.0}, {"date": "2017-06-30", "close": 0.53562, "volume": 2772.0}, {"date": "2017-07-05", "close": 0.44635, "volume": 1120.0}, {"date": "2017-07-07", "close": 0.44635, "volume": 81176.0}, {"date": "2017-07-10", "close": 0.44635, "volume": 15728.0}, {"date": "2017-07-20", "close": 0.44635, "volume": 40170.0}, {"date": "2017-07-21", "close": 0.44635, "volume": 35854.0}, {"date": "2017-07-24", "close": 0.44635, "volume": 7273.0}, {"date": "2017-07-25", "close": 0.44635, "volume": 280.0}, {"date": "2017-07-26", "close": 0.35708, "volume": 44808.0}, {"date": "2017-07-27", "close": 0.35708, "volume": 169319.0}, {"date": "2017-08-02", "close": 0.26781, "volume": 4929.0}, {"date": "2017-08-04", "close": 0.35708, "volume": 28005.0}, {"date": "2017-08-07", "close": 0.26781, "volume": 2280.0}, {"date": "2017-08-09", "close": 0.35708, "volume": 7841.0}, {"date": "2017-08-14", "close": 0.26781, "volume": 4481.0}, {"date": "2017-08-15", "close": 0.26781, "volume": 336.0}, {"date": "2017-08-17", "close": 0.35708, "volume": 639.0}, {"date": "2017-08-21", "close": 0.35708, "volume": 12322.0}, {"date": "2017-08-23", "close": 0.35708, "volume": 5601.0}, {"date": "2017-08-24", "close": 0.26781, "volume": 14327.0}, {"date": "2017-08-25", "close": 0.35708, "volume": 10877.0}, {"date": "2017-08-28", "close": 0.35708, "volume": 32254.0}, {"date": "2017-08-30", "close": 0.35708, "volume": 67162.0}, {"date": "2017-09-04", "close": 0.35708, "volume": 23518.0}, {"date": "2017-09-05", "close": 0.35708, "volume": 14824.0}, {"date": "2017-09-07", "close": 0.35708, "volume": 14899.0}, {"date": "2017-09-13", "close": 0.35708, "volume": 2800.0}, {"date": "2017-09-15", "close": 0.71416, "volume": 849657.0}, {"date": "2017-09-18", "close": 0.62489, "volume": 127227.0}, {"date": "2017-09-19", "close": 0.62489, "volume": 16803.0}, {"date": "2017-09-20", "close": 0.53562, "volume": 27673.0}, {"date": "2017-09-21", "close": 0.53562, "volume": 2240.0}, {"date": "2017-09-22", "close": 0.62489, "volume": 38615.0}, {"date": "2017-09-25", "close": 0.62489, "volume": 1227.0}, {"date": "2017-09-26", "close": 0.53562, "volume": 840.0}, {"date": "2017-09-27", "close": 0.53562, "volume": 2800.0}, {"date": "2017-09-28", "close": 0.53562, "volume": 2548.0}, {"date": "2017-09-29", "close": 0.62489, "volume": 77377.0}, {"date": "2017-10-02", "close": 0.71416, "volume": 37067.0}, {"date": "2017-10-03", "close": 0.71416, "volume": 3523.0}, {"date": "2017-10-04", "close": 0.62489, "volume": 24364.0}, {"date": "2017-10-05", "close": 0.71416, "volume": 22897.0}, {"date": "2017-10-06", "close": 0.71416, "volume": 12245.0}, {"date": "2017-10-09", "close": 0.71416, "volume": 17426.0}, {"date": "2017-10-10", "close": 0.62489, "volume": 6633.0}, {"date": "2017-10-11", "close": 0.8927, "volume": 120981.0}, {"date": "2017-10-12", "close": 0.80343, "volume": 40943.0}, {"date": "2017-10-13", "close": 0.8927, "volume": 1400.0}, {"date": "2017-10-16", "close": 0.80343, "volume": 19386.0}, {"date": "2017-10-17", "close": 0.80343, "volume": 36120.0}, {"date": "2017-10-18", "close": 0.80343, "volume": 39310.0}, {"date": "2017-10-19", "close": 0.80343, "volume": 12447.0}, {"date": "2017-10-20", "close": 0.80343, "volume": 16191.0}, {"date": "2017-10-23", "close": 0.80343, "volume": 17200.0}, {"date": "2017-10-24", "close": 0.71416, "volume": 26773.0}, {"date": "2017-10-25", "close": 0.71416, "volume": 17603.0}, {"date": "2017-10-26", "close": 0.71416, "volume": 5601.0}, {"date": "2017-10-27", "close": 0.71416, "volume": 6071.0}, {"date": "2017-11-01", "close": 0.80343, "volume": 36310.0}, {"date": "2017-11-02", "close": 0.80343, "volume": 83882.0}, {"date": "2017-11-03", "close": 0.8927, "volume": 67997.0}, {"date": "2017-11-06", "close": 0.71416, "volume": 65496.0}, {"date": "2017-11-07", "close": 0.80343, "volume": 11806.0}, {"date": "2017-11-08", "close": 0.80343, "volume": 56162.0}, {"date": "2017-11-09", "close": 0.80343, "volume": 2240.0}, {"date": "2017-11-10", "close": 0.80343, "volume": 1512.0}, {"date": "2017-11-13", "close": 0.80343, "volume": 5329.0}, {"date": "2017-11-14", "close": 1.42832, "volume": 376362.0}, {"date": "2017-11-15", "close": 1.33905, "volume": 352820.0}, {"date": "2017-11-16", "close": 1.07124, "volume": 171159.0}, {"date": "2017-11-17", "close": 0.98197, "volume": 26677.0}, {"date": "2017-11-20", "close": 1.07124, "volume": 50578.0}, {"date": "2017-11-21", "close": 1.16051, "volume": 28735.0}, {"date": "2017-11-22", "close": 1.07124, "volume": 84355.0}, {"date": "2017-11-23", "close": 1.16051, "volume": 15205.0}, {"date": "2017-11-24", "close": 1.07124, "volume": 8401.0}, {"date": "2017-11-27", "close": 1.07124, "volume": 102261.0}, {"date": "2017-11-30", "close": 1.69613, "volume": 396949.0}, {"date": "2017-12-01", "close": 1.69613, "volume": 458935.0}, {"date": "2017-12-04", "close": 1.51759, "volume": 104669.0}, {"date": "2017-12-05", "close": 1.42832, "volume": 92412.0}, {"date": "2017-12-06", "close": 1.87467, "volume": 128618.0}, {"date": "2017-12-07", "close": 1.42832, "volume": 220970.0}, {"date": "2017-12-08", "close": 1.42832, "volume": 179733.0}, {"date": "2017-12-11", "close": 1.60686, "volume": 428963.0}, {"date": "2017-12-12", "close": 1.42832, "volume": 117911.0}, {"date": "2017-12-13", "close": 1.33905, "volume": 32062.0}, {"date": "2017-12-14", "close": 1.42832, "volume": 74461.0}, {"date": "2017-12-15", "close": 1.51759, "volume": 68865.0}, {"date": "2017-12-18", "close": 1.60686, "volume": 50214.0}, {"date": "2017-12-19", "close": 1.42832, "volume": 107270.0}, {"date": "2017-12-20", "close": 1.42832, "volume": 23476.0}, {"date": "2017-12-21", "close": 1.51759, "volume": 12154.0}, {"date": "2017-12-22", "close": 1.51759, "volume": 11034.0}, {"date": "2017-12-27", "close": 1.60686, "volume": 23462.0}, {"date": "2017-12-28", "close": 1.60686, "volume": 223585.0}, {"date": "2017-12-29", "close": 1.51759, "volume": 24774.0}, {"date": "2018-01-02", "close": 1.69613, "volume": 72964.0}, {"date": "2018-01-03", "close": 1.7854, "volume": 82332.0}, {"date": "2018-01-04", "close": 1.96394, "volume": 147470.0}, {"date": "2018-01-05", "close": 1.96394, "volume": 197047.0}, {"date": "2018-01-08", "close": 2.14248, "volume": 174009.0}, {"date": "2018-01-09", "close": 2.58883, "volume": 522911.0}, {"date": "2018-01-10", "close": 2.14248, "volume": 260875.0}, {"date": "2018-01-11", "close": 2.94591, "volume": 418383.0}, {"date": "2018-01-12", "close": 2.85664, "volume": 255766.0}, {"date": "2018-01-15", "close": 2.94591, "volume": 152134.0}, {"date": "2018-01-16", "close": 2.6781, "volume": 214250.0}, {"date": "2018-01-17", "close": 2.58883, "volume": 74995.0}, {"date": "2018-01-18", "close": 2.58883, "volume": 73112.0}, {"date": "2018-01-19", "close": 2.32102, "volume": 266505.0}, {"date": "2018-01-22", "close": 1.96394, "volume": 173523.0}, {"date": "2018-01-23", "close": 2.23175, "volume": 120497.0}, {"date": "2018-01-24", "close": 2.14248, "volume": 28714.0}, {"date": "2018-01-25", "close": 1.96394, "volume": 61652.0}, {"date": "2018-01-29", "close": 1.87467, "volume": 71231.0}, {"date": "2018-01-30", "close": 1.7854, "volume": 51491.0}, {"date": "2018-01-31", "close": 1.7854, "volume": 115726.0}, {"date": "2018-02-01", "close": 2.14248, "volume": 55705.0}, {"date": "2018-02-02", "close": 1.96394, "volume": 59595.0}, {"date": "2018-02-05", "close": 1.7854, "volume": 131040.0}, {"date": "2018-02-06", "close": 1.51759, "volume": 146651.0}, {"date": "2018-02-07", "close": 1.69613, "volume": 76640.0}, {"date": "2018-02-08", "close": 1.69613, "volume": 26974.0}, {"date": "2018-02-09", "close": 1.7854, "volume": 117041.0}, {"date": "2018-02-12", "close": 1.69613, "volume": 40496.0}, {"date": "2018-02-13", "close": 1.69613, "volume": 44815.0}, {"date": "2018-02-14", "close": 1.7854, "volume": 16235.0}, {"date": "2018-02-15", "close": 2.05321, "volume": 95709.0}, {"date": "2018-02-16", "close": 2.14248, "volume": 90106.0}, {"date": "2018-02-19", "close": 2.05321, "volume": 63030.0}, {"date": "2018-02-20", "close": 1.87467, "volume": 57618.0}, {"date": "2018-02-21", "close": 1.87467, "volume": 24031.0}, {"date": "2018-02-22", "close": 1.7854, "volume": 42041.0}, {"date": "2018-02-23", "close": 1.69613, "volume": 51653.0}, {"date": "2018-02-26", "close": 1.7854, "volume": 22089.0}, {"date": "2018-02-27", "close": 1.69613, "volume": 25876.0}, {"date": "2018-02-28", "close": 1.69613, "volume": 8738.0}, {"date": "2018-03-01", "close": 1.7854, "volume": 5265.0}, {"date": "2018-03-02", "close": 1.69613, "volume": 17992.0}, {"date": "2018-03-05", "close": 2.05321, "volume": 642973.0}, {"date": "2018-03-06", "close": 1.87467, "volume": 101428.0}, {"date": "2018-03-07", "close": 1.96394, "volume": 43053.0}, {"date": "2018-03-08", "close": 1.87467, "volume": 62314.0}, {"date": "2018-03-09", "close": 1.7854, "volume": 40763.0}, {"date": "2018-03-12", "close": 1.87467, "volume": 45523.0}, {"date": "2018-03-13", "close": 1.69613, "volume": 27563.0}, {"date": "2018-03-14", "close": 2.05321, "volume": 79072.0}, {"date": "2018-03-15", "close": 1.96394, "volume": 24039.0}, {"date": "2018-03-16", "close": 1.69613, "volume": 90437.0}, {"date": "2018-03-19", "close": 1.7854, "volume": 40566.0}, {"date": "2018-03-20", "close": 1.7854, "volume": 16950.0}, {"date": "2018-03-21", "close": 1.87467, "volume": 20536.0}, {"date": "2018-03-22", "close": 1.69613, "volume": 12438.0}, {"date": "2018-03-23", "close": 1.69613, "volume": 100569.0}, {"date": "2018-03-26", "close": 1.60686, "volume": 31471.0}, {"date": "2018-03-27", "close": 1.60686, "volume": 25076.0}, {"date": "2018-03-28", "close": 1.60686, "volume": 1117.0}, {"date": "2018-03-29", "close": 1.60686, "volume": 2791.0}, {"date": "2018-04-03", "close": 1.60686, "volume": 1434.0}, {"date": "2018-04-04", "close": 1.69613, "volume": 99048.0}, {"date": "2018-04-05", "close": 1.60686, "volume": 5562.0}, {"date": "2018-04-06", "close": 1.69613, "volume": 2522.0}, {"date": "2018-04-09", "close": 1.60686, "volume": 2753.0}, {"date": "2018-04-10", "close": 1.60686, "volume": 12249.0}, {"date": "2018-04-11", "close": 1.60686, "volume": 6866.0}, {"date": "2018-04-12", "close": 1.69613, "volume": 354.0}, {"date": "2018-04-13", "close": 1.60686, "volume": 8227.0}, {"date": "2018-04-16", "close": 1.7854, "volume": 20977.0}, {"date": "2018-04-17", "close": 1.60686, "volume": 2128.0}, {"date": "2018-04-18", "close": 1.87467, "volume": 132989.0}, {"date": "2018-04-19", "close": 2.14248, "volume": 147448.0}, {"date": "2018-04-20", "close": 1.87467, "volume": 94810.0}, {"date": "2018-04-23", "close": 1.7854, "volume": 20242.0}, {"date": "2018-04-24", "close": 1.69613, "volume": 26534.0}, {"date": "2018-04-26", "close": 1.69613, "volume": 2464.0}, {"date": "2018-04-27", "close": 1.7854, "volume": 10230.0}, {"date": "2018-04-30", "close": 1.7854, "volume": 1613.0}, {"date": "2018-05-01", "close": 1.7854, "volume": 43648.0}, {"date": "2018-05-02", "close": 1.7854, "volume": 15867.0}, {"date": "2018-05-03", "close": 1.7854, "volume": 11765.0}, {"date": "2018-05-04", "close": 1.7854, "volume": 12767.0}, {"date": "2018-05-07", "close": 1.7854, "volume": 5791.0}, {"date": "2018-05-08", "close": 1.69613, "volume": 9634.0}, {"date": "2018-05-09", "close": 1.69613, "volume": 6603.0}, {"date": "2018-05-10", "close": 1.69613, "volume": 17873.0}, {"date": "2018-05-11", "close": 1.7854, "volume": 3249.0}, {"date": "2018-05-14", "close": 1.87467, "volume": 24521.0}, {"date": "2018-05-15", "close": 1.87467, "volume": 2658.0}, {"date": "2018-05-16", "close": 1.7854, "volume": 146376.0}, {"date": "2018-05-17", "close": 1.7854, "volume": 40601.0}, {"date": "2018-05-18", "close": 1.87467, "volume": 90460.0}, {"date": "2018-05-21", "close": 1.96394, "volume": 107621.0}, {"date": "2018-05-22", "close": 1.87467, "volume": 96231.0}, {"date": "2018-05-23", "close": 2.05321, "volume": 114101.0}, {"date": "2018-05-24", "close": 1.96394, "volume": 223929.0}, {"date": "2018-05-25", "close": 1.96394, "volume": 45252.0}, {"date": "2018-05-30", "close": 1.96394, "volume": 52423.0}, {"date": "2018-05-31", "close": 1.96394, "volume": 44140.0}, {"date": "2018-06-01", "close": 1.96394, "volume": 32762.0}, {"date": "2018-06-04", "close": 1.96394, "volume": 77063.0}, {"date": "2018-06-05", "close": 2.05321, "volume": 32867.0}, {"date": "2018-06-06", "close": 1.87467, "volume": 169827.0}, {"date": "2018-06-07", "close": 1.87467, "volume": 70867.0}, {"date": "2018-06-08", "close": 1.87467, "volume": 53998.0}, {"date": "2018-06-12", "close": 1.87467, "volume": 13652.0}, {"date": "2018-06-13", "close": 1.7854, "volume": 5530.0}, {"date": "2018-06-14", "close": 1.87467, "volume": 6660.0}, {"date": "2018-06-15", "close": 1.7854, "volume": 77423.0}, {"date": "2018-06-18", "close": 1.69613, "volume": 10597.0}, {"date": "2018-06-19", "close": 1.69613, "volume": 2817.0}, {"date": "2018-06-20", "close": 1.69613, "volume": 51749.0}, {"date": "2018-06-21", "close": 1.69613, "volume": 20127.0}, {"date": "2018-06-22", "close": 1.69613, "volume": 3264.0}, {"date": "2018-06-25", "close": 1.60686, "volume": 8669.0}, {"date": "2018-06-26", "close": 1.60686, "volume": 5668.0}, {"date": "2018-06-27", "close": 1.60686, "volume": 96118.0}, {"date": "2018-06-28", "close": 1.69613, "volume": 53258.0}, {"date": "2018-06-29", "close": 1.51759, "volume": 45133.0}, {"date": "2018-07-02", "close": 1.51759, "volume": 71978.0}, {"date": "2018-07-03", "close": 1.51759, "volume": 31632.0}, {"date": "2018-07-04", "close": 1.51759, "volume": 1400.0}, {"date": "2018-07-06", "close": 1.51759, "volume": 17279.0}, {"date": "2018-07-09", "close": 1.42832, "volume": 34223.0}, {"date": "2018-07-10", "close": 1.51759, "volume": 16021.0}, {"date": "2018-07-11", "close": 1.51759, "volume": 6329.0}, {"date": "2018-07-12", "close": 1.60686, "volume": 6150.0}, {"date": "2018-07-13", "close": 1.60686, "volume": 1096.0}, {"date": "2018-07-16", "close": 1.51759, "volume": 47193.0}, {"date": "2018-07-17", "close": 1.51759, "volume": 9036.0}, {"date": "2018-07-18", "close": 1.51759, "volume": 21092.0}, {"date": "2018-07-19", "close": 1.51759, "volume": 19889.0}, {"date": "2018-07-20", "close": 1.51759, "volume": 13442.0}, {"date": "2018-07-23", "close": 1.33905, "volume": 107091.0}, {"date": "2018-07-24", "close": 1.24978, "volume": 272480.0}, {"date": "2018-07-25", "close": 0.98197, "volume": 341304.0}, {"date": "2018-07-26", "close": 0.98197, "volume": 81922.0}, {"date": "2018-07-27", "close": 1.07124, "volume": 26074.0}, {"date": "2018-07-30", "close": 1.07124, "volume": 48927.0}, {"date": "2018-07-31", "close": 1.07124, "volume": 15255.0}, {"date": "2018-08-01", "close": 0.98197, "volume": 19124.0}, {"date": "2018-08-02", "close": 0.98197, "volume": 35735.0}, {"date": "2018-08-03", "close": 0.8927, "volume": 86514.0}, {"date": "2018-08-06", "close": 0.98197, "volume": 15481.0}, {"date": "2018-08-07", "close": 0.98197, "volume": 6921.0}, {"date": "2018-08-08", "close": 1.07124, "volume": 25222.0}, {"date": "2018-08-09", "close": 1.07124, "volume": 3156.0}, {"date": "2018-08-10", "close": 1.07124, "volume": 3697.0}, {"date": "2018-08-13", "close": 0.98197, "volume": 560.0}, {"date": "2018-08-14", "close": 0.98197, "volume": 12295.0}, {"date": "2018-08-15", "close": 0.98197, "volume": 7838.0}, {"date": "2018-08-16", "close": 0.8927, "volume": 22824.0}, {"date": "2018-08-17", "close": 0.98197, "volume": 31160.0}, {"date": "2018-08-20", "close": 1.07124, "volume": 3824.0}, {"date": "2018-08-21", "close": 0.98197, "volume": 5242.0}, {"date": "2018-08-22", "close": 0.98197, "volume": 3.0}, {"date": "2018-08-23", "close": 0.98197, "volume": 3193.0}, {"date": "2018-08-24", "close": 0.98197, "volume": 6675.0}, {"date": "2018-08-27", "close": 0.98197, "volume": 5601.0}, {"date": "2018-08-28", "close": 1.07124, "volume": 7677.0}, {"date": "2018-08-29", "close": 0.8927, "volume": 14901.0}, {"date": "2018-08-30", "close": 0.98197, "volume": 1490.0}, {"date": "2018-09-03", "close": 0.8927, "volume": 13442.0}, {"date": "2018-09-04", "close": 0.8927, "volume": 58198.0}, {"date": "2018-09-05", "close": 0.8927, "volume": 32642.0}, {"date": "2018-09-06", "close": 0.8927, "volume": 2519.0}, {"date": "2018-09-07", "close": 0.8927, "volume": 2800.0}, {"date": "2018-09-10", "close": 0.8927, "volume": 34040.0}, {"date": "2018-09-11", "close": 0.8927, "volume": 112.0}, {"date": "2018-09-12", "close": 0.80343, "volume": 3415.0}, {"date": "2018-09-13", "close": 0.80343, "volume": 89220.0}, {"date": "2018-09-17", "close": 0.71416, "volume": 8558.0}, {"date": "2018-09-18", "close": 0.71416, "volume": 10642.0}, {"date": "2018-09-19", "close": 0.71416, "volume": 1232.0}, {"date": "2018-09-20", "close": 0.71416, "volume": 19752.0}, {"date": "2018-09-21", "close": 1.07124, "volume": 225632.0}, {"date": "2018-09-24", "close": 0.71416, "volume": 154915.0}, {"date": "2018-09-25", "close": 0.71416, "volume": 11989.0}, {"date": "2018-09-26", "close": 0.71416, "volume": 21644.0}, {"date": "2018-09-27", "close": 0.71416, "volume": 1680.0}, {"date": "2018-09-28", "close": 0.71416, "volume": 91.0}, {"date": "2018-10-01", "close": 0.80343, "volume": 8065.0}, {"date": "2018-10-02", "close": 0.71416, "volume": 6230.0}, {"date": "2018-10-03", "close": 0.71416, "volume": 3625.0}, {"date": "2018-10-04", "close": 0.71416, "volume": 2313.0}, {"date": "2018-10-05", "close": 0.80343, "volume": 10443.0}, {"date": "2018-10-09", "close": 0.62489, "volume": 149537.0}, {"date": "2018-10-10", "close": 0.62489, "volume": 10092.0}, {"date": "2018-10-11", "close": 0.62489, "volume": 31733.0}, {"date": "2018-10-12", "close": 0.62489, "volume": 3361.0}, {"date": "2018-10-15", "close": 0.62489, "volume": 12060.0}, {"date": "2018-10-16", "close": 0.62489, "volume": 11937.0}, {"date": "2018-10-17", "close": 0.53562, "volume": 132942.0}, {"date": "2018-10-18", "close": 0.53562, "volume": 823.0}, {"date": "2018-10-19", "close": 0.53562, "volume": 9634.0}, {"date": "2018-10-22", "close": 0.53562, "volume": 4470.0}, {"date": "2018-10-23", "close": 0.53562, "volume": 336.0}, {"date": "2018-10-24", "close": 0.53562, "volume": 61173.0}, {"date": "2018-10-25", "close": 0.44635, "volume": 61035.0}, {"date": "2018-10-26", "close": 0.44635, "volume": 26070.0}, {"date": "2018-10-29", "close": 0.44635, "volume": 224.0}, {"date": "2018-10-30", "close": 0.44635, "volume": 7412.0}, {"date": "2018-10-31", "close": 0.44635, "volume": 1830.0}, {"date": "2018-11-01", "close": 0.44635, "volume": 4247.0}, {"date": "2018-11-05", "close": 0.44635, "volume": 10082.0}, {"date": "2018-11-06", "close": 0.44635, "volume": 7193.0}, {"date": "2018-11-07", "close": 0.44635, "volume": 21592.0}, {"date": "2018-11-08", "close": 0.44635, "volume": 12329.0}, {"date": "2018-11-09", "close": 0.44635, "volume": 7468.0}, {"date": "2018-11-14", "close": 0.53562, "volume": 21449.0}, {"date": "2018-11-15", "close": 0.53562, "volume": 1120.0}, {"date": "2018-11-20", "close": 0.44635, "volume": 3361.0}, {"date": "2018-11-22", "close": 0.44635, "volume": 3962.0}, {"date": "2018-11-23", "close": 0.53562, "volume": 3983.0}, {"date": "2018-11-28", "close": 0.53562, "volume": 4155.0}, {"date": "2018-11-30", "close": 0.44635, "volume": 742.0}, {"date": "2018-12-04", "close": 0.44635, "volume": 111616.0}, {"date": "2018-12-05", "close": 0.44635, "volume": 49527.0}, {"date": "2018-12-06", "close": 0.44635, "volume": 896.0}, {"date": "2018-12-07", "close": 0.44635, "volume": 6884.0}, {"date": "2018-12-10", "close": 0.44635, "volume": 14002.0}, {"date": "2018-12-11", "close": 0.44635, "volume": 933.0}, {"date": "2018-12-12", "close": 0.44635, "volume": 1120.0}, {"date": "2018-12-13", "close": 0.44635, "volume": 15683.0}, {"date": "2018-12-14", "close": 0.44635, "volume": 25391.0}, {"date": "2018-12-17", "close": 0.44635, "volume": 1680.0}, {"date": "2018-12-18", "close": 0.44635, "volume": 3962.0}, {"date": "2018-12-19", "close": 0.44635, "volume": 14101.0}, {"date": "2018-12-21", "close": 0.44635, "volume": 46243.0}, {"date": "2018-12-27", "close": 0.44635, "volume": 514.0}, {"date": "2018-12-28", "close": 0.44635, "volume": 3361.0}, {"date": "2018-12-31", "close": 0.44635, "volume": 6012.0}, {"date": "2019-01-02", "close": 0.44635, "volume": 3796.0}, {"date": "2019-01-03", "close": 0.44635, "volume": 277.0}, {"date": "2019-01-04", "close": 0.44635, "volume": 1120.0}, {"date": "2019-01-07", "close": 0.44635, "volume": 35739.0}, {"date": "2019-01-08", "close": 0.35708, "volume": 11905.0}, {"date": "2019-01-09", "close": 0.44635, "volume": 31926.0}, {"date": "2019-01-10", "close": 0.44635, "volume": 1120.0}, {"date": "2019-01-11", "close": 0.35708, "volume": 409.0}, {"date": "2019-01-14", "close": 0.35708, "volume": 2800.0}, {"date": "2019-01-15", "close": 0.35708, "volume": 31116.0}, {"date": "2019-01-16", "close": 0.35708, "volume": 5626.0}, {"date": "2019-01-17", "close": 0.44635, "volume": 13442.0}, {"date": "2019-01-18", "close": 0.35708, "volume": 17925.0}, {"date": "2019-01-21", "close": 0.35708, "volume": 2352.0}, {"date": "2019-01-22", "close": 0.35708, "volume": 2688.0}, {"date": "2019-01-23", "close": 0.35708, "volume": 4145.0}, {"date": "2019-01-25", "close": 0.35708, "volume": 321.0}, {"date": "2019-01-30", "close": 0.35708, "volume": 4481.0}, {"date": "2019-01-31", "close": 0.35708, "volume": 4638.0}, {"date": "2019-02-01", "close": 0.35708, "volume": 336.0}, {"date": "2019-02-05", "close": 0.35708, "volume": 2364.0}, {"date": "2019-02-08", "close": 0.35708, "volume": 0.0}, {"date": "2019-02-15", "close": 0.35708, "volume": 5970.0}, {"date": "2019-02-18", "close": 0.35708, "volume": 784.0}, {"date": "2019-02-19", "close": 0.35708, "volume": 66090.0}, {"date": "2019-02-20", "close": 0.35708, "volume": 26114.0}, {"date": "2019-02-22", "close": 0.35708, "volume": 9070.0}, {"date": "2019-02-26", "close": 0.35708, "volume": 10261.0}, {"date": "2019-02-27", "close": 0.35708, "volume": 14057.0}, {"date": "2019-02-28", "close": 0.35708, "volume": 88476.0}, {"date": "2019-03-05", "close": 0.35708, "volume": 55096.0}, {"date": "2019-03-07", "close": 0.35708, "volume": 8438.0}, {"date": "2019-03-08", "close": 0.35708, "volume": 8917.0}, {"date": "2019-03-11", "close": 0.35708, "volume": 9909.0}, {"date": "2019-03-12", "close": 0.35708, "volume": 5778.0}, {"date": "2019-03-14", "close": 0.26781, "volume": 14114.0}, {"date": "2019-03-15", "close": 0.35708, "volume": 9242.0}, {"date": "2019-03-18", "close": 0.35708, "volume": 11202.0}, {"date": "2019-03-19", "close": 0.35708, "volume": 264.0}, {"date": "2019-03-22", "close": 0.35708, "volume": 23076.0}, {"date": "2019-03-25", "close": 0.26781, "volume": 1120.0}, {"date": "2019-03-26", "close": 0.35708, "volume": 12616.0}, {"date": "2019-03-27", "close": 0.35708, "volume": 2801.0}, {"date": "2019-03-28", "close": 0.35708, "volume": 29961.0}, {"date": "2019-03-29", "close": 0.44635, "volume": 7841.0}, {"date": "2019-04-01", "close": 0.44635, "volume": 55120.0}, {"date": "2019-04-02", "close": 0.53562, "volume": 32587.0}, {"date": "2019-04-03", "close": 0.44635, "volume": 16616.0}, {"date": "2019-04-04", "close": 0.44635, "volume": 40939.0}, {"date": "2019-04-05", "close": 0.53562, "volume": 4456.0}, {"date": "2019-04-08", "close": 0.71416, "volume": 109505.0}, {"date": "2019-04-09", "close": 0.62489, "volume": 13554.0}, {"date": "2019-04-10", "close": 0.53562, "volume": 38187.0}, {"date": "2019-04-12", "close": 0.62489, "volume": 11864.0}, {"date": "2019-04-15", "close": 0.62489, "volume": 23736.0}, {"date": "2019-04-16", "close": 0.62489, "volume": 3403.0}, {"date": "2019-04-17", "close": 0.53562, "volume": 2050.0}, {"date": "2019-04-18", "close": 0.53562, "volume": 35122.0}, {"date": "2019-04-24", "close": 0.53562, "volume": 10295.0}, {"date": "2019-04-26", "close": 0.53562, "volume": 980.0}, {"date": "2019-04-29", "close": 0.44635, "volume": 2824.0}, {"date": "2019-05-01", "close": 0.44635, "volume": 36982.0}, {"date": "2019-05-02", "close": 0.53562, "volume": 7001.0}, {"date": "2019-05-03", "close": 0.44635, "volume": 2240.0}, {"date": "2019-05-07", "close": 0.44635, "volume": 26991.0}, {"date": "2019-05-08", "close": 0.44635, "volume": 3383.0}, {"date": "2019-05-09", "close": 0.44635, "volume": 240.0}, {"date": "2019-05-10", "close": 0.44635, "volume": 11684.0}, {"date": "2019-05-13", "close": 0.44635, "volume": 5601.0}, {"date": "2019-05-14", "close": 0.44635, "volume": 22597.0}, {"date": "2019-05-15", "close": 0.44635, "volume": 11946.0}, {"date": "2019-05-16", "close": 0.44635, "volume": 4481.0}, {"date": "2019-05-17", "close": 0.44635, "volume": 32365.0}, {"date": "2019-05-20", "close": 0.44635, "volume": 21581.0}, {"date": "2019-05-21", "close": 0.44635, "volume": 2262.0}, {"date": "2019-05-22", "close": 0.44635, "volume": 5568.0}, {"date": "2019-05-23", "close": 0.44635, "volume": 2283.0}, {"date": "2019-05-24", "close": 0.44635, "volume": 4516.0}, {"date": "2019-05-27", "close": 0.44635, "volume": 1132.0}, {"date": "2019-05-28", "close": 0.44635, "volume": 3795.0}, {"date": "2019-05-29", "close": 0.44635, "volume": 784.0}, {"date": "2019-06-03", "close": 0.35708, "volume": 637.0}, {"date": "2019-06-04", "close": 0.35708, "volume": 3081.0}, {"date": "2019-06-05", "close": 0.35708, "volume": 2688.0}, {"date": "2019-06-06", "close": 0.35708, "volume": 5566.0}, {"date": "2019-06-07", "close": 0.35708, "volume": 18483.0}, {"date": "2019-06-11", "close": 0.35708, "volume": 16149.0}, {"date": "2019-06-13", "close": 0.35708, "volume": 1120.0}, {"date": "2019-06-17", "close": 0.44635, "volume": 1064.0}, {"date": "2019-06-18", "close": 0.35708, "volume": 202731.0}, {"date": "2019-06-19", "close": 0.35708, "volume": 2240.0}, {"date": "2019-06-20", "close": 0.35708, "volume": 5265.0}, {"date": "2019-06-21", "close": 0.44635, "volume": 23524.0}, {"date": "2019-06-24", "close": 0.35708, "volume": 7464.0}, {"date": "2019-06-25", "close": 0.35708, "volume": 6721.0}, {"date": "2019-06-26", "close": 0.35708, "volume": 35206.0}, {"date": "2019-06-27", "close": 0.35708, "volume": 10082.0}, {"date": "2019-06-28", "close": 0.35708, "volume": 54411.0}, {"date": "2019-07-01", "close": 0.35708, "volume": 11531.0}, {"date": "2019-07-03", "close": 0.35708, "volume": 2800.0}, {"date": "2019-07-04", "close": 0.35708, "volume": 8962.0}, {"date": "2019-07-05", "close": 0.35708, "volume": 15123.0}, {"date": "2019-07-08", "close": 0.35708, "volume": 9664.0}, {"date": "2019-07-12", "close": 0.26781, "volume": 1120.0}, {"date": "2019-07-17", "close": 0.35708, "volume": 16126.0}, {"date": "2019-07-18", "close": 0.35708, "volume": 10625.0}, {"date": "2019-07-24", "close": 0.26781, "volume": 246.0}, {"date": "2019-07-26", "close": 0.35708, "volume": 160576.0}, {"date": "2019-07-29", "close": 0.44635, "volume": 39690.0}, {"date": "2019-07-30", "close": 0.44635, "volume": 64558.0}, {"date": "2019-07-31", "close": 0.35708, "volume": 22854.0}, {"date": "2019-08-01", "close": 0.35708, "volume": 42147.0}, {"date": "2019-08-02", "close": 0.35708, "volume": 17953.0}, {"date": "2019-08-05", "close": 0.35708, "volume": 3283.0}, {"date": "2019-08-06", "close": 0.35708, "volume": 6889.0}, {"date": "2019-08-07", "close": 0.35708, "volume": 6049.0}, {"date": "2019-08-08", "close": 0.35708, "volume": 16635.0}, {"date": "2019-08-13", "close": 0.35708, "volume": 5316.0}, {"date": "2019-08-15", "close": 0.35708, "volume": 20407.0}, {"date": "2019-08-16", "close": 0.35708, "volume": 702.0}, {"date": "2019-08-19", "close": 0.35708, "volume": 3159.0}, {"date": "2019-08-20", "close": 0.44635, "volume": 22061.0}, {"date": "2019-08-21", "close": 0.44635, "volume": 5265.0}, {"date": "2019-08-22", "close": 0.35708, "volume": 2576.0}, {"date": "2019-08-26", "close": 0.35708, "volume": 939.0}, {"date": "2019-08-28", "close": 0.35708, "volume": 2024.0}, {"date": "2019-08-30", "close": 0.35708, "volume": 15704.0}, {"date": "2019-09-03", "close": 0.35708, "volume": 1577.0}, {"date": "2019-09-04", "close": 0.35708, "volume": 2661.0}, {"date": "2019-09-05", "close": 0.35708, "volume": 5417.0}, {"date": "2019-09-06", "close": 0.35708, "volume": 2800.0}, {"date": "2019-09-09", "close": 0.35708, "volume": 7504.0}, {"date": "2019-09-10", "close": 0.35708, "volume": 5472.0}, {"date": "2019-09-11", "close": 0.44635, "volume": 11202.0}, {"date": "2019-09-12", "close": 0.35708, "volume": 1287.0}, {"date": "2019-09-17", "close": 0.35708, "volume": 3305.0}, {"date": "2019-09-18", "close": 0.35708, "volume": 2296.0}, {"date": "2019-09-20", "close": 0.35708, "volume": 27680.0}, {"date": "2019-09-23", "close": 0.35708, "volume": 28005.0}, {"date": "2019-09-26", "close": 0.35708, "volume": 56809.0}, {"date": "2019-09-27", "close": 0.44635, "volume": 1627.0}, {"date": "2019-09-30", "close": 0.35708, "volume": 4621.0}, {"date": "2019-10-01", "close": 0.35708, "volume": 7938.0}, {"date": "2019-10-04", "close": 0.35708, "volume": 1120.0}, {"date": "2019-10-07", "close": 0.35708, "volume": 111733.0}, {"date": "2019-10-08", "close": 0.35708, "volume": 2800.0}, {"date": "2019-10-09", "close": 0.26781, "volume": 12597.0}, {"date": "2019-10-10", "close": 0.26781, "volume": 83969.0}, {"date": "2019-10-11", "close": 0.26781, "volume": 18203.0}, {"date": "2019-10-14", "close": 0.35708, "volume": 5601.0}, {"date": "2019-10-15", "close": 0.26781, "volume": 44178.0}, {"date": "2019-10-17", "close": 0.26781, "volume": 3893.0}, {"date": "2019-10-18", "close": 0.26781, "volume": 1960.0}, {"date": "2019-10-21", "close": 0.26781, "volume": 1120.0}, {"date": "2019-10-23", "close": 0.26781, "volume": 67.0}, {"date": "2019-10-24", "close": 0.26781, "volume": 1680.0}, {"date": "2019-10-28", "close": 0.26781, "volume": 31411.0}, {"date": "2019-10-29", "close": 0.26781, "volume": 3999.0}, {"date": "2019-11-01", "close": 0.26781, "volume": 11202.0}, {"date": "2019-11-04", "close": 0.26781, "volume": 56010.0}, {"date": "2019-11-05", "close": 0.26781, "volume": 11202.0}, {"date": "2019-11-06", "close": 0.26781, "volume": 16803.0}, {"date": "2019-11-07", "close": 0.26781, "volume": 2800.0}, {"date": "2019-11-08", "close": 0.26781, "volume": 9522.0}, {"date": "2019-11-11", "close": 0.26781, "volume": 2800.0}, {"date": "2019-11-12", "close": 0.26781, "volume": 5601.0}, {"date": "2019-11-13", "close": 0.26781, "volume": 43722.0}, {"date": "2019-11-14", "close": 0.26781, "volume": 7001.0}, {"date": "2019-11-18", "close": 0.26781, "volume": 11202.0}, {"date": "2019-11-19", "close": 0.26781, "volume": 2969.0}, {"date": "2019-11-20", "close": 0.26781, "volume": 1456.0}, {"date": "2019-11-22", "close": 0.26781, "volume": 3734.0}, {"date": "2019-11-25", "close": 0.26781, "volume": 22404.0}, {"date": "2019-11-26", "close": 0.26781, "volume": 4520.0}, {"date": "2019-11-28", "close": 0.26781, "volume": 1450.0}, {"date": "2019-11-29", "close": 0.26781, "volume": 4398.0}, {"date": "2019-12-02", "close": 0.26781, "volume": 4481.0}, {"date": "2019-12-04", "close": 0.26781, "volume": 1568.0}, {"date": "2019-12-05", "close": 0.26781, "volume": 164.0}, {"date": "2019-12-10", "close": 0.26781, "volume": 11202.0}, {"date": "2019-12-11", "close": 0.26781, "volume": 515.0}, {"date": "2019-12-12", "close": 0.26781, "volume": 38396.0}, {"date": "2019-12-13", "close": 0.26781, "volume": 16561.0}, {"date": "2019-12-16", "close": 0.26781, "volume": 1400.0}, {"date": "2019-12-17", "close": 0.26781, "volume": 21413.0}, {"date": "2019-12-18", "close": 0.26781, "volume": 23559.0}, {"date": "2019-12-19", "close": 0.26781, "volume": 10045.0}, {"date": "2019-12-20", "close": 0.26781, "volume": 10828.0}, {"date": "2019-12-23", "close": 0.26781, "volume": 11202.0}, {"date": "2019-12-24", "close": 0.26781, "volume": 2093.0}, {"date": "2019-12-27", "close": 0.26781, "volume": 22404.0}, {"date": "2019-12-30", "close": 0.26781, "volume": 2240.0}, {"date": "2020-01-02", "close": 0.26781, "volume": 5216.0}, {"date": "2020-01-09", "close": 0.26781, "volume": 6336.0}, {"date": "2020-01-10", "close": 0.26781, "volume": 1400.0}, {"date": "2020-01-13", "close": 0.26781, "volume": 2240.0}, {"date": "2020-01-14", "close": 0.26781, "volume": 538.0}, {"date": "2020-01-16", "close": 0.26781, "volume": 9805.0}, {"date": "2020-01-20", "close": 0.26781, "volume": 20681.0}, {"date": "2020-01-22", "close": 0.26781, "volume": 5010.0}, {"date": "2020-01-24", "close": 0.26781, "volume": 1456.0}, {"date": "2020-01-28", "close": 0.26781, "volume": 12602.0}, {"date": "2020-01-30", "close": 0.26781, "volume": 106572.0}, {"date": "2020-01-31", "close": 0.17854, "volume": 3820.0}, {"date": "2020-02-03", "close": 0.17854, "volume": 2240.0}, {"date": "2020-02-06", "close": 0.17854, "volume": 12851.0}, {"date": "2020-02-07", "close": 0.17854, "volume": 165.0}, {"date": "2020-02-10", "close": 0.17854, "volume": 2084.0}, {"date": "2020-02-13", "close": 0.26781, "volume": 12322.0}, {"date": "2020-02-14", "close": 0.26781, "volume": 1948.0}, {"date": "2020-02-17", "close": 0.17854, "volume": 12535.0}, {"date": "2020-02-18", "close": 0.17854, "volume": 22404.0}, {"date": "2020-02-19", "close": 0.17854, "volume": 11762.0}, {"date": "2020-02-20", "close": 0.17854, "volume": 5601.0}, {"date": "2020-02-21", "close": 0.26781, "volume": 6404.0}, {"date": "2020-02-24", "close": 0.26781, "volume": 1871.0}, {"date": "2020-02-25", "close": 0.17854, "volume": 14002.0}, {"date": "2020-03-02", "close": 0.26781, "volume": 5601.0}, {"date": "2020-03-06", "close": 0.17854, "volume": 11858.0}, {"date": "2020-03-09", "close": 0.17854, "volume": 132.0}, {"date": "2020-03-12", "close": 0.17854, "volume": 161828.0}, {"date": "2020-03-16", "close": 0.17854, "volume": 5717.0}, {"date": "2020-03-17", "close": 0.17854, "volume": 11370.0}, {"date": "2020-03-18", "close": 0.17854, "volume": 81357.0}, {"date": "2020-03-19", "close": 0.17854, "volume": 12179.0}, {"date": "2020-03-20", "close": 0.08927, "volume": 1673.0}, {"date": "2020-03-24", "close": 0.17854, "volume": 11202.0}, {"date": "2020-03-25", "close": 0.17854, "volume": 27557.0}, {"date": "2020-03-26", "close": 0.17854, "volume": 5340.0}, {"date": "2020-03-27", "close": 0.17854, "volume": 20810.0}, {"date": "2020-03-30", "close": 0.17854, "volume": 2800.0}, {"date": "2020-04-01", "close": 0.17854, "volume": 11202.0}, {"date": "2020-04-02", "close": 0.17854, "volume": 7231.0}, {"date": "2020-04-03", "close": 0.17854, "volume": 2800.0}, {"date": "2020-04-06", "close": 0.17854, "volume": 5786.0}, {"date": "2020-04-08", "close": 0.17854, "volume": 5601.0}, {"date": "2020-04-15", "close": 0.26781, "volume": 6721.0}, {"date": "2020-04-17", "close": 0.17854, "volume": 23524.0}, {"date": "2020-04-23", "close": 0.17854, "volume": 179.0}, {"date": "2020-04-28", "close": 0.17854, "volume": 33606.0}, {"date": "2020-04-29", "close": 0.17854, "volume": 560.0}, {"date": "2020-04-30", "close": 0.17854, "volume": 2428.0}, {"date": "2020-05-01", "close": 0.17854, "volume": 2240.0}, {"date": "2020-05-04", "close": 0.17854, "volume": 35639.0}, {"date": "2020-05-05", "close": 0.17854, "volume": 1270.0}, {"date": "2020-05-06", "close": 0.17854, "volume": 5767.0}, {"date": "2020-05-07", "close": 0.17854, "volume": 2017.0}, {"date": "2020-05-11", "close": 0.17854, "volume": 11837.0}, {"date": "2020-05-13", "close": 0.17854, "volume": 30032.0}, {"date": "2020-05-14", "close": 0.17854, "volume": 1120.0}, {"date": "2020-05-15", "close": 0.17854, "volume": 12882.0}, {"date": "2020-05-19", "close": 0.17854, "volume": 18796.0}, {"date": "2020-05-20", "close": 0.17854, "volume": 20410.0}, {"date": "2020-05-21", "close": 0.17854, "volume": 15123.0}, {"date": "2020-05-22", "close": 0.17854, "volume": 25297.0}, {"date": "2020-05-25", "close": 0.17854, "volume": 11473.0}, {"date": "2020-05-26", "close": 0.17854, "volume": 15943.0}, {"date": "2020-05-27", "close": 0.17854, "volume": 50409.0}, {"date": "2020-05-28", "close": 0.17854, "volume": 5400.0}, {"date": "2020-05-29", "close": 0.17854, "volume": 8401.0}, {"date": "2020-06-03", "close": 0.17854, "volume": 116481.0}, {"date": "2020-06-04", "close": 0.17854, "volume": 17374.0}, {"date": "2020-06-05", "close": 0.17854, "volume": 8121.0}, {"date": "2020-06-09", "close": 0.17854, "volume": 22873.0}, {"date": "2020-06-10", "close": 0.26781, "volume": 38946.0}, {"date": "2020-06-11", "close": 0.26781, "volume": 51342.0}, {"date": "2020-06-12", "close": 0.26781, "volume": 10567.0}, {"date": "2020-06-17", "close": 0.17854, "volume": 344107.0}, {"date": "2020-06-18", "close": 0.17854, "volume": 482879.0}, {"date": "2020-06-19", "close": 0.17854, "volume": 103058.0}, {"date": "2020-06-22", "close": 0.17854, "volume": 102646.0}, {"date": "2020-06-24", "close": 0.17854, "volume": 117723.0}, {"date": "2020-06-25", "close": 0.08927, "volume": 16936.0}, {"date": "2020-06-26", "close": 0.17854, "volume": 29402.0}, {"date": "2020-06-29", "close": 0.17854, "volume": 78638.0}, {"date": "2020-06-30", "close": 0.17854, "volume": 24644.0}, {"date": "2020-07-01", "close": 0.17854, "volume": 50318.0}, {"date": "2020-07-02", "close": 0.17854, "volume": 45824.0}, {"date": "2020-07-06", "close": 0.17854, "volume": 163.0}, {"date": "2020-07-07", "close": 0.17854, "volume": 34670.0}, {"date": "2020-07-08", "close": 0.17854, "volume": 35286.0}, {"date": "2020-07-09", "close": 0.17854, "volume": 62507.0}, {"date": "2020-07-10", "close": 0.17854, "volume": 96176.0}, {"date": "2020-07-13", "close": 0.17854, "volume": 1070607.0}, {"date": "2020-07-14", "close": 0.17854, "volume": 139504.0}, {"date": "2020-07-15", "close": 0.17854, "volume": 40013.0}, {"date": "2020-07-16", "close": 0.17854, "volume": 205710.0}, {"date": "2020-07-17", "close": 0.17854, "volume": 88736.0}, {"date": "2020-07-20", "close": 0.17854, "volume": 155765.0}, {"date": "2020-07-21", "close": 0.17854, "volume": 67847.0}, {"date": "2020-07-22", "close": 0.17854, "volume": 49401.0}, {"date": "2020-07-23", "close": 0.17854, "volume": 7623.0}, {"date": "2020-07-24", "close": 0.17854, "volume": 29576.0}, {"date": "2020-07-27", "close": 0.17854, "volume": 79255.0}, {"date": "2020-07-28", "close": 0.17854, "volume": 738570.0}, {"date": "2020-07-29", "close": 0.17854, "volume": 138143.0}, {"date": "2020-07-30", "close": 0.17854, "volume": 5601.0}, {"date": "2020-07-31", "close": 0.17854, "volume": 60176.0}, {"date": "2020-08-03", "close": 0.17854, "volume": 9522.0}, {"date": "2020-08-04", "close": 0.17854, "volume": 5041.0}, {"date": "2020-08-05", "close": 0.17854, "volume": 177412.0}, {"date": "2020-08-06", "close": 0.17854, "volume": 313656.0}, {"date": "2020-08-07", "close": 0.26781, "volume": 368762.0}, {"date": "2020-08-10", "close": 0.17854, "volume": 269836.0}, {"date": "2020-08-11", "close": 0.17854, "volume": 93504.0}, {"date": "2020-08-12", "close": 0.17854, "volume": 1680.0}, {"date": "2020-08-13", "close": 0.17854, "volume": 246429.0}, {"date": "2020-08-14", "close": 0.26781, "volume": 223868.0}, {"date": "2020-08-17", "close": 0.26781, "volume": 191274.0}, {"date": "2020-08-18", "close": 0.17854, "volume": 199500.0}, {"date": "2020-08-19", "close": 0.17854, "volume": 279957.0}, {"date": "2020-08-20", "close": 0.17854, "volume": 17928.0}, {"date": "2020-08-21", "close": 0.17854, "volume": 48542.0}, {"date": "2020-08-24", "close": 0.17854, "volume": 39207.0}, {"date": "2020-08-25", "close": 0.17854, "volume": 17565.0}, {"date": "2020-08-26", "close": 0.17854, "volume": 2800.0}, {"date": "2020-08-28", "close": 0.17854, "volume": 1248079.0}, {"date": "2020-08-31", "close": 0.17854, "volume": 335470.0}, {"date": "2020-09-01", "close": 0.17854, "volume": 512368.0}, {"date": "2020-09-02", "close": 0.17854, "volume": 285656.0}, {"date": "2020-09-03", "close": 0.17854, "volume": 115792.0}, {"date": "2020-09-04", "close": 0.26781, "volume": 160112.0}, {"date": "2020-09-07", "close": 0.44635, "volume": 4613842.0}, {"date": "2020-09-08", "close": 0.35708, "volume": 2015065.0}, {"date": "2020-09-09", "close": 0.35708, "volume": 1169165.0}, {"date": "2020-09-10", "close": 0.26781, "volume": 567613.0}, {"date": "2020-09-11", "close": 0.35708, "volume": 93294.0}, {"date": "2020-09-14", "close": 0.35708, "volume": 208830.0}, {"date": "2020-09-15", "close": 0.26781, "volume": 115661.0}, {"date": "2020-09-16", "close": 0.26781, "volume": 161279.0}, {"date": "2020-09-17", "close": 0.26781, "volume": 260035.0}, {"date": "2020-09-18", "close": 0.26781, "volume": 88430.0}, {"date": "2020-09-21", "close": 0.26781, "volume": 37146.0}, {"date": "2020-09-22", "close": 0.26781, "volume": 113406.0}, {"date": "2020-09-23", "close": 0.26781, "volume": 186766.0}, {"date": "2020-09-24", "close": 0.26781, "volume": 235918.0}, {"date": "2020-09-25", "close": 0.26781, "volume": 56859.0}, {"date": "2020-09-28", "close": 0.26781, "volume": 14986.0}, {"date": "2020-09-29", "close": 0.26781, "volume": 89609.0}, {"date": "2020-09-30", "close": 0.26781, "volume": 1033684.0}, {"date": "2020-10-01", "close": 0.26781, "volume": 74848.0}, {"date": "2020-10-02", "close": 0.26781, "volume": 49390.0}, {"date": "2020-10-05", "close": 0.26781, "volume": 87823.0}, {"date": "2020-10-06", "close": 0.26781, "volume": 202423.0}, {"date": "2020-10-07", "close": 0.26781, "volume": 31943.0}, {"date": "2020-10-08", "close": 0.17854, "volume": 43352.0}, {"date": "2020-10-09", "close": 0.26781, "volume": 176839.0}, {"date": "2020-10-12", "close": 0.26781, "volume": 165499.0}, {"date": "2020-10-13", "close": 0.26781, "volume": 21504.0}, {"date": "2020-10-14", "close": 0.26781, "volume": 7655.0}, {"date": "2020-10-15", "close": 0.26781, "volume": 28430.0}, {"date": "2020-10-16", "close": 0.26781, "volume": 10838.0}, {"date": "2020-10-19", "close": 0.26781, "volume": 60691.0}, {"date": "2020-10-20", "close": 0.26781, "volume": 23490.0}, {"date": "2020-10-21", "close": 0.26781, "volume": 72678.0}, {"date": "2020-10-22", "close": 0.26781, "volume": 52089.0}, {"date": "2020-10-23", "close": 0.26781, "volume": 48911.0}, {"date": "2020-10-26", "close": 0.26781, "volume": 85989.0}, {"date": "2020-10-27", "close": 0.26781, "volume": 137220.0}, {"date": "2020-10-28", "close": 0.35708, "volume": 57746.0}, {"date": "2020-10-29", "close": 0.26781, "volume": 34334.0}, {"date": "2020-10-30", "close": 0.26781, "volume": 9570.0}, {"date": "2020-11-02", "close": 0.26781, "volume": 1120.0}, {"date": "2020-11-03", "close": 0.35708, "volume": 5041.0}, {"date": "2020-11-04", "close": 0.26781, "volume": 16954.0}, {"date": "2020-11-05", "close": 0.26781, "volume": 37247.0}, {"date": "2020-11-06", "close": 0.35708, "volume": 22124.0}, {"date": "2020-11-09", "close": 0.35708, "volume": 17526.0}, {"date": "2020-11-10", "close": 0.26781, "volume": 11720.0}, {"date": "2020-11-11", "close": 0.26781, "volume": 238728.0}, {"date": "2020-11-12", "close": 0.26781, "volume": 209517.0}, {"date": "2020-11-13", "close": 0.26781, "volume": 71168.0}, {"date": "2020-11-17", "close": 0.26781, "volume": 82587.0}, {"date": "2020-11-18", "close": 0.26781, "volume": 1120.0}, {"date": "2020-11-19", "close": 0.26781, "volume": 5601.0}, {"date": "2020-11-20", "close": 0.35708, "volume": 3585.0}, {"date": "2020-11-23", "close": 0.35708, "volume": 17946.0}, {"date": "2020-11-24", "close": 0.26781, "volume": 21172.0}, {"date": "2020-11-25", "close": 0.26781, "volume": 16679.0}, {"date": "2020-11-26", "close": 0.26781, "volume": 10194.0}, {"date": "2020-11-27", "close": 0.35708, "volume": 8346.0}, {"date": "2020-11-30", "close": 0.26781, "volume": 26415.0}, {"date": "2020-12-01", "close": 0.26781, "volume": 1059948.0}, {"date": "2020-12-02", "close": 0.26781, "volume": 96524.0}, {"date": "2020-12-03", "close": 0.26781, "volume": 89106.0}, {"date": "2020-12-04", "close": 0.26781, "volume": 132337.0}, {"date": "2020-12-07", "close": 0.26781, "volume": 91105.0}, {"date": "2020-12-08", "close": 0.26781, "volume": 93910.0}, {"date": "2020-12-09", "close": 0.26781, "volume": 9988.0}, {"date": "2020-12-10", "close": 0.26781, "volume": 26941.0}, {"date": "2020-12-11", "close": 0.26781, "volume": 97980.0}, {"date": "2020-12-14", "close": 0.26781, "volume": 10082.0}, {"date": "2020-12-15", "close": 0.26781, "volume": 64680.0}, {"date": "2020-12-16", "close": 0.26781, "volume": 30919.0}, {"date": "2020-12-17", "close": 0.26781, "volume": 32247.0}, {"date": "2020-12-18", "close": 0.26781, "volume": 413130.0}, {"date": "2020-12-21", "close": 0.26781, "volume": 71896.0}, {"date": "2020-12-22", "close": 0.17854, "volume": 62317.0}, {"date": "2020-12-23", "close": 0.17854, "volume": 134448.0}, {"date": "2020-12-24", "close": 0.26781, "volume": 78769.0}, {"date": "2020-12-29", "close": 0.26781, "volume": 64391.0}, {"date": "2020-12-30", "close": 0.26781, "volume": 21564.0}, {"date": "2020-12-31", "close": 0.26781, "volume": 56248.0}, {"date": "2021-01-04", "close": 0.26781, "volume": 34166.0}, {"date": "2021-01-05", "close": 0.26781, "volume": 20546.0}, {"date": "2021-01-06", "close": 0.26781, "volume": 2789.0}, {"date": "2021-01-07", "close": 0.26781, "volume": 25888.0}, {"date": "2021-01-08", "close": 0.26781, "volume": 82927.0}, {"date": "2021-01-11", "close": 0.26781, "volume": 12629.0}, {"date": "2021-01-12", "close": 0.26781, "volume": 92124.0}, {"date": "2021-01-13", "close": 0.26781, "volume": 5974.0}, {"date": "2021-01-14", "close": 0.26781, "volume": 6287.0}, {"date": "2021-01-15", "close": 0.26781, "volume": 124342.0}, {"date": "2021-01-18", "close": 0.26781, "volume": 727055.0}, {"date": "2021-01-19", "close": 0.26781, "volume": 122798.0}, {"date": "2021-01-20", "close": 0.26781, "volume": 284021.0}, {"date": "2021-01-21", "close": 0.26781, "volume": 44181.0}, {"date": "2021-01-22", "close": 0.26781, "volume": 7001.0}, {"date": "2021-01-25", "close": 0.26781, "volume": 48566.0}, {"date": "2021-01-27", "close": 0.26781, "volume": 85324.0}, {"date": "2021-01-28", "close": 0.26781, "volume": 20782.0}, {"date": "2021-01-29", "close": 0.26781, "volume": 144952.0}, {"date": "2021-02-01", "close": 0.26781, "volume": 31486.0}, {"date": "2021-02-02", "close": 0.26781, "volume": 25149.0}, {"date": "2021-02-04", "close": 0.26781, "volume": 427116.0}, {"date": "2021-02-05", "close": 0.26781, "volume": 34409.0}, {"date": "2021-02-08", "close": 0.35708, "volume": 156734.0}, {"date": "2021-02-09", "close": 0.26781, "volume": 26913.0}, {"date": "2021-02-10", "close": 0.26781, "volume": 56514.0}, {"date": "2021-02-11", "close": 0.26781, "volume": 46598.0}, {"date": "2021-02-12", "close": 0.26781, "volume": 5454.0}, {"date": "2021-02-15", "close": 0.26781, "volume": 25204.0}, {"date": "2021-02-16", "close": 0.26781, "volume": 41074.0}, {"date": "2021-02-17", "close": 0.26781, "volume": 127197.0}, {"date": "2021-02-18", "close": 0.26781, "volume": 385099.0}, {"date": "2021-02-19", "close": 0.26781, "volume": 180599.0}, {"date": "2021-02-22", "close": 0.26781, "volume": 81195.0}, {"date": "2021-02-23", "close": 0.26781, "volume": 27920.0}, {"date": "2021-02-24", "close": 0.26781, "volume": 7297.0}, {"date": "2021-02-25", "close": 0.26781, "volume": 58437.0}, {"date": "2021-02-26", "close": 0.17854, "volume": 45714.0}, {"date": "2021-03-01", "close": 0.26781, "volume": 61686.0}, {"date": "2021-03-02", "close": 0.17854, "volume": 37984.0}, {"date": "2021-03-03", "close": 0.26781, "volume": 19174.0}, {"date": "2021-03-04", "close": 0.17854, "volume": 46407.0}, {"date": "2021-03-05", "close": 0.17854, "volume": 88123.0}, {"date": "2021-03-08", "close": 0.17854, "volume": 24200.0}, {"date": "2021-03-09", "close": 0.17854, "volume": 22311.0}, {"date": "2021-03-10", "close": 0.17854, "volume": 143329.0}, {"date": "2021-03-11", "close": 0.17854, "volume": 57130.0}, {"date": "2021-03-12", "close": 0.17854, "volume": 139651.0}, {"date": "2021-03-15", "close": 0.17854, "volume": 149894.0}, {"date": "2021-03-16", "close": 0.17854, "volume": 8906.0}, {"date": "2021-03-17", "close": 0.17854, "volume": 5601.0}, {"date": "2021-03-18", "close": 0.26781, "volume": 1386331.0}, {"date": "2021-03-19", "close": 0.26781, "volume": 466336.0}, {"date": "2021-03-22", "close": 0.26781, "volume": 192235.0}, {"date": "2021-03-23", "close": 0.26781, "volume": 70013.0}, {"date": "2021-03-24", "close": 0.26781, "volume": 169654.0}, {"date": "2021-03-25", "close": 0.26781, "volume": 8962.0}, {"date": "2021-03-26", "close": 0.17854, "volume": 87801.0}, {"date": "2021-03-29", "close": 0.17854, "volume": 29088.0}, {"date": "2021-03-30", "close": 0.26781, "volume": 257651.0}, {"date": "2021-03-31", "close": 0.26781, "volume": 9914.0}, {"date": "2021-04-01", "close": 0.17854, "volume": 42431.0}, {"date": "2021-04-06", "close": 0.26781, "volume": 90699.0}, {"date": "2021-04-07", "close": 0.26781, "volume": 103527.0}, {"date": "2021-04-08", "close": 0.17854, "volume": 75938.0}, {"date": "2021-04-09", "close": 0.26781, "volume": 13442.0}, {"date": "2021-04-12", "close": 0.17854, "volume": 52948.0}, {"date": "2021-04-13", "close": 0.17854, "volume": 36556.0}, {"date": "2021-04-14", "close": 0.26781, "volume": 57487.0}, {"date": "2021-04-15", "close": 0.26781, "volume": 21097.0}, {"date": "2021-04-16", "close": 0.17854, "volume": 41410.0}, {"date": "2021-04-19", "close": 0.26781, "volume": 60774.0}, {"date": "2021-04-20", "close": 0.26781, "volume": 22740.0}, {"date": "2021-04-21", "close": 0.17854, "volume": 80493.0}, {"date": "2021-04-22", "close": 0.26781, "volume": 82181.0}, {"date": "2021-04-23", "close": 0.26781, "volume": 12886.0}, {"date": "2021-04-26", "close": 0.26781, "volume": 126571.0}, {"date": "2021-04-27", "close": 0.17854, "volume": 11837.0}, {"date": "2021-04-28", "close": 0.17854, "volume": 9671.0}, {"date": "2021-04-29", "close": 0.17854, "volume": 46077.0}, {"date": "2021-04-30", "close": 0.17854, "volume": 53347.0}, {"date": "2021-05-03", "close": 0.17854, "volume": 13106.0}, {"date": "2021-05-04", "close": 0.17854, "volume": 6245.0}, {"date": "2021-05-05", "close": 0.17854, "volume": 4537.0}, {"date": "2021-05-06", "close": 0.17854, "volume": 20855.0}, {"date": "2021-05-07", "close": 0.17854, "volume": 340796.0}, {"date": "2021-05-10", "close": 0.17854, "volume": 58047.0}, {"date": "2021-05-11", "close": 0.17854, "volume": 12154.0}, {"date": "2021-05-12", "close": 0.17854, "volume": 156170.0}, {"date": "2021-05-13", "close": 0.17854, "volume": 33606.0}, {"date": "2021-05-14", "close": 0.17854, "volume": 3126222.0}, {"date": "2021-05-17", "close": 0.17854, "volume": 123787.0}, {"date": "2021-05-18", "close": 0.17854, "volume": 31608.0}, {"date": "2021-05-19", "close": 0.17854, "volume": 150155.0}, {"date": "2021-05-20", "close": 0.17854, "volume": 93005.0}, {"date": "2021-05-21", "close": 0.17854, "volume": 852309.0}, {"date": "2021-05-24", "close": 0.17854, "volume": 22404.0}, {"date": "2021-05-25", "close": 0.17854, "volume": 21362.0}, {"date": "2021-05-26", "close": 0.17854, "volume": 632239.0}, {"date": "2021-05-27", "close": 0.17854, "volume": 74160.0}, {"date": "2021-05-28", "close": 0.17854, "volume": 208643.0}, {"date": "2021-05-31", "close": 0.17854, "volume": 37163.0}, {"date": "2021-06-01", "close": 0.17854, "volume": 173267.0}, {"date": "2021-06-02", "close": 0.17854, "volume": 9578.0}, {"date": "2021-06-03", "close": 0.17854, "volume": 8594.0}, {"date": "2021-06-07", "close": 0.17854, "volume": 64373.0}, {"date": "2021-06-08", "close": 0.17854, "volume": 237705.0}, {"date": "2021-06-09", "close": 0.17854, "volume": 70940.0}, {"date": "2021-06-10", "close": 0.17854, "volume": 24196.0}, {"date": "2021-06-11", "close": 0.17854, "volume": 324051.0}, {"date": "2021-06-15", "close": 0.17854, "volume": 46039.0}, {"date": "2021-06-16", "close": 0.17854, "volume": 8418.0}, {"date": "2021-06-17", "close": 0.17854, "volume": 519376.0}, {"date": "2021-06-18", "close": 0.17854, "volume": 49879.0}, {"date": "2021-06-21", "close": 0.17854, "volume": 84015.0}, {"date": "2021-06-22", "close": 0.17854, "volume": 29552.0}, {"date": "2021-06-23", "close": 0.17854, "volume": 11714.0}, {"date": "2021-06-24", "close": 0.17854, "volume": 258.0}, {"date": "2021-06-25", "close": 0.17854, "volume": 23132.0}, {"date": "2021-06-28", "close": 0.17854, "volume": 41940.0}, {"date": "2021-06-29", "close": 0.17854, "volume": 40185.0}, {"date": "2021-06-30", "close": 0.17854, "volume": 169892.0}, {"date": "2021-07-01", "close": 0.17854, "volume": 27786.0}, {"date": "2021-07-02", "close": 0.17854, "volume": 33606.0}, {"date": "2021-07-05", "close": 0.17854, "volume": 22404.0}, {"date": "2021-07-06", "close": 0.17854, "volume": 17129.0}, {"date": "2021-07-07", "close": 0.17854, "volume": 312.0}, {"date": "2021-07-08", "close": 0.17854, "volume": 6161.0}, {"date": "2021-07-09", "close": 0.17854, "volume": 11383.0}, {"date": "2021-07-14", "close": 0.17854, "volume": 25233.0}, {"date": "2021-07-15", "close": 0.17854, "volume": 70769.0}, {"date": "2021-07-16", "close": 0.17854, "volume": 17367.0}, {"date": "2021-07-19", "close": 0.17854, "volume": 5901.0}, {"date": "2021-07-20", "close": 0.17854, "volume": 21161.0}, {"date": "2021-07-21", "close": 0.17854, "volume": 12664.0}, {"date": "2021-07-22", "close": 0.17854, "volume": 355223.0}, {"date": "2021-07-23", "close": 0.17854, "volume": 84998.0}, {"date": "2021-07-26", "close": 0.17854, "volume": 2240.0}, {"date": "2021-07-27", "close": 0.17854, "volume": 18497.0}, {"date": "2021-07-28", "close": 0.17854, "volume": 367057.0}, {"date": "2021-07-29", "close": 0.17854, "volume": 59370.0}, {"date": "2021-08-02", "close": 0.17854, "volume": 31562.0}, {"date": "2021-08-03", "close": 0.08927, "volume": 289380.0}, {"date": "2021-08-04", "close": 0.17854, "volume": 350492.0}, {"date": "2021-08-05", "close": 0.17854, "volume": 14025.0}, {"date": "2021-08-06", "close": 0.17854, "volume": 24644.0}, {"date": "2021-08-09", "close": 0.17854, "volume": 3.0}, {"date": "2021-08-10", "close": 0.17854, "volume": 9596.0}, {"date": "2021-08-11", "close": 0.17854, "volume": 7400.0}, {"date": "2021-08-12", "close": 0.17854, "volume": 72729.0}, {"date": "2021-08-13", "close": 0.17854, "volume": 50677.0}, {"date": "2021-08-17", "close": 0.17854, "volume": 12322.0}, {"date": "2021-08-18", "close": 0.17854, "volume": 7505.0}, {"date": "2021-08-19", "close": 0.17854, "volume": 3697.0}, {"date": "2021-08-20", "close": 0.17854, "volume": 327357.0}, {"date": "2021-08-23", "close": 0.17854, "volume": 6581.0}, {"date": "2021-08-24", "close": 0.17854, "volume": 6206.0}, {"date": "2021-08-25", "close": 0.08927, "volume": 30245.0}, {"date": "2021-08-26", "close": 0.17854, "volume": 25092.0}, {"date": "2021-08-27", "close": 0.17854, "volume": 18211.0}, {"date": "2021-08-30", "close": 0.17854, "volume": 38316.0}, {"date": "2021-09-01", "close": 0.17854, "volume": 36418.0}, {"date": "2021-09-02", "close": 0.08927, "volume": 3734.0}, {"date": "2021-09-03", "close": 0.17854, "volume": 126138.0}, {"date": "2021-09-06", "close": 0.17854, "volume": 181250.0}, {"date": "2021-09-07", "close": 0.17854, "volume": 3921.0}, {"date": "2021-09-08", "close": 0.17854, "volume": 37536.0}, {"date": "2021-09-09", "close": 0.17854, "volume": 14568.0}, {"date": "2021-09-13", "close": 0.17854, "volume": 57146.0}, {"date": "2021-09-14", "close": 0.17854, "volume": 44125.0}, {"date": "2021-09-16", "close": 0.17854, "volume": 46404.0}, {"date": "2021-09-17", "close": 0.17854, "volume": 34726.0}, {"date": "2021-09-20", "close": 0.17854, "volume": 1904.0}, {"date": "2021-09-22", "close": 0.17854, "volume": 25257.0}, {"date": "2021-09-23", "close": 0.17854, "volume": 2520.0}, {"date": "2021-09-27", "close": 0.17854, "volume": 47189.0}, {"date": "2021-09-28", "close": 0.17854, "volume": 74927.0}, {"date": "2021-09-29", "close": 0.17854, "volume": 20264.0}, {"date": "2021-10-01", "close": 0.17854, "volume": 45580.0}, {"date": "2021-10-04", "close": 0.08927, "volume": 67212.0}, {"date": "2021-10-05", "close": 0.17854, "volume": 22062.0}, {"date": "2021-10-06", "close": 0.17854, "volume": 50633.0}, {"date": "2021-10-08", "close": 0.17854, "volume": 6721.0}, {"date": "2021-10-11", "close": 0.17854, "volume": 108099.0}, {"date": "2021-10-12", "close": 0.17854, "volume": 16279.0}, {"date": "2021-10-13", "close": 0.17854, "volume": 87488.0}, {"date": "2021-10-14", "close": 0.08927, "volume": 187913.0}, {"date": "2021-10-15", "close": 0.08927, "volume": 108688.0}, {"date": "2021-10-18", "close": 0.08927, "volume": 166760.0}, {"date": "2021-10-19", "close": 0.17854, "volume": 66652.0}, {"date": "2021-10-20", "close": 0.17854, "volume": 284143.0}, {"date": "2021-10-21", "close": 0.17854, "volume": 121756.0}, {"date": "2021-10-26", "close": 0.17854, "volume": 164172.0}, {"date": "2021-10-27", "close": 0.08927, "volume": 113631.0}, {"date": "2021-10-28", "close": 0.17854, "volume": 48542.0}, {"date": "2021-10-29", "close": 0.17854, "volume": 66571.0}, {"date": "2021-11-01", "close": 0.17854, "volume": 28425.0}, {"date": "2021-11-02", "close": 0.133905, "volume": 174519.0}, {"date": "2021-11-03", "close": 0.08927, "volume": 49984.0}, {"date": "2021-11-04", "close": 0.133905, "volume": 27811.0}, {"date": "2021-11-05", "close": 0.133905, "volume": 5937.0}, {"date": "2021-11-08", "close": 0.133905, "volume": 23886.0}, {"date": "2021-11-09", "close": 0.08927, "volume": 44808.0}, {"date": "2021-11-10", "close": 0.08927, "volume": 26.0}, {"date": "2021-11-12", "close": 0.08927, "volume": 3865.0}, {"date": "2021-11-15", "close": 0.17854, "volume": 1325687.0}, {"date": "2021-11-16", "close": 0.133905, "volume": 103857.0}, {"date": "2021-11-17", "close": 0.133905, "volume": 41636.0}, {"date": "2021-11-18", "close": 0.133905, "volume": 35998.0}, {"date": "2021-11-19", "close": 0.133905, "volume": 33067.0}, {"date": "2021-11-22", "close": 0.08927, "volume": 87973.0}, {"date": "2021-11-24", "close": 0.08927, "volume": 40.0}, {"date": "2021-11-25", "close": 0.08927, "volume": 5861.0}, {"date": "2021-11-29", "close": 0.08927, "volume": 8205.0}, {"date": "2021-11-30", "close": 0.133905, "volume": 39509.0}, {"date": "2021-12-01", "close": 0.133905, "volume": 52959.0}, {"date": "2021-12-02", "close": 0.133905, "volume": 22180.0}, {"date": "2021-12-03", "close": 0.133905, "volume": 4333.0}, {"date": "2021-12-06", "close": 0.08927, "volume": 7647.0}, {"date": "2021-12-08", "close": 0.133905, "volume": 6594.0}, {"date": "2021-12-09", "close": 0.08927, "volume": 11202.0}, {"date": "2021-12-10", "close": 0.133905, "volume": 18441.0}, {"date": "2021-12-13", "close": 0.17854, "volume": 35477.0}, {"date": "2021-12-14", "close": 0.17854, "volume": 39207.0}, {"date": "2021-12-15", "close": 0.17854, "volume": 1226.0}, {"date": "2021-12-16", "close": 0.133905, "volume": 2800.0}, {"date": "2021-12-17", "close": 0.08927, "volume": 14563.0}, {"date": "2021-12-20", "close": 0.08927, "volume": 4201.0}, {"date": "2021-12-21", "close": 0.133905, "volume": 5601.0}, {"date": "2021-12-22", "close": 0.133905, "volume": 16803.0}, {"date": "2021-12-23", "close": 0.133905, "volume": 12910.0}, {"date": "2021-12-24", "close": 0.17854, "volume": 4481.0}, {"date": "2021-12-29", "close": 0.17854, "volume": 560.0}, {"date": "2021-12-30", "close": 0.17854, "volume": 33829.0}, {"date": "2021-12-31", "close": 0.17854, "volume": 44024.0}, {"date": "2022-01-04", "close": 0.133905, "volume": 176010.0}, {"date": "2022-01-05", "close": 0.17854, "volume": 19858.0}, {"date": "2022-01-06", "close": 0.17854, "volume": 18483.0}, {"date": "2022-01-07", "close": 0.17854, "volume": 21083.0}, {"date": "2022-01-10", "close": 0.08927, "volume": 100879.0}, {"date": "2022-01-11", "close": 0.17854, "volume": 7211.0}, {"date": "2022-01-12", "close": 0.17854, "volume": 1553.0}, {"date": "2022-01-13", "close": 0.17854, "volume": 33606.0}, {"date": "2022-01-14", "close": 0.17854, "volume": 4742.0}, {"date": "2022-01-17", "close": 0.08927, "volume": 24941.0}, {"date": "2022-01-18", "close": 0.17854, "volume": 10588.0}, {"date": "2022-01-19", "close": 0.17854, "volume": 33606.0}, {"date": "2022-01-21", "close": 0.17854, "volume": 17294.0}, {"date": "2022-01-25", "close": 0.133905, "volume": 1282269.0}, {"date": "2022-01-27", "close": 0.08927, "volume": 92439.0}, {"date": "2022-01-28", "close": 0.133905, "volume": 23524.0}, {"date": "2022-01-31", "close": 0.133905, "volume": 17661.0}, {"date": "2022-02-01", "close": 0.08927, "volume": 40664.0}, {"date": "2022-02-02", "close": 0.133905, "volume": 24159.0}, {"date": "2022-02-03", "close": 0.08927, "volume": 17678.0}, {"date": "2022-02-04", "close": 0.08927, "volume": 5153.0}, {"date": "2022-02-08", "close": 0.08927, "volume": 35776.0}, {"date": "2022-02-09", "close": 0.08927, "volume": 535.0}, {"date": "2022-02-11", "close": 0.08927, "volume": 2246.0}, {"date": "2022-02-14", "close": 0.08927, "volume": 526065.0}, {"date": "2022-02-15", "close": 0.08927, "volume": 2376607.0}, {"date": "2022-02-16", "close": 0.08927, "volume": 518952.0}, {"date": "2022-02-17", "close": 0.08927, "volume": 9213.0}, {"date": "2022-02-18", "close": 0.08927, "volume": 29951.0}, {"date": "2022-02-21", "close": 0.08927, "volume": 170232.0}, {"date": "2022-02-22", "close": 0.08927, "volume": 28630.0}, {"date": "2022-02-23", "close": 0.08927, "volume": 571.0}, {"date": "2022-02-24", "close": 0.08927, "volume": 78380.0}, {"date": "2022-03-01", "close": 0.08927, "volume": 44808.0}, {"date": "2022-03-02", "close": 0.08927, "volume": 39207.0}, {"date": "2022-03-03", "close": 0.08927, "volume": 5601.0}, {"date": "2022-03-04", "close": 0.08927, "volume": 11325.0}, {"date": "2022-03-07", "close": 0.08927, "volume": 111629.0}, {"date": "2022-03-09", "close": 0.08927, "volume": 11759.0}, {"date": "2022-03-10", "close": 0.08927, "volume": 56010.0}, {"date": "2022-03-14", "close": 0.08927, "volume": 9571.0}, {"date": "2022-03-15", "close": 0.08927, "volume": 557.0}, {"date": "2022-03-16", "close": 0.08927, "volume": 1791.0}, {"date": "2022-03-17", "close": 0.08927, "volume": 1680.0}, {"date": "2022-03-18", "close": 0.08927, "volume": 11202.0}, {"date": "2022-03-21", "close": 0.08927, "volume": 11260.0}, {"date": "2022-03-22", "close": 0.08927, "volume": 1137.0}, {"date": "2022-03-23", "close": 0.08927, "volume": 279.0}, {"date": "2022-03-24", "close": 0.08927, "volume": 104.0}, {"date": "2022-03-28", "close": 0.08927, "volume": 1120.0}, {"date": "2022-03-29", "close": 0.08927, "volume": 23524.0}, {"date": "2022-03-30", "close": 0.08927, "volume": 1624.0}, {"date": "2022-03-31", "close": 0.08927, "volume": 2576.0}, {"date": "2022-04-01", "close": 0.08927, "volume": 4818.0}, {"date": "2022-04-04", "close": 0.08927, "volume": 19202.0}, {"date": "2022-04-05", "close": 0.08927, "volume": 72729.0}, {"date": "2022-04-06", "close": 0.08927, "volume": 61834.0}, {"date": "2022-04-07", "close": 0.08927, "volume": 38983.0}, {"date": "2022-04-08", "close": 0.08927, "volume": 6208.0}, {"date": "2022-04-11", "close": 0.08927, "volume": 1568.0}, {"date": "2022-04-12", "close": 0.08927, "volume": 357.0}, {"date": "2022-04-13", "close": 0.08927, "volume": 2686.0}, {"date": "2022-04-19", "close": 0.08927, "volume": 12322.0}, {"date": "2022-04-20", "close": 0.08927, "volume": 1007.0}, {"date": "2022-04-21", "close": 0.08927, "volume": 6721.0}, {"date": "2022-04-26", "close": 0.08927, "volume": 3361.0}, {"date": "2022-04-27", "close": 0.08927, "volume": 5601.0}, {"date": "2022-05-05", "close": 0.08927, "volume": 79569.0}, {"date": "2022-05-06", "close": 0.08927, "volume": 55842.0}, {"date": "2022-05-09", "close": 0.08927, "volume": 66988.0}, {"date": "2022-05-10", "close": 0.08927, "volume": 22404.0}, {"date": "2022-05-12", "close": 0.08927, "volume": 1226.0}, {"date": "2022-05-30", "close": 0.08927, "volume": 5713.0}, {"date": "2022-06-01", "close": 0.08927, "volume": 16075.0}, {"date": "2022-06-03", "close": 0.08927, "volume": 3641.0}, {"date": "2022-06-07", "close": 0.08927, "volume": 5601.0}, {"date": "2022-06-16", "close": 0.08927, "volume": 5601.0}, {"date": "2022-06-21", "close": 0.08927, "volume": 22909.0}, {"date": "2022-07-04", "close": 0.08927, "volume": 6.0}, {"date": "2022-07-05", "close": 0.08927, "volume": 111.0}, {"date": "2022-07-12", "close": 0.08927, "volume": 2.0}, {"date": "2022-07-13", "close": 0.08927, "volume": 5601.0}, {"date": "2022-07-19", "close": 0.08927, "volume": 6718.0}, {"date": "2022-07-20", "close": 0.08927, "volume": 56010.0}, {"date": "2022-07-21", "close": 0.08927, "volume": 3361.0}, {"date": "2022-07-22", "close": 0.08927, "volume": 1759.0}, {"date": "2022-07-26", "close": 0.08927, "volume": 16803.0}, {"date": "2022-07-28", "close": 0.08927, "volume": 11.0}, {"date": "2022-08-02", "close": 0.08927, "volume": 700.0}, {"date": "2022-08-15", "close": 0.08927, "volume": 16804.0}, {"date": "2022-08-16", "close": 0.08927, "volume": 1181.0}, {"date": "2022-08-17", "close": 0.08927, "volume": 2059.0}, {"date": "2022-08-18", "close": 0.08927, "volume": 5601.0}, {"date": "2022-08-22", "close": 0.08927, "volume": 1.0}, {"date": "2022-08-31", "close": 0.08927, "volume": 433.0}, {"date": "2022-09-02", "close": 0.08927, "volume": 1031.0}, {"date": "2022-09-05", "close": 0.08927, "volume": 22404.0}, {"date": "2022-09-16", "close": 0.08927, "volume": 566.0}, {"date": "2022-09-21", "close": 0.08927, "volume": 11.0}, {"date": "2022-09-27", "close": 0.08927, "volume": 241.0}, {"date": "2022-09-30", "close": 0.08927, "volume": 7058.0}, {"date": "2022-10-03", "close": 0.08927, "volume": 11202.0}, {"date": "2022-10-11", "close": 0.08927, "volume": 1120.0}, {"date": "2022-10-12", "close": 0.08927, "volume": 135.0}, {"date": "2022-10-14", "close": 0.08927, "volume": 130.0}, {"date": "2022-10-18", "close": 0.08927, "volume": 111.0}, {"date": "2022-10-24", "close": 0.08927, "volume": 301.0}, {"date": "2022-10-26", "close": 0.08927, "volume": 801.0}, {"date": "2022-10-27", "close": 0.08927, "volume": 2576.0}, {"date": "2022-11-04", "close": 0.08927, "volume": 1334.0}, {"date": "2022-11-07", "close": 0.08927, "volume": 424.0}, {"date": "2022-11-15", "close": 0.08927, "volume": 279.0}, {"date": "2022-11-18", "close": 0.08927, "volume": 11202.0}, {"date": "2022-11-21", "close": 0.08927, "volume": 19603.0}, {"date": "2022-11-23", "close": 0.08927, "volume": 239.0}, {"date": "2022-12-07", "close": 0.08927, "volume": 201.0}, {"date": "2022-12-09", "close": 0.08927, "volume": 194.0}, {"date": "2022-12-12", "close": 0.08927, "volume": 1115.0}, {"date": "2023-01-12", "close": 0.08927, "volume": 113140.0}, {"date": "2023-03-03", "close": 0.08927, "volume": 6721.0}, {"date": "2023-03-14", "close": 0.08927, "volume": 5601.0}, {"date": "2023-03-15", "close": 0.08927, "volume": 0.0}, {"date": "2023-03-17", "close": 0.08927, "volume": 8511.0}, {"date": "2023-03-20", "close": 0.08927, "volume": 44.0}, {"date": "2023-03-31", "close": 0.08927, "volume": 114.0}, {"date": "2023-04-03", "close": 0.08927, "volume": 11202.0}, {"date": "2023-04-04", "close": 0.08927, "volume": 190.0}, {"date": "2023-04-05", "close": 0.08927, "volume": 264.0}, {"date": "2023-04-12", "close": 0.08927, "volume": 5601.0}, {"date": "2023-04-13", "close": 0.08927, "volume": 2860.0}, {"date": "2023-04-19", "close": 0.08927, "volume": 306.0}, {"date": "2023-05-17", "close": 0.08927, "volume": 24.0}, {"date": "2023-05-26", "close": 0.08927, "volume": 874.0}, {"date": "2023-05-29", "close": 0.08927, "volume": 11202.0}, {"date": "2023-06-09", "close": 0.08927, "volume": 1121.0}, {"date": "2023-06-13", "close": 0.08927, "volume": 66.0}, {"date": "2023-06-15", "close": 0.08927, "volume": 248684.0}, {"date": "2023-06-16", "close": 0.08927, "volume": 85695.0}, {"date": "2023-06-19", "close": 0.08927, "volume": 14002.0}, {"date": "2023-06-22", "close": 0.08927, "volume": 5623.0}, {"date": "2023-06-26", "close": 0.08927, "volume": 10082.0}, {"date": "2023-06-29", "close": 0.08927, "volume": 487.0}, {"date": "2023-07-14", "close": 0.08927, "volume": 5612.0}, {"date": "2023-07-24", "close": 0.08927, "volume": 6102.0}, {"date": "2023-07-27", "close": 0.08927, "volume": 4674.0}, {"date": "2023-07-28", "close": 0.08927, "volume": 201.0}, {"date": "2023-07-31", "close": 0.08927, "volume": 44808.0}, {"date": "2023-08-02", "close": 0.08927, "volume": 5601.0}, {"date": "2023-08-07", "close": 0.08927, "volume": 304.0}, {"date": "2023-08-08", "close": 0.08927, "volume": 5881.0}, {"date": "2023-08-17", "close": 0.08927, "volume": 1120.0}, {"date": "2023-08-18", "close": 0.08927, "volume": 6251.0}, {"date": "2023-08-22", "close": 0.08927, "volume": 14500.0}, {"date": "2023-08-24", "close": 0.08927, "volume": 22.0}, {"date": "2023-08-28", "close": 0.08927, "volume": 8495.0}, {"date": "2023-08-29", "close": 0.08927, "volume": 497.0}, {"date": "2023-09-11", "close": 0.08927, "volume": 336.0}, {"date": "2023-09-13", "close": 0.08927, "volume": 11202.0}, {"date": "2023-09-14", "close": 0.08927, "volume": 11202.0}, {"date": "2023-09-20", "close": 0.08927, "volume": 55.0}, {"date": "2023-09-21", "close": 0.08927, "volume": 0.0}, {"date": "2023-09-25", "close": 0.08927, "volume": 1568.0}, {"date": "2023-10-02", "close": 0.08927, "volume": 925.0}, {"date": "2023-10-09", "close": 0.08927, "volume": 110.0}, {"date": "2023-10-12", "close": 0.08927, "volume": 169.0}, {"date": "2023-10-19", "close": 0.08927, "volume": 10.0}, {"date": "2023-10-20", "close": 0.08927, "volume": 1568.0}, {"date": "2023-11-02", "close": 0.08927, "volume": 275.0}, {"date": "2023-11-16", "close": 0.08927, "volume": 73091.0}, {"date": "2023-11-17", "close": 0.08927, "volume": 7841.0}, {"date": "2023-11-21", "close": 0.08927, "volume": 2910.0}, {"date": "2023-12-11", "close": 0.0160686, "volume": 102636.0}, {"date": "2023-12-12", "close": 0.0133905, "volume": 664147.0}, {"date": "2023-12-13", "close": 0.0142832, "volume": 2201474.0}, {"date": "2023-12-14", "close": 0.0160686, "volume": 195627.0}, {"date": "2023-12-15", "close": 0.0151759, "volume": 46354.0}, {"date": "2023-12-18", "close": 0.0160686, "volume": 110094.0}, {"date": "2023-12-19", "close": 0.0160686, "volume": 405921.0}, {"date": "2023-12-20", "close": 0.0160686, "volume": 203699.0}, {"date": "2023-12-21", "close": 0.0160686, "volume": 227960.0}, {"date": "2023-12-22", "close": 0.0160686, "volume": 26655.0}, {"date": "2023-12-27", "close": 0.0151759, "volume": 569011.0}, {"date": "2023-12-28", "close": 0.0151759, "volume": 138185.0}, {"date": "2023-12-29", "close": 0.0142832, "volume": 81464.0}, {"date": "2024-01-02", "close": 0.01472955, "volume": 121420.0}, {"date": "2024-01-03", "close": 0.01472955, "volume": 91298.0}, {"date": "2024-01-04", "close": 0.017854, "volume": 306102.0}, {"date": "2024-01-05", "close": 0.0205321, "volume": 121321.0}, {"date": "2024-01-08", "close": 0.0160686, "volume": 200539.0}, {"date": "2024-01-09", "close": 0.0169613, "volume": 211015.0}, {"date": "2024-01-10", "close": 0.017854, "volume": 218081.0}, {"date": "2024-01-12", "close": 0.017854, "volume": 1835.0}, {"date": "2024-01-15", "close": 0.0160686, "volume": 11202.0}, {"date": "2024-01-16", "close": 0.0142832, "volume": 46703.0}, {"date": "2024-01-17", "close": 0.0160686, "volume": 22926.0}, {"date": "2024-01-18", "close": 0.0169613, "volume": 302519.0}, {"date": "2024-01-19", "close": 0.0169613, "volume": 195460.0}, {"date": "2024-01-23", "close": 0.0142832, "volume": 448505.0}, {"date": "2024-01-24", "close": 0.01562225, "volume": 89201.0}, {"date": "2024-01-25", "close": 0.0142832, "volume": 17217.0}, {"date": "2024-01-29", "close": 0.0133905, "volume": 71693.0}, {"date": "2024-01-30", "close": 0.0133905, "volume": 67722.0}, {"date": "2024-01-31", "close": 0.0116051, "volume": 2520.0}, {"date": "2024-02-02", "close": 0.0196394, "volume": 690417.0}, {"date": "2024-02-05", "close": 0.0160686, "volume": 190267.0}, {"date": "2024-02-06", "close": 0.0160686, "volume": 84801.0}, {"date": "2024-02-07", "close": 0.0142832, "volume": 35847.0}, {"date": "2024-02-08", "close": 0.0133905, "volume": 1321786.0}, {"date": "2024-02-09", "close": 0.0133905, "volume": 491956.0}, {"date": "2024-02-12", "close": 0.0133905, "volume": 560.0}, {"date": "2024-02-13", "close": 0.0133905, "volume": 562.0}, {"date": "2024-02-14", "close": 0.0116051, "volume": 390562.0}, {"date": "2024-02-15", "close": 0.0124978, "volume": 11314.0}, {"date": "2024-02-16", "close": 0.0133905, "volume": 508825.0}, {"date": "2024-02-19", "close": 0.0133905, "volume": 230618.0}, {"date": "2024-02-20", "close": 0.0116051, "volume": 31490.0}, {"date": "2024-02-23", "close": 0.0124978, "volume": 1140166.0}, {"date": "2024-02-26", "close": 0.0116051, "volume": 397630.0}, {"date": "2024-02-27", "close": 0.0107124, "volume": 411447.0}, {"date": "2024-02-28", "close": 0.0107124, "volume": 138211.0}, {"date": "2024-02-29", "close": 0.0107124, "volume": 170306.0}, {"date": "2024-03-01", "close": 0.0107124, "volume": 5601.0}, {"date": "2024-03-04", "close": 0.0107124, "volume": 295763.0}, {"date": "2024-03-06", "close": 0.0107124, "volume": 89684.0}, {"date": "2024-03-08", "close": 0.0107124, "volume": 74209.0}, {"date": "2024-03-11", "close": 0.0098197, "volume": 313366.0}, {"date": "2024-03-12", "close": 0.0098197, "volume": 53.0}, {"date": "2024-03-13", "close": 0.0098197, "volume": 419694.0}, {"date": "2024-03-14", "close": 0.0098197, "volume": 107669.0}, {"date": "2024-03-15", "close": 0.008927, "volume": 2267.0}, {"date": "2024-03-18", "close": 0.008927, "volume": 16706.0}, {"date": "2024-03-21", "close": 0.008927, "volume": 17615.0}, {"date": "2024-03-22", "close": 0.0098197, "volume": 341802.0}, {"date": "2024-03-25", "close": 0.0098197, "volume": 57940.0}, {"date": "2024-03-26", "close": 0.0098197, "volume": 156828.0}, {"date": "2024-03-28", "close": 0.0098197, "volume": 22636.0}, {"date": "2024-04-02", "close": 0.0098197, "volume": 74183.0}, {"date": "2024-04-03", "close": 0.0098197, "volume": 15134.0}, {"date": "2024-04-04", "close": 0.0098197, "volume": 4481.0}, {"date": "2024-04-05", "close": 0.0098197, "volume": 44270.0}, {"date": "2024-04-08", "close": 0.0098197, "volume": 234.0}, {"date": "2024-04-09", "close": 0.0098197, "volume": 537762.0}, {"date": "2024-04-10", "close": 0.008927, "volume": 71694.0}, {"date": "2024-04-11", "close": 0.0098197, "volume": 15291.0}, {"date": "2024-04-12", "close": 0.0214248, "volume": 25325589.0}, {"date": "2024-04-15", "close": 0.0196394, "volume": 6278780.0}, {"date": "2024-04-16", "close": 0.0151759, "volume": 1546132.0}, {"date": "2024-04-17", "close": 0.0151759, "volume": 54895.0}, {"date": "2024-04-18", "close": 0.0151759, "volume": 57876.0}, {"date": "2024-04-19", "close": 0.0151759, "volume": 265207.0}, {"date": "2024-04-22", "close": 0.0151759, "volume": 189525.0}, {"date": "2024-04-23", "close": 0.0142832, "volume": 32927.0}, {"date": "2024-04-24", "close": 0.017854, "volume": 1588723.0}, {"date": "2024-04-26", "close": 0.0196394, "volume": 897.0}, {"date": "2024-04-29", "close": 0.0187467, "volume": 267817.0}, {"date": "2024-04-30", "close": 0.017854, "volume": 101592.0}, {"date": "2024-05-01", "close": 0.017854, "volume": 335648.0}, {"date": "2024-05-02", "close": 0.0205321, "volume": 209737.0}, {"date": "2024-05-03", "close": 0.0187467, "volume": 101933.0}, {"date": "2024-05-06", "close": 0.0187467, "volume": 93112.0}, {"date": "2024-05-07", "close": 0.0187467, "volume": 11930.0}, {"date": "2024-05-08", "close": 0.0187467, "volume": 239363.0}, {"date": "2024-05-09", "close": 0.0196394, "volume": 41680.0}, {"date": "2024-05-10", "close": 0.0187467, "volume": 169831.0}, {"date": "2024-05-13", "close": 0.0205321, "volume": 49044.0}, {"date": "2024-05-14", "close": 0.0223175, "volume": 403271.0}, {"date": "2024-05-15", "close": 0.0214248, "volume": 23524.0}, {"date": "2024-05-16", "close": 0.0187467, "volume": 5375.0}, {"date": "2024-05-17", "close": 0.0187467, "volume": 61847.0}, {"date": "2024-05-20", "close": 0.0187467, "volume": 89134.0}, {"date": "2024-05-22", "close": 0.0241029, "volume": 2705644.0}, {"date": "2024-05-23", "close": 0.0276737, "volume": 934603.0}, {"date": "2024-05-24", "close": 0.0285664, "volume": 898051.0}, {"date": "2024-05-27", "close": 0.0285664, "volume": 477495.0}, {"date": "2024-05-28", "close": 0.0241029, "volume": 73187.0}, {"date": "2024-05-29", "close": 0.0249956, "volume": 11072.0}, {"date": "2024-05-30", "close": 0.0249956, "volume": 17644.0}, {"date": "2024-05-31", "close": 0.0249956, "volume": 648639.0}, {"date": "2024-06-03", "close": 0.0258883, "volume": 112551.0}, {"date": "2024-06-04", "close": 0.029, "volume": 19300.0}, {"date": "2024-06-05", "close": 0.027, "volume": 30300.0}, {"date": "2024-06-06", "close": 0.026, "volume": 110624.0}, {"date": "2024-06-07", "close": 0.021, "volume": 160354.0}, {"date": "2024-06-11", "close": 0.021, "volume": 46566.0}, {"date": "2024-06-12", "close": 0.02, "volume": 76433.0}, {"date": "2024-06-13", "close": 0.023, "volume": 50454.0}, {"date": "2024-06-14", "close": 0.02, "volume": 51322.0}, {"date": "2024-06-17", "close": 0.02, "volume": 38732.0}, {"date": "2024-06-18", "close": 0.02, "volume": 4300.0}, {"date": "2024-06-19", "close": 0.02, "volume": 133832.0}, {"date": "2024-06-20", "close": 0.019, "volume": 87460.0}, {"date": "2024-06-21", "close": 0.019, "volume": 21250.0}, {"date": "2024-06-24", "close": 0.018, "volume": 80278.0}, {"date": "2024-06-25", "close": 0.018, "volume": 103942.0}, {"date": "2024-06-26", "close": 0.02, "volume": 194842.0}, {"date": "2024-06-27", "close": 0.019, "volume": 76114.0}, {"date": "2024-06-28", "close": 0.02, "volume": 81760.0}, {"date": "2024-07-01", "close": 0.018, "volume": 82796.0}, {"date": "2024-07-02", "close": 0.024, "volume": 50000.0}, {"date": "2024-07-03", "close": 0.018, "volume": 234910.0}, {"date": "2024-07-05", "close": 0.016, "volume": 364385.0}, {"date": "2024-07-08", "close": 0.014, "volume": 1258561.0}, {"date": "2024-07-09", "close": 0.013, "volume": 1581389.0}, {"date": "2024-07-10", "close": 0.0135, "volume": 370907.0}, {"date": "2024-07-11", "close": 0.017, "volume": 1917006.0}, {"date": "2024-07-12", "close": 0.0155, "volume": 510823.0}, {"date": "2024-07-15", "close": 0.015, "volume": 5000.0}, {"date": "2024-07-17", "close": 0.016, "volume": 62000.0}, {"date": "2024-07-18", "close": 0.016, "volume": 10511.0}, {"date": "2024-07-19", "close": 0.016, "volume": 438928.0}, {"date": "2024-07-22", "close": 0.015, "volume": 1761117.0}, {"date": "2024-07-23", "close": 0.015, "volume": 40000.0}, {"date": "2024-07-24", "close": 0.014, "volume": 229968.0}, {"date": "2024-07-25", "close": 0.014, "volume": 300000.0}, {"date": "2024-07-29", "close": 0.0155, "volume": 2653476.0}, {"date": "2024-07-30", "close": 0.014, "volume": 2279533.0}, {"date": "2024-08-01", "close": 0.014, "volume": 123911.0}, {"date": "2024-08-05", "close": 0.014, "volume": 70000.0}, {"date": "2024-08-06", "close": 0.013, "volume": 140249.0}, {"date": "2024-08-07", "close": 0.014, "volume": 436344.0}, {"date": "2024-08-08", "close": 0.014, "volume": 8750.0}, {"date": "2024-08-09", "close": 0.014, "volume": 5000.0}, {"date": "2024-08-12", "close": 0.014, "volume": 100000.0}, {"date": "2024-08-13", "close": 0.014, "volume": 144795.0}, {"date": "2024-08-14", "close": 0.014, "volume": 424703.0}, {"date": "2024-08-15", "close": 0.014, "volume": 78072.0}, {"date": "2024-08-16", "close": 0.014, "volume": 238674.0}, {"date": "2024-08-19", "close": 0.013, "volume": 47663.0}, {"date": "2024-08-20", "close": 0.013, "volume": 624564.0}, {"date": "2024-08-22", "close": 0.0125, "volume": 201472.0}, {"date": "2024-08-23", "close": 0.014, "volume": 447767.0}, {"date": "2024-08-26", "close": 0.014, "volume": 401260.0}, {"date": "2024-08-27", "close": 0.014, "volume": 218047.0}, {"date": "2024-08-28", "close": 0.015, "volume": 350000.0}, {"date": "2024-08-29", "close": 0.014, "volume": 71428.0}, {"date": "2024-08-30", "close": 0.014, "volume": 297178.0}, {"date": "2024-09-02", "close": 0.014, "volume": 9928.0}, {"date": "2024-09-05", "close": 0.014, "volume": 72890.0}, {"date": "2024-09-06", "close": 0.015, "volume": 1422144.0}, {"date": "2024-09-10", "close": 0.014, "volume": 1428630.0}, {"date": "2024-09-11", "close": 0.014, "volume": 222000.0}, {"date": "2024-09-12", "close": 0.014, "volume": 630.0}, {"date": "2024-09-13", "close": 0.015, "volume": 59000.0}, {"date": "2024-09-19", "close": 0.017, "volume": 1000000.0}, {"date": "2024-09-20", "close": 0.017, "volume": 25589.0}, {"date": "2024-09-25", "close": 0.013, "volume": 766794.0}, {"date": "2024-10-01", "close": 0.013, "volume": 578.0}, {"date": "2024-10-02", "close": 0.013, "volume": 137573.0}, {"date": "2024-10-03", "close": 0.014, "volume": 714286.0}, {"date": "2024-10-04", "close": 0.014, "volume": 50118.0}, {"date": "2024-10-10", "close": 0.014, "volume": 50000.0}, {"date": "2024-10-11", "close": 0.014, "volume": 75234.0}, {"date": "2024-10-14", "close": 0.012, "volume": 150277.0}, {"date": "2024-10-15", "close": 0.012, "volume": 38700.0}, {"date": "2024-10-18", "close": 0.012, "volume": 2000.0}, {"date": "2024-10-21", "close": 0.012, "volume": 743455.0}, {"date": "2024-10-22", "close": 0.013, "volume": 77151.0}, {"date": "2024-10-23", "close": 0.013, "volume": 387500.0}, {"date": "2024-10-24", "close": 0.013, "volume": 111299.0}, {"date": "2024-10-25", "close": 0.012, "volume": 395791.0}, {"date": "2024-10-29", "close": 0.013, "volume": 73420.0}, {"date": "2024-10-30", "close": 0.013, "volume": 250000.0}, {"date": "2024-10-31", "close": 0.012, "volume": 65000.0}, {"date": "2024-11-04", "close": 0.012, "volume": 1191.0}, {"date": "2024-11-06", "close": 0.012, "volume": 190772.0}, {"date": "2024-11-08", "close": 0.011, "volume": 321439.0}, {"date": "2024-11-11", "close": 0.011, "volume": 300.0}, {"date": "2024-11-12", "close": 0.012, "volume": 84632.0}, {"date": "2024-11-13", "close": 0.013, "volume": 200453.0}, {"date": "2024-11-18", "close": 0.011, "volume": 1850.0}, {"date": "2024-11-19", "close": 0.012, "volume": 155136.0}, {"date": "2024-11-29", "close": 0.012, "volume": 2454.0}, {"date": "2024-12-02", "close": 0.01, "volume": 10451.0}, {"date": "2024-12-03", "close": 0.011, "volume": 83613.0}, {"date": "2024-12-05", "close": 0.01, "volume": 1691276.0}, {"date": "2024-12-09", "close": 0.01, "volume": 1002.0}, {"date": "2024-12-11", "close": 0.01, "volume": 118.0}, {"date": "2024-12-12", "close": 0.012, "volume": 205799.0}, {"date": "2024-12-16", "close": 0.01, "volume": 1249525.0}, {"date": "2024-12-17", "close": 0.01, "volume": 16330.0}, {"date": "2024-12-18", "close": 0.014, "volume": 4183728.0}, {"date": "2024-12-19", "close": 0.013, "volume": 130351.0}, {"date": "2024-12-20", "close": 0.014, "volume": 215999.0}, {"date": "2024-12-23", "close": 0.014, "volume": 13486.0}, {"date": "2024-12-24", "close": 0.014, "volume": 40359.0}, {"date": "2024-12-27", "close": 0.013, "volume": 508624.0}, {"date": "2024-12-30", "close": 0.011, "volume": 239830.0}, {"date": "2025-01-09", "close": 0.013, "volume": 100000.0}, {"date": "2025-01-14", "close": 0.017, "volume": 3897023.0}, {"date": "2025-01-15", "close": 0.015, "volume": 357886.0}, {"date": "2025-01-16", "close": 0.016, "volume": 129861.0}, {"date": "2025-01-20", "close": 0.017, "volume": 311150.0}, {"date": "2025-01-21", "close": 0.018, "volume": 934026.0}, {"date": "2025-01-22", "close": 0.018, "volume": 538021.0}, {"date": "2025-01-23", "close": 0.018, "volume": 441412.0}, {"date": "2025-01-24", "close": 0.017, "volume": 50000.0}, {"date": "2025-01-28", "close": 0.016, "volume": 29701.0}, {"date": "2025-01-29", "close": 0.014, "volume": 93750.0}, {"date": "2025-01-30", "close": 0.013, "volume": 430010.0}, {"date": "2025-01-31", "close": 0.016, "volume": 718348.0}, {"date": "2025-02-03", "close": 0.016, "volume": 644000.0}, {"date": "2025-02-04", "close": 0.016, "volume": 1272489.0}, {"date": "2025-02-06", "close": 0.015, "volume": 35000.0}, {"date": "2025-02-07", "close": 0.015, "volume": 666.0}, {"date": "2025-02-10", "close": 0.014, "volume": 206334.0}, {"date": "2025-02-11", "close": 0.014, "volume": 104882.0}, {"date": "2025-02-12", "close": 0.014, "volume": 200000.0}, {"date": "2025-02-14", "close": 0.016, "volume": 3873363.0}, {"date": "2025-02-17", "close": 0.015, "volume": 50000.0}, {"date": "2025-02-18", "close": 0.016, "volume": 55193.0}, {"date": "2025-02-19", "close": 0.016, "volume": 896152.0}, {"date": "2025-02-20", "close": 0.016, "volume": 74106.0}, {"date": "2025-02-21", "close": 0.015, "volume": 93765.0}, {"date": "2025-02-24", "close": 0.016, "volume": 46377.0}, {"date": "2025-02-26", "close": 0.014, "volume": 1013692.0}, {"date": "2025-02-27", "close": 0.014, "volume": 10000.0}, {"date": "2025-03-03", "close": 0.014, "volume": 15000.0}, {"date": "2025-03-04", "close": 0.012, "volume": 115708.0}, {"date": "2025-03-05", "close": 0.012, "volume": 254093.0}, {"date": "2025-03-06", "close": 0.014, "volume": 2600.0}, {"date": "2025-03-07", "close": 0.015, "volume": 40000.0}, {"date": "2025-03-10", "close": 0.015, "volume": 28500.0}, {"date": "2025-03-13", "close": 0.015, "volume": 54000.0}, {"date": "2025-03-17", "close": 0.015, "volume": 1309.0}, {"date": "2025-03-19", "close": 0.015, "volume": 1359.0}, {"date": "2025-03-21", "close": 0.014, "volume": 96000.0}, {"date": "2025-03-27", "close": 0.013, "volume": 100.0}, {"date": "2025-03-28", "close": 0.014, "volume": 10.0}, {"date": "2025-04-01", "close": 0.013, "volume": 139800.0}, {"date": "2025-04-02", "close": 0.012, "volume": 2500.0}, {"date": "2025-04-04", "close": 0.012, "volume": 64166.0}, {"date": "2025-04-08", "close": 0.01, "volume": 331405.0}, {"date": "2025-04-10", "close": 0.011, "volume": 50000.0}, {"date": "2025-04-11", "close": 0.011, "volume": 301867.0}, {"date": "2025-04-14", "close": 0.012, "volume": 70000.0}, {"date": "2025-04-15", "close": 0.012, "volume": 5256.0}, {"date": "2025-04-16", "close": 0.011, "volume": 10000.0}, {"date": "2025-04-22", "close": 0.011, "volume": 10000.0}, {"date": "2025-04-23", "close": 0.011, "volume": 168619.0}, {"date": "2025-04-24", "close": 0.01, "volume": 41877.0}, {"date": "2025-04-28", "close": 0.01, "volume": 6367.0}, {"date": "2025-04-29", "close": 0.01, "volume": 1100.0}, {"date": "2025-04-30", "close": 0.009, "volume": 81000.0}, {"date": "2025-05-01", "close": 0.012, "volume": 36500.0}, {"date": "2025-05-02", "close": 0.012, "volume": 48565.0}, {"date": "2025-05-06", "close": 0.015, "volume": 260838.0}, {"date": "2025-05-07", "close": 0.012, "volume": 135578.0}, {"date": "2025-05-09", "close": 0.013, "volume": 76987.0}, {"date": "2025-05-13", "close": 0.013, "volume": 223013.0}, {"date": "2025-05-14", "close": 0.011, "volume": 58500.0}, {"date": "2025-05-15", "close": 0.009, "volume": 2.0}, {"date": "2025-05-16", "close": 0.015, "volume": 5157460.0}, {"date": "2025-05-19", "close": 0.013, "volume": 39646.0}, {"date": "2025-05-22", "close": 0.015, "volume": 36000.0}, {"date": "2025-05-23", "close": 0.013, "volume": 539357.0}, {"date": "2025-05-26", "close": 0.014, "volume": 135906.0}, {"date": "2025-05-28", "close": 0.014, "volume": 851914.0}, {"date": "2025-05-29", "close": 0.012, "volume": 647020.0}, {"date": "2025-05-30", "close": 0.012, "volume": 270001.0}, {"date": "2025-06-03", "close": 0.012, "volume": 103150.0}, {"date": "2025-06-04", "close": 0.012, "volume": 39561.0}, {"date": "2025-06-10", "close": 0.011, "volume": 112501.0}, {"date": "2025-06-11", "close": 0.011, "volume": 12003.0}, {"date": "2025-06-13", "close": 0.012, "volume": 76177.0}, {"date": "2025-06-16", "close": 0.011, "volume": 33210.0}, {"date": "2025-06-17", "close": 0.013, "volume": 359000.0}, {"date": "2025-06-18", "close": 0.018, "volume": 3297314.0}, {"date": "2025-06-19", "close": 0.018, "volume": 1000.0}, {"date": "2025-06-20", "close": 0.019, "volume": 401305.0}, {"date": "2025-06-23", "close": 0.018, "volume": 37602.0}, {"date": "2025-06-24", "close": 0.019, "volume": 161498.0}, {"date": "2025-06-25", "close": 0.018, "volume": 5166.0}, {"date": "2025-06-26", "close": 0.02, "volume": 347524.0}, {"date": "2025-06-27", "close": 0.024, "volume": 1283561.0}, {"date": "2025-06-30", "close": 0.022, "volume": 152292.0}, {"date": "2025-07-01", "close": 0.022, "volume": 40625.0}, {"date": "2025-07-02", "close": 0.021, "volume": 14166.0}, {"date": "2025-07-03", "close": 0.021, "volume": 25000.0}, {"date": "2025-07-04", "close": 0.021, "volume": 239292.0}, {"date": "2025-07-07", "close": 0.022, "volume": 236.0}, {"date": "2025-07-08", "close": 0.021, "volume": 24900.0}, {"date": "2025-07-09", "close": 0.02, "volume": 132793.0}, {"date": "2025-07-10", "close": 0.021, "volume": 3958895.0}, {"date": "2025-07-11", "close": 0.027, "volume": 18461697.0}, {"date": "2025-07-14", "close": 0.026, "volume": 1089028.0}, {"date": "2025-07-15", "close": 0.027, "volume": 360568.0}, {"date": "2025-07-16", "close": 0.027, "volume": 7000.0}, {"date": "2025-07-17", "close": 0.028, "volume": 1402543.0}, {"date": "2025-07-18", "close": 0.021, "volume": 1155564.0}, {"date": "2025-07-21", "close": 0.025, "volume": 502042.0}, {"date": "2025-07-22", "close": 0.024, "volume": 21041.0}, {"date": "2025-07-23", "close": 0.023, "volume": 176514.0}, {"date": "2025-07-24", "close": 0.024, "volume": 475504.0}, {"date": "2025-07-28", "close": 0.024, "volume": 197645.0}, {"date": "2025-07-29", "close": 0.023, "volume": 10961.0}, {"date": "2025-07-31", "close": 0.023, "volume": 49666.0}, {"date": "2025-08-01", "close": 0.022, "volume": 5000.0}, {"date": "2025-08-05", "close": 0.022, "volume": 842674.0}, {"date": "2025-08-06", "close": 0.02, "volume": 33959.0}, {"date": "2025-08-07", "close": 0.02, "volume": 105961.0}, {"date": "2025-08-08", "close": 0.021, "volume": 10000.0}, {"date": "2025-08-11", "close": 0.021, "volume": 44500.0}, {"date": "2025-08-12", "close": 0.021, "volume": 167999.0}, {"date": "2025-08-13", "close": 0.02, "volume": 88369.0}, {"date": "2025-08-14", "close": 0.02, "volume": 1000.0}, {"date": "2025-08-15", "close": 0.02, "volume": 223500.0}, {"date": "2025-08-18", "close": 0.017, "volume": 116823.0}, {"date": "2025-08-20", "close": 0.016, "volume": 1018.0}, {"date": "2025-08-22", "close": 0.017, "volume": 1078680.0}, {"date": "2025-08-25", "close": 0.014, "volume": 1455104.0}, {"date": "2025-08-26", "close": 0.018, "volume": 766676.0}, {"date": "2025-08-27", "close": 0.016, "volume": 29788.0}, {"date": "2025-08-28", "close": 0.017, "volume": 152703.0}, {"date": "2025-08-29", "close": 0.016, "volume": 5.0}, {"date": "2025-09-01", "close": 0.016, "volume": 78614.0}, {"date": "2025-09-02", "close": 0.015, "volume": 110926.0}, {"date": "2025-09-03", "close": 0.015, "volume": 1013704.0}, {"date": "2025-09-04", "close": 0.016, "volume": 6667.0}, {"date": "2025-09-05", "close": 0.019, "volume": 136797.0}, {"date": "2025-09-08", "close": 0.02, "volume": 172310.0}, {"date": "2025-09-09", "close": 0.018, "volume": 49826.0}, {"date": "2025-09-11", "close": 0.023, "volume": 1366224.0}, {"date": "2025-09-12", "close": 0.027, "volume": 1983247.0}, {"date": "2025-09-15", "close": 0.022, "volume": 972368.0}, {"date": "2025-09-16", "close": 0.02, "volume": 866664.0}, {"date": "2025-09-17", "close": 0.02, "volume": 100000.0}, {"date": "2025-09-18", "close": 0.019, "volume": 329345.0}, {"date": "2025-09-19", "close": 0.02, "volume": 50000.0}, {"date": "2025-09-22", "close": 0.019, "volume": 1133854.0}, {"date": "2025-09-23", "close": 0.016, "volume": 3075678.0}, {"date": "2025-09-24", "close": 0.017, "volume": 232585.0}, {"date": "2025-09-25", "close": 0.017, "volume": 250000.0}, {"date": "2025-09-26", "close": 0.016, "volume": 1727655.0}, {"date": "2025-09-29", "close": 0.015, "volume": 418174.0}, {"date": "2025-09-30", "close": 0.017, "volume": 600413.0}, {"date": "2025-10-01", "close": 0.015, "volume": 6494.0}, {"date": "2025-10-02", "close": 0.017, "volume": 1050833.0}, {"date": "2025-10-03", "close": 0.016, "volume": 240173.0}, {"date": "2025-10-06", "close": 0.016, "volume": 3992461.0}, {"date": "2025-10-07", "close": 0.017, "volume": 1078567.0}, {"date": "2025-10-08", "close": 0.018, "volume": 1983262.0}, {"date": "2025-10-09", "close": 0.018, "volume": 4452005.0}, {"date": "2025-10-10", "close": 0.018, "volume": 3328446.0}, {"date": "2025-10-13", "close": 0.022, "volume": 6755179.0}, {"date": "2025-10-14", "close": 0.021, "volume": 3470684.0}, {"date": "2025-10-15", "close": 0.021, "volume": 3034699.0}, {"date": "2025-10-16", "close": 0.024, "volume": 4469748.0}, {"date": "2025-10-17", "close": 0.025, "volume": 8353704.0}, {"date": "2025-10-20", "close": 0.026, "volume": 3629799.0}, {"date": "2025-10-21", "close": 0.025, "volume": 760582.0}, {"date": "2025-10-22", "close": 0.022, "volume": 754913.0}, {"date": "2025-10-23", "close": 0.023, "volume": 1024450.0}, {"date": "2025-10-24", "close": 0.023, "volume": 959941.0}, {"date": "2025-10-27", "close": 0.023, "volume": 124527.0}, {"date": "2025-10-28", "close": 0.022, "volume": 123847.0}, {"date": "2025-10-29", "close": 0.023, "volume": 316098.0}, {"date": "2025-10-30", "close": 0.024, "volume": 2456202.0}, {"date": "2025-10-31", "close": 0.022, "volume": 2568626.0}, {"date": "2025-11-03", "close": 0.022, "volume": 226045.0}, {"date": "2025-11-04", "close": 0.023, "volume": 608184.0}, {"date": "2025-11-05", "close": 0.021, "volume": 501502.0}, {"date": "2025-11-06", "close": 0.019, "volume": 2884687.0}, {"date": "2025-11-07", "close": 0.019, "volume": 473837.0}, {"date": "2025-11-10", "close": 0.02, "volume": 101667.0}, {"date": "2025-11-11", "close": 0.021, "volume": 596853.0}, {"date": "2025-11-12", "close": 0.024, "volume": 2751685.0}, {"date": "2025-11-13", "close": 0.025, "volume": 862071.0}, {"date": "2025-11-14", "close": 0.024, "volume": 79508.0}, {"date": "2025-11-17", "close": 0.022, "volume": 13175.0}, {"date": "2025-11-18", "close": 0.022, "volume": 28901.0}, {"date": "2025-11-19", "close": 0.022, "volume": 168904.0}, {"date": "2025-11-20", "close": 0.023, "volume": 271121.0}, {"date": "2025-11-21", "close": 0.023, "volume": 1398798.0}, {"date": "2025-11-24", "close": 0.022, "volume": 18000.0}, {"date": "2025-11-25", "close": 0.023, "volume": 93968.0}, {"date": "2025-11-26", "close": 0.022, "volume": 736853.0}, {"date": "2025-11-27", "close": 0.023, "volume": 536978.0}, {"date": "2025-11-28", "close": 0.021, "volume": 613270.0}, {"date": "2025-12-01", "close": 0.021, "volume": 655736.0}, {"date": "2025-12-02", "close": 0.021, "volume": 1001438.0}, {"date": "2025-12-03", "close": 0.021, "volume": 203667.0}, {"date": "2025-12-04", "close": 0.02, "volume": 176000.0}, {"date": "2025-12-05", "close": 0.02, "volume": 50000.0}, {"date": "2025-12-09", "close": 0.021, "volume": 10000.0}, {"date": "2025-12-10", "close": 0.022, "volume": 181260.0}, {"date": "2025-12-11", "close": 0.023, "volume": 524624.0}, {"date": "2025-12-12", "close": 0.023, "volume": 457401.0}, {"date": "2025-12-15", "close": 0.023, "volume": 990986.0}, {"date": "2025-12-16", "close": 0.022, "volume": 15000.0}, {"date": "2025-12-17", "close": 0.0225, "volume": 3121.0}, {"date": "2025-12-18", "close": 0.022, "volume": 316105.0}, {"date": "2025-12-19", "close": 0.023, "volume": 403934.0}, {"date": "2025-12-22", "close": 0.022, "volume": 410180.0}, {"date": "2025-12-24", "close": 0.023, "volume": 1329473.0}, {"date": "2025-12-29", "close": 0.024, "volume": 487224.0}, {"date": "2025-12-30", "close": 0.023, "volume": 1272006.0}, {"date": "2026-01-02", "close": 0.024, "volume": 232923.0}, {"date": "2026-01-05", "close": 0.025, "volume": 566006.0}, {"date": "2026-01-06", "close": 0.027, "volume": 1627497.0}, {"date": "2026-01-07", "close": 0.027, "volume": 1060323.0}, {"date": "2026-01-08", "close": 0.026, "volume": 575810.0}, {"date": "2026-01-09", "close": 0.024, "volume": 736540.0}, {"date": "2026-01-12", "close": 0.024, "volume": 25000.0}, {"date": "2026-01-14", "close": 0.027, "volume": 2460256.0}, {"date": "2026-01-16", "close": 0.025, "volume": 740621.0}, {"date": "2026-01-19", "close": 0.028, "volume": 545180.0}, {"date": "2026-01-21", "close": 0.027, "volume": 881457.0}, {"date": "2026-01-22", "close": 0.026, "volume": 6900904.0}, {"date": "2026-01-23", "close": 0.026, "volume": 2885788.0}, {"date": "2026-01-27", "close": 0.027, "volume": 110134.0}, {"date": "2026-01-28", "close": 0.026, "volume": 260500.0}, {"date": "2026-01-29", "close": 0.027, "volume": 898200.0}, {"date": "2026-01-30", "close": 0.028, "volume": 804182.0}, {"date": "2026-02-02", "close": 0.026, "volume": 135000.0}, {"date": "2026-02-03", "close": 0.026, "volume": 246758.0}, {"date": "2026-02-04", "close": 0.025, "volume": 347459.0}, {"date": "2026-02-05", "close": 0.022, "volume": 1200195.0}, {"date": "2026-02-06", "close": 0.021, "volume": 1279804.0}, {"date": "2026-02-09", "close": 0.023, "volume": 129727.0}, {"date": "2026-02-10", "close": 0.023, "volume": 150000.0}, {"date": "2026-02-11", "close": 0.024, "volume": 984240.0}, {"date": "2026-02-12", "close": 0.023, "volume": 177802.0}, {"date": "2026-02-13", "close": 0.026, "volume": 1047904.0}, {"date": "2026-02-16", "close": 0.024, "volume": 732855.0}, {"date": "2026-02-18", "close": 0.023, "volume": 453366.0}, {"date": "2026-02-19", "close": 0.024, "volume": 60497.0}, {"date": "2026-02-20", "close": 0.023, "volume": 55152.0}, {"date": "2026-02-23", "close": 0.023, "volume": 143330.0}, {"date": "2026-02-25", "close": 0.022, "volume": 14685.0}, {"date": "2026-02-26", "close": 0.023, "volume": 43478.0}, {"date": "2026-02-27", "close": 0.023, "volume": 167079.0}, {"date": "2026-03-02", "close": 0.021, "volume": 2520458.0}, {"date": "2026-03-03", "close": 0.02, "volume": 1171573.0}, {"date": "2026-03-04", "close": 0.02, "volume": 613624.0}, {"date": "2026-03-05", "close": 0.02, "volume": 100000.0}, {"date": "2026-03-06", "close": 0.019, "volume": 1130373.0}, {"date": "2026-03-10", "close": 0.019, "volume": 43500.0}, {"date": "2026-03-11", "close": 0.019, "volume": 318839.0}, {"date": "2026-03-12", "close": 0.019, "volume": 50000.0}, {"date": "2026-03-13", "close": 0.018, "volume": 60000.0}, {"date": "2026-03-16", "close": 0.019, "volume": 68422.0}, {"date": "2026-03-19", "close": 0.018, "volume": 138795.0}, {"date": "2026-03-20", "close": 0.018, "volume": 44951.0}, {"date": "2026-03-24", "close": 0.019, "volume": 30384.0}, {"date": "2026-03-25", "close": 0.014, "volume": 4055714.0}, {"date": "2026-03-26", "close": 0.015, "volume": 1892738.0}, {"date": "2026-03-27", "close": 0.016, "volume": 32249.0}, {"date": "2026-03-30", "close": 0.015, "volume": 5000000.0}, {"date": "2026-03-31", "close": 0.015, "volume": 22011.0}, {"date": "2026-04-01", "close": 0.016, "volume": 318076.0}, {"date": "2026-04-02", "close": 0.017, "volume": 78761.0}, {"date": "2026-04-07", "close": 0.017, "volume": 19063.0}, {"date": "2026-04-08", "close": 0.017, "volume": 97195.0}, {"date": "2026-04-09", "close": 0.018, "volume": 60829.0}, {"date": "2026-04-10", "close": 0.019, "volume": 999807.0}, {"date": "2026-04-13", "close": 0.018, "volume": 337952.0}, {"date": "2026-04-14", "close": 0.018, "volume": 184777.0}, {"date": "2026-04-15", "close": 0.018, "volume": 5082.0}, {"date": "2026-04-16", "close": 0.018, "volume": 77524.0}, {"date": "2026-04-17", "close": 0.018, "volume": 500000.0}, {"date": "2026-04-21", "close": 0.018, "volume": 794617.0}, {"date": "2026-04-22", "close": 0.018, "volume": 208656.0}, {"date": "2026-04-24", "close": 0.017, "volume": 160000.0}, {"date": "2026-04-27", "close": 0.016, "volume": 434177.0}, {"date": "2026-04-28", "close": 0.017, "volume": 29500.0}, {"date": "2026-04-29", "close": 0.017, "volume": 82502.0}, {"date": "2026-04-30", "close": 0.015, "volume": 239057.0}, {"date": "2026-05-01", "close": 0.016, "volume": 50568.0}, {"date": "2026-05-04", "close": 0.015, "volume": 1522526.0}, {"date": "2026-05-05", "close": 0.015, "volume": 305652.0}, {"date": "2026-05-06", "close": 0.015, "volume": 366433.0}, {"date": "2026-05-07", "close": 0.016, "volume": 1118341.0}, {"date": "2026-05-08", "close": 0.016, "volume": 657617.0}, {"date": "2026-05-11", "close": 0.017, "volume": 13123.0}, {"date": "2026-05-12", "close": 0.016, "volume": 602571.0}, {"date": "2026-05-13", "close": 0.016, "volume": 418977.0}, {"date": "2026-05-15", "close": 0.015, "volume": 621335.0}, {"date": "2026-05-19", "close": 0.014, "volume": 31492.0}, {"date": "2026-05-20", "close": 0.014, "volume": 546.0}, {"date": "2026-05-21", "close": 0.015, "volume": 104329.0}, {"date": "2026-05-22", "close": 0.015, "volume": 70000.0}, {"date": "2026-05-25", "close": 0.014, "volume": 380394.0}, {"date": "2026-05-26", "close": 0.014, "volume": 2925.0}, {"date": "2026-05-27", "close": 0.015, "volume": 171090.0}, {"date": "2026-05-28", "close": 0.014, "volume": 2561753.0}, {"date": "2026-06-01", "close": 0.014, "volume": 566938.0}, {"date": "2026-06-02", "close": 0.0145, "volume": 337153.0}, {"date": "2026-06-03", "close": 0.015, "volume": 1333350.0}, {"date": "2026-06-05", "close": 0.013, "volume": 1367427.0}, {"date": "2026-06-09", "close": 0.013, "volume": 385498.0}, {"date": "2026-06-11", "close": 0.012, "volume": 1383941.0}, {"date": "2026-06-12", "close": 0.012, "volume": 41401.0}, {"date": "2026-06-15", "close": 0.012, "volume": 5512.0}, {"date": "2026-06-16", "close": 0.013, "volume": 64441.0}, {"date": "2026-06-18", "close": 0.014, "volume": 50000.0}, {"date": "2026-06-19", "close": 0.014, "volume": 6519.0}, {"date": "2026-06-22", "close": 0.013, "volume": 7538.0}, {"date": "2026-06-23", "close": 0.013, "volume": 897774.0}, {"date": "2026-06-25", "close": 0.016, "volume": 408663.0}, {"date": "2026-06-26", "close": 0.018, "volume": 149800.0}, {"date": "2026-06-29", "close": 0.016, "volume": 300000.0}, {"date": "2026-06-30", "close": 0.013, "volume": 214467.0}, {"date": "2026-07-01", "close": 0.016, "volume": 2164612.0}, {"date": "2026-07-02", "close": 0.015, "volume": 500000.0}, {"date": "2026-07-06", "close": 0.021, "volume": 66511012.0}, {"date": "2026-07-07", "close": 0.019, "volume": 7457961.0}, {"date": "2026-07-08", "close": 0.02, "volume": 1394700.0}, {"date": "2026-07-09", "close": 0.018, "volume": 2419146.0}, {"date": "2026-07-10", "close": 0.017, "volume": 783128.0}, {"date": "2026-07-15", "close": 0.016, "volume": 1946978.0}, {"date": "2026-07-16", "close": 0.017, "volume": 1439845.0}, {"date": "2026-07-21", "close": 0.016, "volume": 621849.0}, {"date": "2026-07-22", "close": 0.015, "volume": 1391918.0}, {"date": "2026-07-23", "close": 0.015, "volume": 418563.0}, {"date": "2026-07-24", "close": 0.014, "volume": 5740766.0}, {"date": "2026-07-27", "close": 0.013, "volume": 459423.0}, {"date": "2026-07-28", "close": 0.014, "volume": 1845000.0}, {"date": "2026-07-29", "close": 0.014, "volume": 1422557.0}, {"date": "2026-07-30", "close": 0.014, "volume": 76762.0}, {"date": "2026-07-31", "close": 0.014, "volume": 1891858.0}, {"date": "2026-08-03", "close": 0.013, "volume": 30000.0}, {"date": "2026-08-04", "close": 0.014, "volume": 1856451.0}, {"date": "2026-08-05", "close": 0.014, "volume": 1848195.0}, {"date": "2026-08-06", "close": 0.013, "volume": 10000.0}, {"date": "2026-08-07", "close": 0.015, "volume": 4373802.0}, {"date": "2026-08-10", "close": 0.015, "volume": 510000.0}, {"date": "2026-08-11", "close": 0.013, "volume": 2260109.0}, {"date": "2026-08-12", "close": 0.014, "volume": 2687000.0}, {"date": "2026-08-13", "close": 0.013, "volume": 312866.0}, {"date": "2026-08-14", "close": 0.014, "volume": 37500.0}, {"date": "2026-08-17", "close": 0.013, "volume": 40000.0}, {"date": "2026-08-18", "close": 0.015, "volume": 697091.0}, {"date": "2026-08-19", "close": 0.014, "volume": 82536.0}, {"date": "2026-08-20", "close": 0.015, "volume": 838518.0}, {"date": "2026-08-24", "close": 0.013, "volume": 13140006.0}, {"date": "2026-08-25", "close": 0.014, "volume": 686000.0}, {"date": "2026-08-26", "close": 0.013, "volume": 8367484.0}, {"date": "2026-08-27", "close": 0.011, "volume": 6567347.0}, {"date": "2026-08-28", "close": 0.011, "volume": 8092209.0}, {"date": "2026-08-31", "close": 0.01, "volume": 7288718.0}, {"date": "2026-09-01", "close": 0.011, "volume": 146083.0}, {"date": "2026-09-02", "close": 0.01, "volume": 4656886.0}, {"date": "2026-09-03", "close": 0.01, "volume": 388389.0}, {"date": "2026-09-04", "close": 0.0105, "volume": 2181.0}, {"date": "2026-09-07", "close": 0.01, "volume": 2779088.0}, {"date": "2026-09-08", "close": 0.01, "volume": 120000.0}, {"date": "2026-09-09", "close": 0.01, "volume": 189999.0}, {"date": "2026-09-10", "close": 0.009, "volume": 6315221.0}, {"date": "2026-09-11", "close": 0.01, "volume": 500000.0}, {"date": "2026-09-14", "close": 0.009, "volume": 2145084.0}, {"date": "2026-09-15", "close": 0.009, "volume": 1093834.0}, {"date": "2026-09-18", "close": 0.009, "volume": 250000.0}], "refreshing": true}