{"ticker": "RTR", "overview": {"name": "Rumble Resources 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": "RTR", "has_prices": true, "as_of": "2026-09-07", "last": 0.064, "prev_close": 0.064, "change": 0.0, "change_pct": 0.0, "session_volume": 3521147.0, "vwap_5": 0.061828910674279355, "vwap_20": 0.055561639331957645, "vwap_60": 0.04970915103765891, "vwap_250": 0.046991256178810725, "high_52w": 0.064, "low_52w": 0.036, "avg_volume_20": 2845783.6, "sessions": 400, "market_cap": {"value": 67673855.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161290", "src": "ASX", "ticker": "RTR", "cik": "", "company": "Rumble Resources Limited", "company_raw": "Rumble Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on RTR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161290", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 886}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "GJ-Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-29", "source_url": "https://www.marketindex.com.au/asx/rtr", "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": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/rtr", "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": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/rtr", "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": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/rtr", "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": "2025-11-07", "source_url": "https://www.marketindex.com.au/asx/rtr", "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": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/rtr", "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": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/rtr", "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": "2025-10-03", "source_url": "https://www.marketindex.com.au/asx/rtr", "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": "2025-09-18", "source_url": "https://www.marketindex.com.au/asx/rtr", "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": "2025-09-17", "source_url": "https://www.marketindex.com.au/asx/rtr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-16", "source_url": "https://www.marketindex.com.au/asx/rtr", "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": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/rtr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-02", "source_url": "https://www.marketindex.com.au/asx/rtr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-01", "source_url": "https://www.marketindex.com.au/asx/rtr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-20", "source_url": "https://www.marketindex.com.au/asx/rtr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-20", "source_url": "https://www.marketindex.com.au/asx/rtr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-20", "source_url": "https://www.marketindex.com.au/asx/rtr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-20", "source_url": "https://www.marketindex.com.au/asx/rtr", "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": "2024-02-12", "source_url": "https://www.marketindex.com.au/asx/rtr", "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": "2023-12-15", "source_url": "https://www.marketindex.com.au/asx/rtr", "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": "2023-09-29", "source_url": "https://www.marketindex.com.au/asx/rtr", "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": "2023-07-27", "source_url": "https://www.marketindex.com.au/asx/rtr", "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": "2023-05-24", "source_url": "https://www.marketindex.com.au/asx/rtr", "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": "2023-05-24", "source_url": "https://www.marketindex.com.au/asx/rtr", "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": "2023-05-21", "source_url": "https://www.marketindex.com.au/asx/rtr", "needs_ocr": 0}], "directors": [{"name": "GJ-Correction", "first_seen": "2025-12-29", "last_seen": "2025-12-29", "status": "current", "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": "Final Director's Interest Notice x 2", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157231-6A1353310"}, {"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156571-6A1353042"}, {"date": "2026-10-27", "form": "Progress Report", "title": "Western Queen Scoping Study", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154149-6A1351878"}, {"date": "2026-10-27", "form": "Progress Report", "title": "Western Queen MRE Optimised for Underground Mining Study", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154140-6A1351874"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153920-6A1351743"}], "performance": {"ticker": "RTR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-07-01", "close": 0.1806238, "volume": 386439.0}, {"date": "2011-07-04", "close": 0.1806238, "volume": 66436.0}, {"date": "2011-07-05", "close": 0.19868618, "volume": 16609.0}, {"date": "2011-07-06", "close": 0.18965499, "volume": 16609.0}, {"date": "2011-07-07", "close": 0.18965499, "volume": 11073.0}, {"date": "2011-07-08", "close": 0.18965499, "volume": 19007.0}, {"date": "2011-07-11", "close": 0.185139395, "volume": 8674.0}, {"date": "2011-07-12", "close": 0.18965499, "volume": 11073.0}, {"date": "2011-07-13", "close": 0.1806238, "volume": 132873.0}, {"date": "2011-07-14", "close": 0.185139395, "volume": 33218.0}, {"date": "2011-07-15", "close": 0.18965499, "volume": 112961.0}, {"date": "2011-07-19", "close": 0.1806238, "volume": 55364.0}, {"date": "2011-07-20", "close": 0.18965499, "volume": 14376.0}, {"date": "2011-07-21", "close": 0.18965499, "volume": 193773.0}, {"date": "2011-07-22", "close": 0.185139395, "volume": 11073.0}, {"date": "2011-07-25", "close": 0.18965499, "volume": 33218.0}, {"date": "2011-07-26", "close": 0.19868618, "volume": 6644.0}, {"date": "2011-07-27", "close": 0.185139395, "volume": 11073.0}, {"date": "2011-07-28", "close": 0.176108205, "volume": 55364.0}, {"date": "2011-07-29", "close": 0.19868618, "volume": 4429.0}, {"date": "2011-08-02", "close": 0.19868618, "volume": 5536.0}, {"date": "2011-08-03", "close": 0.185139395, "volume": 16609.0}, {"date": "2011-08-05", "close": 0.1806238, "volume": 298964.0}, {"date": "2011-08-08", "close": 0.17159261, "volume": 109902.0}, {"date": "2011-08-10", "close": 0.19868618, "volume": 127336.0}, {"date": "2011-08-16", "close": 0.19868618, "volume": 108784.0}, {"date": "2011-08-17", "close": 0.21674856, "volume": 155018.0}, {"date": "2011-08-18", "close": 0.23481094, "volume": 116264.0}, {"date": "2011-08-19", "close": 0.23481094, "volume": 55364.0}, {"date": "2011-08-22", "close": 0.25287332, "volume": 127336.0}, {"date": "2011-08-26", "close": 0.23481094, "volume": 18824.0}, {"date": "2011-08-29", "close": 0.221264155, "volume": 33218.0}, {"date": "2011-08-30", "close": 0.221264155, "volume": 2768.0}, {"date": "2011-08-31", "close": 0.21674856, "volume": 22145.0}, {"date": "2011-09-01", "close": 0.20771737, "volume": 11073.0}, {"date": "2011-09-05", "close": 0.19868618, "volume": 30450.0}, {"date": "2011-09-06", "close": 0.19868618, "volume": 5536.0}, {"date": "2011-09-09", "close": 0.17159261, "volume": 55364.0}, {"date": "2011-09-13", "close": 0.21674856, "volume": 41523.0}, {"date": "2011-09-16", "close": 0.1806238, "volume": 11073.0}, {"date": "2011-09-19", "close": 0.176108205, "volume": 88582.0}, {"date": "2011-09-20", "close": 0.17159261, "volume": 27682.0}, {"date": "2011-09-21", "close": 0.1806238, "volume": 5536.0}, {"date": "2011-09-26", "close": 0.17159261, "volume": 10519.0}, {"date": "2011-09-28", "close": 0.1806238, "volume": 16609.0}, {"date": "2011-10-20", "close": 0.158045825, "volume": 8305.0}, {"date": "2011-10-21", "close": 0.1806238, "volume": 16609.0}, {"date": "2011-11-02", "close": 0.16256142, "volume": 55364.0}, {"date": "2011-11-09", "close": 0.16256142, "volume": 16609.0}, {"date": "2011-11-10", "close": 0.16256142, "volume": 43184.0}, {"date": "2011-11-14", "close": 0.16256142, "volume": 5536.0}, {"date": "2011-11-15", "close": 0.19868618, "volume": 248029.0}, {"date": "2011-11-16", "close": 0.18965499, "volume": 119032.0}, {"date": "2011-11-17", "close": 0.21674856, "volume": 191558.0}, {"date": "2011-11-18", "close": 0.203201775, "volume": 113496.0}, {"date": "2011-11-21", "close": 0.19868618, "volume": 55862.0}, {"date": "2011-11-22", "close": 0.18965499, "volume": 49827.0}, {"date": "2011-11-25", "close": 0.1806238, "volume": 16609.0}, {"date": "2011-11-28", "close": 0.1806238, "volume": 33218.0}, {"date": "2011-11-30", "close": 0.185139395, "volume": 2768.0}, {"date": "2011-12-01", "close": 0.185139395, "volume": 27682.0}, {"date": "2011-12-07", "close": 0.1806238, "volume": 5536.0}, {"date": "2011-12-15", "close": 0.17159261, "volume": 22714.0}, {"date": "2011-12-16", "close": 0.1806238, "volume": 22398.0}, {"date": "2011-12-19", "close": 0.17159261, "volume": 138424.0}, {"date": "2011-12-21", "close": 0.19868618, "volume": 134806.0}, {"date": "2011-12-22", "close": 0.1806238, "volume": 29070.0}, {"date": "2011-12-28", "close": 0.1806238, "volume": 4148.0}, {"date": "2012-01-11", "close": 0.185139395, "volume": 18904.0}, {"date": "2012-01-17", "close": 0.18965499, "volume": 45287.0}, {"date": "2012-01-19", "close": 0.1806238, "volume": 18854.0}, {"date": "2012-01-25", "close": 0.19868618, "volume": 77509.0}, {"date": "2012-01-30", "close": 0.1806238, "volume": 32783.0}, {"date": "2012-01-31", "close": 0.1806238, "volume": 3322.0}, {"date": "2012-02-01", "close": 0.19868618, "volume": 83046.0}, {"date": "2012-02-02", "close": 0.19868618, "volume": 44291.0}, {"date": "2012-02-03", "close": 0.1806238, "volume": 75295.0}, {"date": "2012-02-08", "close": 0.1806238, "volume": 27682.0}, {"date": "2012-02-10", "close": 0.18965499, "volume": 11073.0}, {"date": "2012-02-13", "close": 0.20771737, "volume": 121128.0}, {"date": "2012-02-14", "close": 0.23481094, "volume": 53540.0}, {"date": "2012-02-15", "close": 0.221264155, "volume": 27682.0}, {"date": "2012-02-16", "close": 0.21674856, "volume": 119581.0}, {"date": "2012-02-17", "close": 0.19868618, "volume": 111839.0}, {"date": "2012-02-20", "close": 0.20771737, "volume": 27312.0}, {"date": "2012-02-21", "close": 0.22577975, "volume": 44291.0}, {"date": "2012-02-23", "close": 0.21674856, "volume": 131084.0}, {"date": "2012-02-24", "close": 0.22577975, "volume": 35818.0}, {"date": "2012-02-27", "close": 0.21674856, "volume": 16722.0}, {"date": "2012-02-28", "close": 0.21674856, "volume": 47436.0}, {"date": "2012-02-29", "close": 0.21674856, "volume": 5536.0}, {"date": "2012-03-06", "close": 0.20771737, "volume": 2824.0}, {"date": "2012-03-08", "close": 0.22577975, "volume": 49827.0}, {"date": "2012-03-09", "close": 0.20771737, "volume": 22090.0}, {"date": "2012-03-12", "close": 0.19868618, "volume": 11073.0}, {"date": "2012-03-13", "close": 0.212232965, "volume": 44883.0}, {"date": "2012-03-14", "close": 0.22577975, "volume": 44291.0}, {"date": "2012-03-15", "close": 0.221264155, "volume": 43754.0}, {"date": "2012-03-16", "close": 0.23481094, "volume": 45177.0}, {"date": "2012-03-28", "close": 0.20771737, "volume": 22090.0}, {"date": "2012-03-30", "close": 0.19868618, "volume": 33274.0}, {"date": "2012-04-02", "close": 0.18965499, "volume": 83046.0}, {"date": "2012-04-05", "close": 0.194170585, "volume": 27682.0}, {"date": "2012-04-10", "close": 0.1806238, "volume": 69205.0}, {"date": "2012-04-11", "close": 0.1806238, "volume": 96886.0}, {"date": "2012-04-13", "close": 0.194170585, "volume": 33218.0}, {"date": "2012-04-18", "close": 0.194170585, "volume": 5536.0}, {"date": "2012-04-19", "close": 0.1806238, "volume": 96333.0}, {"date": "2012-04-20", "close": 0.1806238, "volume": 5559.0}, {"date": "2012-04-23", "close": 0.1806238, "volume": 11073.0}, {"date": "2012-04-24", "close": 0.167077015, "volume": 69753.0}, {"date": "2012-04-26", "close": 0.176108205, "volume": 34474.0}, {"date": "2012-04-27", "close": 0.17159261, "volume": 33218.0}, {"date": "2012-04-30", "close": 0.17159261, "volume": 16610.0}, {"date": "2012-05-02", "close": 0.1806238, "volume": 110715.0}, {"date": "2012-05-03", "close": 0.194170585, "volume": 8305.0}, {"date": "2012-05-16", "close": 0.17159261, "volume": 99655.0}, {"date": "2012-05-18", "close": 0.167077015, "volume": 21592.0}, {"date": "2012-05-22", "close": 0.167077015, "volume": 33772.0}, {"date": "2012-05-25", "close": 0.14449904, "volume": 69205.0}, {"date": "2012-05-29", "close": 0.14449904, "volume": 83046.0}, {"date": "2012-05-30", "close": 0.158045825, "volume": 11073.0}, {"date": "2012-06-06", "close": 0.149014635, "volume": 55364.0}, {"date": "2012-06-20", "close": 0.14449904, "volume": 16609.0}, {"date": "2012-06-29", "close": 0.139983445, "volume": 11073.0}, {"date": "2012-07-02", "close": 0.139983445, "volume": 11073.0}, {"date": "2012-07-09", "close": 0.14449904, "volume": 55364.0}, {"date": "2012-07-10", "close": 0.13546785, "volume": 16609.0}, {"date": "2012-07-13", "close": 0.14449904, "volume": 69205.0}, {"date": "2012-07-16", "close": 0.14449904, "volume": 41523.0}, {"date": "2012-07-19", "close": 0.14449904, "volume": 5536.0}, {"date": "2012-07-24", "close": 0.13546785, "volume": 44845.0}, {"date": "2012-07-25", "close": 0.13546785, "volume": 5536.0}, {"date": "2012-07-27", "close": 0.13546785, "volume": 4983.0}, {"date": "2012-07-31", "close": 0.13546785, "volume": 5536.0}, {"date": "2012-08-01", "close": 0.13546785, "volume": 5536.0}, {"date": "2012-08-02", "close": 0.13546785, "volume": 5536.0}, {"date": "2012-08-07", "close": 0.139983445, "volume": 115156.0}, {"date": "2012-08-08", "close": 0.139983445, "volume": 54337.0}, {"date": "2012-08-13", "close": 0.139983445, "volume": 45398.0}, {"date": "2012-08-15", "close": 0.139983445, "volume": 22145.0}, {"date": "2012-08-17", "close": 0.15353023, "volume": 33218.0}, {"date": "2012-08-22", "close": 0.1806238, "volume": 93565.0}, {"date": "2012-08-23", "close": 0.194170585, "volume": 88582.0}, {"date": "2012-08-24", "close": 0.25287332, "volume": 172181.0}, {"date": "2012-08-27", "close": 0.21674856, "volume": 173842.0}, {"date": "2012-08-28", "close": 0.19868618, "volume": 85603.0}, {"date": "2012-08-31", "close": 0.22577975, "volume": 84485.0}, {"date": "2012-09-03", "close": 0.22577975, "volume": 99655.0}, {"date": "2012-09-04", "close": 0.20771737, "volume": 27682.0}, {"date": "2012-09-10", "close": 0.212232965, "volume": 89689.0}, {"date": "2012-09-11", "close": 0.20771737, "volume": 59793.0}, {"date": "2012-09-12", "close": 0.203201775, "volume": 42630.0}, {"date": "2012-09-14", "close": 0.203201775, "volume": 22145.0}, {"date": "2012-09-17", "close": 0.22577975, "volume": 69094.0}, {"date": "2012-09-18", "close": 0.26190451, "volume": 276872.0}, {"date": "2012-09-19", "close": 0.25287332, "volume": 160269.0}, {"date": "2012-09-20", "close": 0.2709357, "volume": 244704.0}, {"date": "2012-09-21", "close": 0.25287332, "volume": 112776.0}, {"date": "2012-09-24", "close": 0.24384213, "volume": 32607.0}, {"date": "2012-09-25", "close": 0.239326535, "volume": 11073.0}, {"date": "2012-09-26", "close": 0.239326535, "volume": 1830.0}, {"date": "2012-09-28", "close": 0.239326535, "volume": 75967.0}, {"date": "2012-10-02", "close": 0.22577975, "volume": 51661.0}, {"date": "2012-10-03", "close": 0.22577975, "volume": 22185.0}, {"date": "2012-10-04", "close": 0.25287332, "volume": 37607.0}, {"date": "2012-10-05", "close": 0.266420105, "volume": 356119.0}, {"date": "2012-10-08", "close": 0.29802927, "volume": 1020757.0}, {"date": "2012-10-09", "close": 0.266420105, "volume": 232143.0}, {"date": "2012-10-10", "close": 0.248357725, "volume": 267949.0}, {"date": "2012-10-11", "close": 0.24384213, "volume": 107184.0}, {"date": "2012-10-12", "close": 0.24384213, "volume": 2215.0}, {"date": "2012-10-15", "close": 0.266420105, "volume": 64653.0}, {"date": "2012-10-16", "close": 0.23481094, "volume": 192713.0}, {"date": "2012-10-17", "close": 0.22577975, "volume": 191614.0}, {"date": "2012-10-18", "close": 0.25287332, "volume": 144754.0}, {"date": "2012-10-19", "close": 0.23481094, "volume": 46717.0}, {"date": "2012-10-22", "close": 0.212232965, "volume": 55232.0}, {"date": "2012-10-24", "close": 0.203201775, "volume": 334150.0}, {"date": "2012-10-25", "close": 0.19868618, "volume": 68949.0}, {"date": "2012-10-26", "close": 0.212232965, "volume": 45850.0}, {"date": "2012-10-29", "close": 0.23481094, "volume": 115374.0}, {"date": "2012-10-30", "close": 0.21674856, "volume": 120588.0}, {"date": "2012-10-31", "close": 0.21674856, "volume": 44716.0}, {"date": "2012-11-01", "close": 0.22577975, "volume": 83046.0}, {"date": "2012-11-02", "close": 0.221264155, "volume": 124015.0}, {"date": "2012-11-05", "close": 0.221264155, "volume": 62561.0}, {"date": "2012-11-06", "close": 0.212232965, "volume": 273674.0}, {"date": "2012-11-07", "close": 0.23481094, "volume": 406462.0}, {"date": "2012-11-08", "close": 0.21674856, "volume": 101616.0}, {"date": "2012-11-09", "close": 0.21674856, "volume": 391732.0}, {"date": "2012-11-12", "close": 0.21674856, "volume": 96446.0}, {"date": "2012-11-13", "close": 0.21674856, "volume": 173612.0}, {"date": "2012-11-14", "close": 0.21674856, "volume": 197147.0}, {"date": "2012-11-15", "close": 0.19868618, "volume": 94841.0}, {"date": "2012-11-16", "close": 0.221264155, "volume": 92425.0}, {"date": "2012-11-19", "close": 0.19868618, "volume": 160051.0}, {"date": "2012-11-20", "close": 0.18965499, "volume": 9105.0}, {"date": "2012-11-21", "close": 0.139983445, "volume": 1371845.0}, {"date": "2012-11-22", "close": 0.14449904, "volume": 541180.0}, {"date": "2012-11-23", "close": 0.176108205, "volume": 359948.0}, {"date": "2012-11-26", "close": 0.14449904, "volume": 89689.0}, {"date": "2012-11-27", "close": 0.149014635, "volume": 245189.0}, {"date": "2012-11-28", "close": 0.149014635, "volume": 135114.0}, {"date": "2012-11-29", "close": 0.130952255, "volume": 955732.0}, {"date": "2012-11-30", "close": 0.11740547, "volume": 253029.0}, {"date": "2012-12-03", "close": 0.112889875, "volume": 60014.0}, {"date": "2012-12-04", "close": 0.112889875, "volume": 10851.0}, {"date": "2012-12-05", "close": 0.112889875, "volume": 99655.0}, {"date": "2012-12-06", "close": 0.09934309, "volume": 293369.0}, {"date": "2012-12-07", "close": 0.112889875, "volume": 99822.0}, {"date": "2012-12-10", "close": 0.10837428, "volume": 66436.0}, {"date": "2012-12-11", "close": 0.11740547, "volume": 54543.0}, {"date": "2012-12-12", "close": 0.11740547, "volume": 77364.0}, {"date": "2012-12-13", "close": 0.103858685, "volume": 71973.0}, {"date": "2012-12-19", "close": 0.094827495, "volume": 153911.0}, {"date": "2012-12-20", "close": 0.11740547, "volume": 158113.0}, {"date": "2012-12-21", "close": 0.103858685, "volume": 152804.0}, {"date": "2012-12-27", "close": 0.09934309, "volume": 18319.0}, {"date": "2012-12-28", "close": 0.10837428, "volume": 71973.0}, {"date": "2013-01-02", "close": 0.112889875, "volume": 112942.0}, {"date": "2013-01-08", "close": 0.10837428, "volume": 61454.0}, {"date": "2013-01-11", "close": 0.10837428, "volume": 13287.0}, {"date": "2013-01-15", "close": 0.09934309, "volume": 6040.0}, {"date": "2013-01-16", "close": 0.09934309, "volume": 67101.0}, {"date": "2013-01-17", "close": 0.09934309, "volume": 737.0}, {"date": "2013-01-22", "close": 0.09934309, "volume": 42076.0}, {"date": "2013-01-24", "close": 0.121921065, "volume": 496032.0}, {"date": "2013-01-25", "close": 0.112889875, "volume": 152147.0}, {"date": "2013-01-29", "close": 0.10837428, "volume": 11073.0}, {"date": "2013-01-30", "close": 0.11740547, "volume": 164105.0}, {"date": "2013-01-31", "close": 0.09934309, "volume": 45177.0}, {"date": "2013-02-01", "close": 0.09934309, "volume": 86020.0}, {"date": "2013-02-04", "close": 0.09934309, "volume": 55364.0}, {"date": "2013-02-05", "close": 0.10837428, "volume": 129714.0}, {"date": "2013-02-06", "close": 0.10837428, "volume": 18824.0}, {"date": "2013-02-08", "close": 0.09934309, "volume": 166091.0}, {"date": "2013-02-11", "close": 0.09934309, "volume": 16609.0}, {"date": "2013-02-14", "close": 0.09934309, "volume": 310037.0}, {"date": "2013-02-18", "close": 0.10837428, "volume": 127226.0}, {"date": "2013-02-19", "close": 0.103858685, "volume": 111.0}, {"date": "2013-02-26", "close": 0.0903119, "volume": 274556.0}, {"date": "2013-03-04", "close": 0.076765115, "volume": 184962.0}, {"date": "2013-03-06", "close": 0.07224952, "volume": 54256.0}, {"date": "2013-03-07", "close": 0.07224952, "volume": 166091.0}, {"date": "2013-03-08", "close": 0.067733925, "volume": 21732.0}, {"date": "2013-03-11", "close": 0.05418714, "volume": 237077.0}, {"date": "2013-03-15", "close": 0.05418714, "volume": 50935.0}, {"date": "2013-03-18", "close": 0.05418714, "volume": 137302.0}, {"date": "2013-03-20", "close": 0.061412092, "volume": 153909.0}, {"date": "2013-03-21", "close": 0.067733925, "volume": 374407.0}, {"date": "2013-03-22", "close": 0.08128071, "volume": 274050.0}, {"date": "2013-03-25", "close": 0.08128071, "volume": 29841.0}, {"date": "2013-03-26", "close": 0.083086948, "volume": 394605.0}, {"date": "2013-03-28", "close": 0.07224952, "volume": 10673.0}, {"date": "2013-04-02", "close": 0.068637044, "volume": 11073.0}, {"date": "2013-04-03", "close": 0.07224952, "volume": 442910.0}, {"date": "2013-04-05", "close": 0.067733925, "volume": 144499.0}, {"date": "2013-04-10", "close": 0.067733925, "volume": 110727.0}, {"date": "2013-04-11", "close": 0.068637044, "volume": 304500.0}, {"date": "2013-04-12", "close": 0.059605854, "volume": 19931.0}, {"date": "2013-04-15", "close": 0.058702735, "volume": 57578.0}, {"date": "2013-04-16", "close": 0.058702735, "volume": 56471.0}, {"date": "2013-04-17", "close": 0.058702735, "volume": 130658.0}, {"date": "2013-04-18", "close": 0.058702735, "volume": 22735.0}, {"date": "2013-04-22", "close": 0.058702735, "volume": 22145.0}, {"date": "2013-04-23", "close": 0.058702735, "volume": 11073.0}, {"date": "2013-04-26", "close": 0.058702735, "volume": 518.0}, {"date": "2013-04-29", "close": 0.056896497, "volume": 44291.0}, {"date": "2013-04-30", "close": 0.05418714, "volume": 71973.0}, {"date": "2013-05-01", "close": 0.05418714, "volume": 15537.0}, {"date": "2013-05-02", "close": 0.05418714, "volume": 2640.0}, {"date": "2013-05-06", "close": 0.048768426, "volume": 67484.0}, {"date": "2013-05-14", "close": 0.049671545, "volume": 553637.0}, {"date": "2013-05-21", "close": 0.048768426, "volume": 16609.0}, {"date": "2013-06-06", "close": 0.036338944, "volume": 104571.0}, {"date": "2013-06-07", "close": 0.042076672, "volume": 31371.0}, {"date": "2013-06-11", "close": 0.042076672, "volume": 104571.0}, {"date": "2013-06-19", "close": 0.037295232, "volume": 6274.0}, {"date": "2013-06-20", "close": 0.03347008, "volume": 65569.0}, {"date": "2013-06-21", "close": 0.02868864, "volume": 26143.0}, {"date": "2013-06-24", "close": 0.0239072, "volume": 478200.0}, {"date": "2013-06-25", "close": 0.022950912, "volume": 93068.0}, {"date": "2013-06-26", "close": 0.022950912, "volume": 360822.0}, {"date": "2013-06-27", "close": 0.0239072, "volume": 18512.0}, {"date": "2013-06-28", "close": 0.01912576, "volume": 20914.0}, {"date": "2013-07-04", "close": 0.02868864, "volume": 167314.0}, {"date": "2013-07-05", "close": 0.031557504, "volume": 26143.0}, {"date": "2013-07-08", "close": 0.034426368, "volume": 31371.0}, {"date": "2013-07-09", "close": 0.031557504, "volume": 52286.0}, {"date": "2013-07-10", "close": 0.03347008, "volume": 31371.0}, {"date": "2013-07-12", "close": 0.03347008, "volume": 10457.0}, {"date": "2013-07-17", "close": 0.036338944, "volume": 41828.0}, {"date": "2013-07-18", "close": 0.039207808, "volume": 94114.0}, {"date": "2013-07-19", "close": 0.044945536, "volume": 11125.0}, {"date": "2013-07-23", "close": 0.03825152, "volume": 144308.0}, {"date": "2013-07-24", "close": 0.03825152, "volume": 1423.0}, {"date": "2013-07-25", "close": 0.04303296, "volume": 3805.0}, {"date": "2013-07-26", "close": 0.03825152, "volume": 126952.0}, {"date": "2013-07-29", "close": 0.039207808, "volume": 288729.0}, {"date": "2013-07-30", "close": 0.03825152, "volume": 73200.0}, {"date": "2013-08-01", "close": 0.0478144, "volume": 78428.0}, {"date": "2013-08-06", "close": 0.044945536, "volume": 32969.0}, {"date": "2013-08-12", "close": 0.0478144, "volume": 287570.0}, {"date": "2013-08-13", "close": 0.0478144, "volume": 27138.0}, {"date": "2013-08-19", "close": 0.0478144, "volume": 23215.0}, {"date": "2013-08-20", "close": 0.0478144, "volume": 75717.0}, {"date": "2013-08-22", "close": 0.046858112, "volume": 141171.0}, {"date": "2013-08-23", "close": 0.044945536, "volume": 41828.0}, {"date": "2013-08-27", "close": 0.044945536, "volume": 10457.0}, {"date": "2013-09-05", "close": 0.043989248, "volume": 257915.0}, {"date": "2013-09-06", "close": 0.04303296, "volume": 207426.0}, {"date": "2013-09-09", "close": 0.042076672, "volume": 78428.0}, {"date": "2013-09-11", "close": 0.043989248, "volume": 209142.0}, {"date": "2013-09-12", "close": 0.041120384, "volume": 501941.0}, {"date": "2013-09-17", "close": 0.041120384, "volume": 261428.0}, {"date": "2013-09-18", "close": 0.040164096, "volume": 242229.0}, {"date": "2013-09-19", "close": 0.040164096, "volume": 41828.0}, {"date": "2013-09-20", "close": 0.04303296, "volume": 376456.0}, {"date": "2013-09-23", "close": 0.04303296, "volume": 287570.0}, {"date": "2013-09-24", "close": 0.040164096, "volume": 45341.0}, {"date": "2013-09-25", "close": 0.042076672, "volume": 294514.0}, {"date": "2013-09-26", "close": 0.042076672, "volume": 278588.0}, {"date": "2013-09-30", "close": 0.041120384, "volume": 104571.0}, {"date": "2013-10-03", "close": 0.039207808, "volume": 31371.0}, {"date": "2013-10-04", "close": 0.04303296, "volume": 205633.0}, {"date": "2013-10-11", "close": 0.044945536, "volume": 104571.0}, {"date": "2013-10-14", "close": 0.034426368, "volume": 34498.0}, {"date": "2013-10-15", "close": 0.034426368, "volume": 137661.0}, {"date": "2013-10-18", "close": 0.039207808, "volume": 26143.0}, {"date": "2013-10-21", "close": 0.034426368, "volume": 52286.0}, {"date": "2013-10-29", "close": 0.03825152, "volume": 41828.0}, {"date": "2013-10-30", "close": 0.040164096, "volume": 3998.0}, {"date": "2013-10-31", "close": 0.04303296, "volume": 215601.0}, {"date": "2013-11-04", "close": 0.04303296, "volume": 165800.0}, {"date": "2013-11-05", "close": 0.04303296, "volume": 209142.0}, {"date": "2013-11-07", "close": 0.03825152, "volume": 16731.0}, {"date": "2013-11-08", "close": 0.041120384, "volume": 15686.0}, {"date": "2013-11-12", "close": 0.03825152, "volume": 25097.0}, {"date": "2013-11-13", "close": 0.041120384, "volume": 104571.0}, {"date": "2013-11-18", "close": 0.03825152, "volume": 84121.0}, {"date": "2013-11-20", "close": 0.03825152, "volume": 20450.0}, {"date": "2013-11-28", "close": 0.039207808, "volume": 15686.0}, {"date": "2013-11-29", "close": 0.040164096, "volume": 68435.0}, {"date": "2013-12-02", "close": 0.040164096, "volume": 36136.0}, {"date": "2013-12-06", "close": 0.04303296, "volume": 104571.0}, {"date": "2013-12-17", "close": 0.04303296, "volume": 26143.0}, {"date": "2013-12-19", "close": 0.036338944, "volume": 339856.0}, {"date": "2013-12-20", "close": 0.02868864, "volume": 126264.0}, {"date": "2013-12-23", "close": 0.029644928, "volume": 26143.0}, {"date": "2013-12-30", "close": 0.029644928, "volume": 52286.0}, {"date": "2014-01-06", "close": 0.029644928, "volume": 149304.0}, {"date": "2014-01-08", "close": 0.02868864, "volume": 81043.0}, {"date": "2014-01-10", "close": 0.02868864, "volume": 61673.0}, {"date": "2014-01-22", "close": 0.029644928, "volume": 19844.0}, {"date": "2014-01-28", "close": 0.02868864, "volume": 104571.0}, {"date": "2014-01-29", "close": 0.027732352, "volume": 665096.0}, {"date": "2014-01-30", "close": 0.026776064, "volume": 8052.0}, {"date": "2014-02-05", "close": 0.026776064, "volume": 18091.0}, {"date": "2014-02-07", "close": 0.024863488, "volume": 1136059.0}, {"date": "2014-02-10", "close": 0.026776064, "volume": 136893.0}, {"date": "2014-02-11", "close": 0.027732352, "volume": 426441.0}, {"date": "2014-02-12", "close": 0.02868864, "volume": 618462.0}, {"date": "2014-02-13", "close": 0.02868864, "volume": 104571.0}, {"date": "2014-02-17", "close": 0.02868864, "volume": 104571.0}, {"date": "2014-02-18", "close": 0.025819776, "volume": 112395.0}, {"date": "2014-02-19", "close": 0.030601216, "volume": 353931.0}, {"date": "2014-02-20", "close": 0.034426368, "volume": 72235.0}, {"date": "2014-02-21", "close": 0.02868864, "volume": 104571.0}, {"date": "2014-02-24", "close": 0.02868864, "volume": 52286.0}, {"date": "2014-02-26", "close": 0.027732352, "volume": 245742.0}, {"date": "2014-02-28", "close": 0.026776064, "volume": 73200.0}, {"date": "2014-03-03", "close": 0.027732352, "volume": 4713.0}, {"date": "2014-03-04", "close": 0.027732352, "volume": 99858.0}, {"date": "2014-03-05", "close": 0.02868864, "volume": 25146.0}, {"date": "2014-03-06", "close": 0.035382656, "volume": 199681.0}, {"date": "2014-03-07", "close": 0.035382656, "volume": 73200.0}, {"date": "2014-03-10", "close": 0.046858112, "volume": 421839.0}, {"date": "2014-03-11", "close": 0.0478144, "volume": 559873.0}, {"date": "2014-03-12", "close": 0.0478144, "volume": 1360503.0}, {"date": "2014-03-13", "close": 0.046858112, "volume": 3408849.0}, {"date": "2014-03-14", "close": 0.045901824, "volume": 1003882.0}, {"date": "2014-03-17", "close": 0.04303296, "volume": 52286.0}, {"date": "2014-03-18", "close": 0.04303296, "volume": 128622.0}, {"date": "2014-03-19", "close": 0.040164096, "volume": 413816.0}, {"date": "2014-03-20", "close": 0.044945536, "volume": 1939032.0}, {"date": "2014-03-21", "close": 0.048770688, "volume": 2119909.0}, {"date": "2014-03-24", "close": 0.0478144, "volume": 656375.0}, {"date": "2014-03-25", "close": 0.0478144, "volume": 627426.0}, {"date": "2014-03-26", "close": 0.044945536, "volume": 143065.0}, {"date": "2014-03-28", "close": 0.046858112, "volume": 820882.0}, {"date": "2014-03-31", "close": 0.046858112, "volume": 968015.0}, {"date": "2014-04-01", "close": 0.048770688, "volume": 738103.0}, {"date": "2014-04-02", "close": 0.0478144, "volume": 785080.0}, {"date": "2014-04-03", "close": 0.0478144, "volume": 2090027.0}, {"date": "2014-04-04", "close": 0.046858112, "volume": 966133.0}, {"date": "2014-04-15", "close": 0.045901824, "volume": 1922016.0}, {"date": "2014-04-16", "close": 0.044945536, "volume": 73200.0}, {"date": "2014-04-17", "close": 0.044945536, "volume": 130714.0}, {"date": "2014-04-22", "close": 0.039207808, "volume": 349267.0}, {"date": "2014-04-23", "close": 0.03825152, "volume": 883083.0}, {"date": "2014-04-28", "close": 0.036338944, "volume": 568928.0}, {"date": "2014-04-29", "close": 0.034426368, "volume": 531480.0}, {"date": "2014-04-30", "close": 0.036338944, "volume": 1593003.0}, {"date": "2014-05-01", "close": 0.03825152, "volume": 2157508.0}, {"date": "2014-05-02", "close": 0.04303296, "volume": 1014124.0}, {"date": "2014-05-05", "close": 0.03825152, "volume": 391520.0}, {"date": "2014-05-06", "close": 0.036338944, "volume": 20914.0}, {"date": "2014-05-07", "close": 0.039207808, "volume": 24357.0}, {"date": "2014-05-08", "close": 0.03347008, "volume": 692634.0}, {"date": "2014-05-12", "close": 0.029644928, "volume": 411786.0}, {"date": "2014-05-13", "close": 0.032513792, "volume": 307439.0}, {"date": "2014-05-14", "close": 0.032513792, "volume": 121069.0}, {"date": "2014-05-15", "close": 0.034426368, "volume": 319987.0}, {"date": "2014-05-16", "close": 0.032513792, "volume": 233193.0}, {"date": "2014-05-19", "close": 0.031557504, "volume": 699297.0}, {"date": "2014-05-21", "close": 0.029644928, "volume": 298307.0}, {"date": "2014-05-22", "close": 0.030601216, "volume": 335766.0}, {"date": "2014-05-23", "close": 0.031557504, "volume": 44443.0}, {"date": "2014-05-26", "close": 0.02868864, "volume": 88322.0}, {"date": "2014-05-27", "close": 0.026776064, "volume": 122976.0}, {"date": "2014-05-30", "close": 0.027732352, "volume": 10457.0}, {"date": "2014-06-02", "close": 0.026776064, "volume": 248065.0}, {"date": "2014-06-06", "close": 0.02868864, "volume": 70672.0}, {"date": "2014-06-11", "close": 0.0239072, "volume": 31371.0}, {"date": "2014-06-12", "close": 0.02868864, "volume": 264100.0}, {"date": "2014-06-16", "close": 0.031557504, "volume": 578742.0}, {"date": "2014-06-17", "close": 0.02868864, "volume": 17313.0}, {"date": "2014-06-18", "close": 0.02868864, "volume": 874386.0}, {"date": "2014-06-19", "close": 0.036338944, "volume": 148491.0}, {"date": "2014-06-20", "close": 0.03347008, "volume": 511909.0}, {"date": "2014-06-23", "close": 0.03347008, "volume": 418284.0}, {"date": "2014-06-24", "close": 0.037295232, "volume": 52286.0}, {"date": "2014-06-25", "close": 0.037295232, "volume": 376456.0}, {"date": "2014-06-26", "close": 0.03347008, "volume": 293871.0}, {"date": "2014-06-27", "close": 0.03347008, "volume": 494161.0}, {"date": "2014-06-30", "close": 0.03347008, "volume": 885131.0}, {"date": "2014-07-02", "close": 0.03347008, "volume": 250970.0}, {"date": "2014-07-03", "close": 0.035382656, "volume": 219599.0}, {"date": "2014-07-04", "close": 0.03825152, "volume": 1002209.0}, {"date": "2014-07-07", "close": 0.043989248, "volume": 559305.0}, {"date": "2014-07-08", "close": 0.03825152, "volume": 365999.0}, {"date": "2014-07-09", "close": 0.03825152, "volume": 261428.0}, {"date": "2014-07-10", "close": 0.040164096, "volume": 5229.0}, {"date": "2014-07-11", "close": 0.040164096, "volume": 15163.0}, {"date": "2014-07-14", "close": 0.0478144, "volume": 445989.0}, {"date": "2014-07-15", "close": 0.04303296, "volume": 751343.0}, {"date": "2014-07-16", "close": 0.042076672, "volume": 116358.0}, {"date": "2014-07-17", "close": 0.039207808, "volume": 666640.0}, {"date": "2014-07-18", "close": 0.041120384, "volume": 253166.0}, {"date": "2014-07-21", "close": 0.04303296, "volume": 99342.0}, {"date": "2014-07-22", "close": 0.041120384, "volume": 423268.0}, {"date": "2014-07-23", "close": 0.046858112, "volume": 383498.0}, {"date": "2014-07-24", "close": 0.044945536, "volume": 423513.0}, {"date": "2014-07-25", "close": 0.044945536, "volume": 448908.0}, {"date": "2014-07-28", "close": 0.044945536, "volume": 132128.0}, {"date": "2014-07-29", "close": 0.04303296, "volume": 103208.0}, {"date": "2014-07-30", "close": 0.040164096, "volume": 315891.0}, {"date": "2014-07-31", "close": 0.039207808, "volume": 272520.0}, {"date": "2014-08-01", "close": 0.03825152, "volume": 261323.0}, {"date": "2014-08-04", "close": 0.040164096, "volume": 72668.0}, {"date": "2014-08-05", "close": 0.03825152, "volume": 27017.0}, {"date": "2014-08-07", "close": 0.036338944, "volume": 27188.0}, {"date": "2014-08-11", "close": 0.03347008, "volume": 112728.0}, {"date": "2014-08-12", "close": 0.032513792, "volume": 104571.0}, {"date": "2014-08-13", "close": 0.032513792, "volume": 58560.0}, {"date": "2014-08-15", "close": 0.040164096, "volume": 730721.0}, {"date": "2014-08-18", "close": 0.035382656, "volume": 244522.0}, {"date": "2014-08-21", "close": 0.04303296, "volume": 1357786.0}, {"date": "2014-08-22", "close": 0.04303296, "volume": 731997.0}, {"date": "2014-08-25", "close": 0.040164096, "volume": 347945.0}, {"date": "2014-08-26", "close": 0.041120384, "volume": 255153.0}, {"date": "2014-08-27", "close": 0.04303296, "volume": 4183.0}, {"date": "2014-08-29", "close": 0.040164096, "volume": 146399.0}, {"date": "2014-09-01", "close": 0.03825152, "volume": 731997.0}, {"date": "2014-09-02", "close": 0.042076672, "volume": 7320.0}, {"date": "2014-09-04", "close": 0.041120384, "volume": 23215.0}, {"date": "2014-09-08", "close": 0.041120384, "volume": 94114.0}, {"date": "2014-09-09", "close": 0.036338944, "volume": 577023.0}, {"date": "2014-09-11", "close": 0.03347008, "volume": 341754.0}, {"date": "2014-09-12", "close": 0.040164096, "volume": 754281.0}, {"date": "2014-09-15", "close": 0.04303296, "volume": 880466.0}, {"date": "2014-09-16", "close": 0.04303296, "volume": 400507.0}, {"date": "2014-09-17", "close": 0.042076672, "volume": 658797.0}, {"date": "2014-09-18", "close": 0.040164096, "volume": 189274.0}, {"date": "2014-09-22", "close": 0.040164096, "volume": 15686.0}, {"date": "2014-09-23", "close": 0.039207808, "volume": 162085.0}, {"date": "2014-09-25", "close": 0.040164096, "volume": 736363.0}, {"date": "2014-09-26", "close": 0.045901824, "volume": 7882245.0}, {"date": "2014-09-29", "close": 0.044945536, "volume": 1659659.0}, {"date": "2014-09-30", "close": 0.0478144, "volume": 7377192.0}, {"date": "2014-10-01", "close": 0.043989248, "volume": 3215825.0}, {"date": "2014-10-02", "close": 0.042076672, "volume": 1576603.0}, {"date": "2014-10-03", "close": 0.043989248, "volume": 478976.0}, {"date": "2014-10-06", "close": 0.04303296, "volume": 804737.0}, {"date": "2014-10-07", "close": 0.039207808, "volume": 1202567.0}, {"date": "2014-10-08", "close": 0.039207808, "volume": 1245632.0}, {"date": "2014-10-09", "close": 0.044945536, "volume": 81854.0}, {"date": "2014-10-10", "close": 0.039207808, "volume": 334214.0}, {"date": "2014-10-13", "close": 0.044945536, "volume": 164353.0}, {"date": "2014-10-14", "close": 0.044945536, "volume": 120257.0}, {"date": "2014-10-15", "close": 0.041120384, "volume": 153914.0}, {"date": "2014-10-16", "close": 0.037295232, "volume": 1600741.0}, {"date": "2014-10-17", "close": 0.039207808, "volume": 167314.0}, {"date": "2014-10-20", "close": 0.040164096, "volume": 503196.0}, {"date": "2014-10-21", "close": 0.03825152, "volume": 1088177.0}, {"date": "2014-10-22", "close": 0.03825152, "volume": 200097.0}, {"date": "2014-10-23", "close": 0.040164096, "volume": 210590.0}, {"date": "2014-10-24", "close": 0.03825152, "volume": 163390.0}, {"date": "2014-10-27", "close": 0.04303296, "volume": 4143895.0}, {"date": "2014-10-28", "close": 0.043989248, "volume": 1043207.0}, {"date": "2014-10-29", "close": 0.044945536, "volume": 5815679.0}, {"date": "2014-10-30", "close": 0.046858112, "volume": 1205226.0}, {"date": "2014-10-31", "close": 0.049726976, "volume": 2096216.0}, {"date": "2014-11-03", "close": 0.048770688, "volume": 4676596.0}, {"date": "2014-11-04", "close": 0.0478144, "volume": 468374.0}, {"date": "2014-11-07", "close": 0.04303296, "volume": 2914081.0}, {"date": "2014-11-10", "close": 0.043989248, "volume": 1407435.0}, {"date": "2014-11-11", "close": 0.044945536, "volume": 810518.0}, {"date": "2014-11-12", "close": 0.04303296, "volume": 1375093.0}, {"date": "2014-11-13", "close": 0.044945536, "volume": 1920807.0}, {"date": "2014-11-14", "close": 0.04303296, "volume": 2031292.0}, {"date": "2014-11-17", "close": 0.039207808, "volume": 891479.0}, {"date": "2014-11-18", "close": 0.03825152, "volume": 1211993.0}, {"date": "2014-11-19", "close": 0.03825152, "volume": 1196903.0}, {"date": "2014-11-20", "close": 0.03825152, "volume": 1012467.0}, {"date": "2014-11-21", "close": 0.03825152, "volume": 365999.0}, {"date": "2014-11-24", "close": 0.037295232, "volume": 360152.0}, {"date": "2014-11-25", "close": 0.035382656, "volume": 408496.0}, {"date": "2014-11-26", "close": 0.032513792, "volume": 394558.0}, {"date": "2014-11-27", "close": 0.03347008, "volume": 57621.0}, {"date": "2014-11-28", "close": 0.037295232, "volume": 101327.0}, {"date": "2014-12-02", "close": 0.0239072, "volume": 1480725.0}, {"date": "2014-12-04", "close": 0.035382656, "volume": 14172353.0}, {"date": "2014-12-05", "close": 0.031557504, "volume": 2106452.0}, {"date": "2014-12-08", "close": 0.030601216, "volume": 479437.0}, {"date": "2014-12-09", "close": 0.029644928, "volume": 52808.0}, {"date": "2014-12-10", "close": 0.031557504, "volume": 225351.0}, {"date": "2014-12-11", "close": 0.031557504, "volume": 1264439.0}, {"date": "2014-12-12", "close": 0.030601216, "volume": 173407.0}, {"date": "2014-12-15", "close": 0.030601216, "volume": 449655.0}, {"date": "2014-12-16", "close": 0.03347008, "volume": 1104459.0}, {"date": "2014-12-17", "close": 0.032513792, "volume": 346594.0}, {"date": "2014-12-18", "close": 0.03347008, "volume": 131298.0}, {"date": "2014-12-19", "close": 0.029644928, "volume": 102444.0}, {"date": "2014-12-22", "close": 0.02868864, "volume": 271236.0}, {"date": "2014-12-23", "close": 0.02868864, "volume": 576744.0}, {"date": "2014-12-24", "close": 0.026776064, "volume": 643780.0}, {"date": "2014-12-29", "close": 0.026776064, "volume": 216462.0}, {"date": "2014-12-30", "close": 0.026776064, "volume": 264565.0}, {"date": "2014-12-31", "close": 0.02868864, "volume": 10457.0}, {"date": "2015-01-02", "close": 0.02868864, "volume": 40887.0}, {"date": "2015-01-05", "close": 0.030601216, "volume": 317853.0}, {"date": "2015-01-06", "close": 0.030601216, "volume": 489392.0}, {"date": "2015-01-07", "close": 0.027732352, "volume": 338810.0}, {"date": "2015-01-08", "close": 0.02868864, "volume": 50440.0}, {"date": "2015-01-12", "close": 0.026776064, "volume": 592884.0}, {"date": "2015-01-13", "close": 0.026776064, "volume": 137504.0}, {"date": "2015-01-14", "close": 0.026776064, "volume": 52286.0}, {"date": "2015-01-15", "close": 0.025819776, "volume": 511300.0}, {"date": "2015-01-16", "close": 0.029644928, "volume": 2636117.0}, {"date": "2015-01-19", "close": 0.032513792, "volume": 579617.0}, {"date": "2015-01-20", "close": 0.035382656, "volume": 2277329.0}, {"date": "2015-01-21", "close": 0.035382656, "volume": 124033.0}, {"date": "2015-01-23", "close": 0.03347008, "volume": 439198.0}, {"date": "2015-01-27", "close": 0.02868864, "volume": 36600.0}, {"date": "2015-01-28", "close": 0.026776064, "volume": 856908.0}, {"date": "2015-01-29", "close": 0.0239072, "volume": 791346.0}, {"date": "2015-02-02", "close": 0.024863488, "volume": 138034.0}, {"date": "2015-02-03", "close": 0.027732352, "volume": 122222.0}, {"date": "2015-02-04", "close": 0.029644928, "volume": 187309.0}, {"date": "2015-02-05", "close": 0.034426368, "volume": 313713.0}, {"date": "2015-02-06", "close": 0.03347008, "volume": 20914.0}, {"date": "2015-02-09", "close": 0.02868864, "volume": 209142.0}, {"date": "2015-02-10", "close": 0.03347008, "volume": 304074.0}, {"date": "2015-02-11", "close": 0.029644928, "volume": 945560.0}, {"date": "2015-02-12", "close": 0.02868864, "volume": 753827.0}, {"date": "2015-02-13", "close": 0.030601216, "volume": 58102.0}, {"date": "2015-02-16", "close": 0.032513792, "volume": 54874.0}, {"date": "2015-02-17", "close": 0.031557504, "volume": 984717.0}, {"date": "2015-02-18", "close": 0.032513792, "volume": 61583.0}, {"date": "2015-02-19", "close": 0.030601216, "volume": 291347.0}, {"date": "2015-02-20", "close": 0.029644928, "volume": 494981.0}, {"date": "2015-02-23", "close": 0.029644928, "volume": 47056.0}, {"date": "2015-02-24", "close": 0.02868864, "volume": 334627.0}, {"date": "2015-02-26", "close": 0.027732352, "volume": 697011.0}, {"date": "2015-02-27", "close": 0.027732352, "volume": 236330.0}, {"date": "2015-03-02", "close": 0.026776064, "volume": 313713.0}, {"date": "2015-03-03", "close": 0.025819776, "volume": 743639.0}, {"date": "2015-03-04", "close": 0.027732352, "volume": 166736.0}, {"date": "2015-03-05", "close": 0.02868864, "volume": 70585.0}, {"date": "2015-03-06", "close": 0.02868864, "volume": 125485.0}, {"date": "2015-03-09", "close": 0.02868864, "volume": 141171.0}, {"date": "2015-03-10", "close": 0.025819776, "volume": 88336.0}, {"date": "2015-03-11", "close": 0.027732352, "volume": 217399.0}, {"date": "2015-03-12", "close": 0.026776064, "volume": 410524.0}, {"date": "2015-03-13", "close": 0.027732352, "volume": 999320.0}, {"date": "2015-03-16", "close": 0.025819776, "volume": 968260.0}, {"date": "2015-03-17", "close": 0.02868864, "volume": 896083.0}, {"date": "2015-03-18", "close": 0.031557504, "volume": 2136398.0}, {"date": "2015-03-19", "close": 0.029644928, "volume": 551591.0}, {"date": "2015-03-20", "close": 0.029644928, "volume": 117102.0}, {"date": "2015-03-23", "close": 0.03347008, "volume": 1109809.0}, {"date": "2015-03-24", "close": 0.046858112, "volume": 7859430.0}, {"date": "2015-03-25", "close": 0.044945536, "volume": 4588292.0}, {"date": "2015-03-26", "close": 0.048770688, "volume": 4406153.0}, {"date": "2015-03-27", "close": 0.056420992, "volume": 5038724.0}, {"date": "2015-03-30", "close": 0.051639552, "volume": 5338391.0}, {"date": "2015-03-31", "close": 0.051639552, "volume": 1073473.0}, {"date": "2015-04-01", "close": 0.049726976, "volume": 1198961.0}, {"date": "2015-04-02", "close": 0.05259584, "volume": 707649.0}, {"date": "2015-04-07", "close": 0.05259584, "volume": 1405454.0}, {"date": "2015-04-13", "close": 0.073634176, "volume": 19617796.0}, {"date": "2015-04-14", "close": 0.06694016, "volume": 11803801.0}, {"date": "2015-04-15", "close": 0.064071296, "volume": 2078732.0}, {"date": "2015-04-16", "close": 0.06694016, "volume": 1894401.0}, {"date": "2015-04-17", "close": 0.060246144, "volume": 2552049.0}, {"date": "2015-04-20", "close": 0.06215872, "volume": 2872550.0}, {"date": "2015-04-21", "close": 0.065027584, "volume": 4832097.0}, {"date": "2015-04-22", "close": 0.064071296, "volume": 1632071.0}, {"date": "2015-04-23", "close": 0.065027584, "volume": 1829199.0}, {"date": "2015-04-24", "close": 0.063115008, "volume": 3659914.0}, {"date": "2015-04-27", "close": 0.061202432, "volume": 1587616.0}, {"date": "2015-04-28", "close": 0.06215872, "volume": 2098335.0}, {"date": "2015-04-29", "close": 0.08128448, "volume": 7098117.0}, {"date": "2015-04-30", "close": 0.085109632, "volume": 17117022.0}, {"date": "2015-05-01", "close": 0.09084736, "volume": 15064385.0}, {"date": "2015-05-04", "close": 0.094672512, "volume": 9354569.0}, {"date": "2015-05-05", "close": 0.10519168, "volume": 9349643.0}, {"date": "2015-05-06", "close": 0.088934784, "volume": 9800764.0}, {"date": "2015-05-07", "close": 0.09084736, "volume": 9163423.0}, {"date": "2015-05-08", "close": 0.10519168, "volume": 7441069.0}, {"date": "2015-05-11", "close": 0.10041024, "volume": 6750385.0}, {"date": "2015-05-12", "close": 0.093716224, "volume": 8675168.0}, {"date": "2015-05-13", "close": 0.087978496, "volume": 5180967.0}, {"date": "2015-05-14", "close": 0.083197056, "volume": 3383734.0}, {"date": "2015-05-15", "close": 0.082240768, "volume": 1351109.0}, {"date": "2015-05-18", "close": 0.078415616, "volume": 736005.0}, {"date": "2015-05-19", "close": 0.087978496, "volume": 3153282.0}, {"date": "2015-05-20", "close": 0.079371904, "volume": 2832636.0}, {"date": "2015-05-21", "close": 0.072677888, "volume": 6286876.0}, {"date": "2015-05-22", "close": 0.078415616, "volume": 4814988.0}, {"date": "2015-05-25", "close": 0.074590464, "volume": 1860020.0}, {"date": "2015-05-26", "close": 0.0717216, "volume": 3826385.0}, {"date": "2015-05-27", "close": 0.0717216, "volume": 2440111.0}, {"date": "2015-05-28", "close": 0.06215872, "volume": 5509037.0}, {"date": "2015-05-29", "close": 0.065983872, "volume": 1615140.0}, {"date": "2015-06-01", "close": 0.063115008, "volume": 1459281.0}, {"date": "2015-06-02", "close": 0.065027584, "volume": 855400.0}, {"date": "2015-06-03", "close": 0.065983872, "volume": 2368551.0}, {"date": "2015-06-04", "close": 0.065027584, "volume": 712899.0}, {"date": "2015-06-05", "close": 0.065983872, "volume": 228529.0}, {"date": "2015-06-09", "close": 0.065027584, "volume": 820316.0}, {"date": "2015-06-10", "close": 0.063115008, "volume": 2173324.0}, {"date": "2015-06-11", "close": 0.065983872, "volume": 1672416.0}, {"date": "2015-06-12", "close": 0.064071296, "volume": 1014101.0}, {"date": "2015-06-15", "close": 0.05737728, "volume": 1844090.0}, {"date": "2015-06-16", "close": 0.055464704, "volume": 1025943.0}, {"date": "2015-06-17", "close": 0.05259584, "volume": 3940041.0}, {"date": "2015-06-18", "close": 0.054508416, "volume": 1006094.0}, {"date": "2015-06-19", "close": 0.054508416, "volume": 472492.0}, {"date": "2015-06-22", "close": 0.050683264, "volume": 2325402.0}, {"date": "2015-06-23", "close": 0.0478144, "volume": 611206.0}, {"date": "2015-06-24", "close": 0.05259584, "volume": 1753881.0}, {"date": "2015-06-25", "close": 0.0478144, "volume": 2249266.0}, {"date": "2015-06-26", "close": 0.048770688, "volume": 1037642.0}, {"date": "2015-06-29", "close": 0.0478144, "volume": 766868.0}, {"date": "2015-06-30", "close": 0.055464704, "volume": 798489.0}, {"date": "2015-07-01", "close": 0.053552128, "volume": 778932.0}, {"date": "2015-07-02", "close": 0.049726976, "volume": 758408.0}, {"date": "2015-07-03", "close": 0.049726976, "volume": 447931.0}, {"date": "2015-07-06", "close": 0.027732352, "volume": 16778651.0}, {"date": "2015-07-07", "close": 0.027732352, "volume": 8388565.0}, {"date": "2015-07-08", "close": 0.0239072, "volume": 4421654.0}, {"date": "2015-07-09", "close": 0.01912576, "volume": 2644028.0}, {"date": "2015-07-10", "close": 0.026776064, "volume": 5852458.0}, {"date": "2015-07-13", "close": 0.0239072, "volume": 2427398.0}, {"date": "2015-07-14", "close": 0.025819776, "volume": 504657.0}, {"date": "2015-07-15", "close": 0.025819776, "volume": 1761593.0}, {"date": "2015-07-16", "close": 0.027732352, "volume": 853715.0}, {"date": "2015-07-17", "close": 0.024863488, "volume": 615887.0}, {"date": "2015-07-20", "close": 0.0239072, "volume": 848398.0}, {"date": "2015-07-21", "close": 0.024863488, "volume": 835531.0}, {"date": "2015-07-22", "close": 0.024863488, "volume": 147559.0}, {"date": "2015-07-24", "close": 0.025819776, "volume": 579368.0}, {"date": "2015-07-27", "close": 0.022950912, "volume": 564516.0}, {"date": "2015-07-28", "close": 0.0239072, "volume": 195548.0}, {"date": "2015-07-29", "close": 0.021994624, "volume": 2524854.0}, {"date": "2015-07-30", "close": 0.021994624, "volume": 196806.0}, {"date": "2015-07-31", "close": 0.021994624, "volume": 108419.0}, {"date": "2015-08-03", "close": 0.021994624, "volume": 228.0}, {"date": "2015-08-04", "close": 0.0239072, "volume": 575771.0}, {"date": "2015-08-05", "close": 0.021994624, "volume": 75609.0}, {"date": "2015-08-06", "close": 0.021038336, "volume": 97775.0}, {"date": "2015-08-07", "close": 0.022950912, "volume": 198685.0}, {"date": "2015-08-10", "close": 0.024863488, "volume": 531320.0}, {"date": "2015-08-11", "close": 0.0239072, "volume": 690374.0}, {"date": "2015-08-12", "close": 0.021994624, "volume": 896348.0}, {"date": "2015-08-13", "close": 0.021994624, "volume": 49020.0}, {"date": "2015-08-14", "close": 0.021994624, "volume": 9725.0}, {"date": "2015-08-18", "close": 0.021994624, "volume": 533644.0}, {"date": "2015-08-19", "close": 0.021994624, "volume": 331966.0}, {"date": "2015-08-20", "close": 0.021994624, "volume": 209142.0}, {"date": "2015-08-21", "close": 0.022950912, "volume": 660225.0}, {"date": "2015-08-24", "close": 0.022950912, "volume": 323506.0}, {"date": "2015-08-25", "close": 0.021994624, "volume": 292455.0}, {"date": "2015-08-26", "close": 0.021994624, "volume": 417643.0}, {"date": "2015-08-27", "close": 0.01912576, "volume": 226919.0}, {"date": "2015-08-28", "close": 0.0239072, "volume": 1499669.0}, {"date": "2015-08-31", "close": 0.021994624, "volume": 23476.0}, {"date": "2015-09-01", "close": 0.022950912, "volume": 3095676.0}, {"date": "2015-09-02", "close": 0.0239072, "volume": 944720.0}, {"date": "2015-09-03", "close": 0.0239072, "volume": 26143.0}, {"date": "2015-09-04", "close": 0.025819776, "volume": 649486.0}, {"date": "2015-09-07", "close": 0.022950912, "volume": 168093.0}, {"date": "2015-09-08", "close": 0.022950912, "volume": 326784.0}, {"date": "2015-09-09", "close": 0.022950912, "volume": 91500.0}, {"date": "2015-09-11", "close": 0.021994624, "volume": 108303.0}, {"date": "2015-09-14", "close": 0.022950912, "volume": 2614.0}, {"date": "2015-09-15", "close": 0.021994624, "volume": 83657.0}, {"date": "2015-09-16", "close": 0.021994624, "volume": 29280.0}, {"date": "2015-09-17", "close": 0.021994624, "volume": 52286.0}, {"date": "2015-09-18", "close": 0.021994624, "volume": 32511.0}, {"date": "2015-09-21", "close": 0.021994624, "volume": 109685.0}, {"date": "2015-09-23", "close": 0.021994624, "volume": 476962.0}, {"date": "2015-09-25", "close": 0.021994624, "volume": 25087.0}, {"date": "2015-09-28", "close": 0.020082048, "volume": 673867.0}, {"date": "2015-09-29", "close": 0.020082048, "volume": 142620.0}, {"date": "2015-09-30", "close": 0.021994624, "volume": 94580.0}, {"date": "2015-10-01", "close": 0.021038336, "volume": 258931.0}, {"date": "2015-10-02", "close": 0.01912576, "volume": 696490.0}, {"date": "2015-10-05", "close": 0.01912576, "volume": 226097.0}, {"date": "2015-10-06", "close": 0.018169472, "volume": 410774.0}, {"date": "2015-10-07", "close": 0.018169472, "volume": 424935.0}, {"date": "2015-10-09", "close": 0.020082048, "volume": 437464.0}, {"date": "2015-10-12", "close": 0.017213184, "volume": 1406205.0}, {"date": "2015-10-13", "close": 0.016256896, "volume": 1159576.0}, {"date": "2015-10-15", "close": 0.016256896, "volume": 53363.0}, {"date": "2015-10-16", "close": 0.016256896, "volume": 62743.0}, {"date": "2015-10-19", "close": 0.016256896, "volume": 20914.0}, {"date": "2015-10-20", "close": 0.016256896, "volume": 590073.0}, {"date": "2015-10-21", "close": 0.016256896, "volume": 189604.0}, {"date": "2015-10-23", "close": 0.015300608, "volume": 464746.0}, {"date": "2015-10-26", "close": 0.017213184, "volume": 1167436.0}, {"date": "2015-10-27", "close": 0.01912576, "volume": 368342.0}, {"date": "2015-10-28", "close": 0.018169472, "volume": 52286.0}, {"date": "2015-10-29", "close": 0.01912576, "volume": 104571.0}, {"date": "2015-10-30", "close": 0.017213184, "volume": 91044.0}, {"date": "2015-11-02", "close": 0.016256896, "volume": 278575.0}, {"date": "2015-11-03", "close": 0.015300608, "volume": 284100.0}, {"date": "2015-11-04", "close": 0.015300608, "volume": 503417.0}, {"date": "2015-11-05", "close": 0.015300608, "volume": 378273.0}, {"date": "2015-11-06", "close": 0.015300608, "volume": 92554.0}, {"date": "2015-11-09", "close": 0.016256896, "volume": 156857.0}, {"date": "2015-11-10", "close": 0.013388032, "volume": 2309290.0}, {"date": "2015-11-11", "close": 0.012431744, "volume": 1017520.0}, {"date": "2015-11-12", "close": 0.01434432, "volume": 496894.0}, {"date": "2015-11-13", "close": 0.012431744, "volume": 670411.0}, {"date": "2015-11-16", "close": 0.011475456, "volume": 97340.0}, {"date": "2015-11-17", "close": 0.011475456, "volume": 397552.0}, {"date": "2015-11-19", "close": 0.01434432, "volume": 226055.0}, {"date": "2015-11-20", "close": 0.011475456, "volume": 152674.0}, {"date": "2015-11-23", "close": 0.011475456, "volume": 874959.0}, {"date": "2015-11-24", "close": 0.011475456, "volume": 22488.0}, {"date": "2015-11-25", "close": 0.011475456, "volume": 216880.0}, {"date": "2015-11-26", "close": 0.011475456, "volume": 156857.0}, {"date": "2015-11-27", "close": 0.011475456, "volume": 103525.0}, {"date": "2015-11-30", "close": 0.011475456, "volume": 20914.0}, {"date": "2015-12-01", "close": 0.011475456, "volume": 208854.0}, {"date": "2015-12-02", "close": 0.010519168, "volume": 172906.0}, {"date": "2015-12-03", "close": 0.010519168, "volume": 37646.0}, {"date": "2015-12-04", "close": 0.011475456, "volume": 142463.0}, {"date": "2015-12-07", "close": 0.011475456, "volume": 10457.0}, {"date": "2015-12-08", "close": 0.011475456, "volume": 841668.0}, {"date": "2015-12-09", "close": 0.010519168, "volume": 529703.0}, {"date": "2015-12-11", "close": 0.011475456, "volume": 49519.0}, {"date": "2015-12-14", "close": 0.011475456, "volume": 10457.0}, {"date": "2015-12-15", "close": 0.01434432, "volume": 2022172.0}, {"date": "2015-12-16", "close": 0.015300608, "volume": 388919.0}, {"date": "2015-12-17", "close": 0.01434432, "volume": 29365.0}, {"date": "2015-12-23", "close": 0.011475456, "volume": 196647.0}, {"date": "2015-12-24", "close": 0.008606592, "volume": 2754306.0}, {"date": "2015-12-29", "close": 0.010519168, "volume": 1526919.0}, {"date": "2015-12-31", "close": 0.00956288, "volume": 99433.0}, {"date": "2016-01-04", "close": 0.010519168, "volume": 36687.0}, {"date": "2016-01-05", "close": 0.010519168, "volume": 151632.0}, {"date": "2016-01-06", "close": 0.010519168, "volume": 125663.0}, {"date": "2016-01-08", "close": 0.010519168, "volume": 10457.0}, {"date": "2016-01-11", "close": 0.010519168, "volume": 232955.0}, {"date": "2016-01-12", "close": 0.010519168, "volume": 356629.0}, {"date": "2016-01-13", "close": 0.00956288, "volume": 498613.0}, {"date": "2016-01-14", "close": 0.00956288, "volume": 1080409.0}, {"date": "2016-01-15", "close": 0.011475456, "volume": 488177.0}, {"date": "2016-01-18", "close": 0.010519168, "volume": 147561.0}, {"date": "2016-01-19", "close": 0.011475456, "volume": 700256.0}, {"date": "2016-01-21", "close": 0.00956288, "volume": 1020399.0}, {"date": "2016-01-22", "close": 0.00956288, "volume": 69872.0}, {"date": "2016-01-25", "close": 0.00956288, "volume": 1082310.0}, {"date": "2016-01-27", "close": 0.00956288, "volume": 105.0}, {"date": "2016-01-28", "close": 0.008606592, "volume": 7738.0}, {"date": "2016-02-02", "close": 0.008606592, "volume": 156857.0}, {"date": "2016-02-03", "close": 0.00956288, "volume": 73200.0}, {"date": "2016-02-04", "close": 0.010519168, "volume": 969097.0}, {"date": "2016-02-05", "close": 0.011475456, "volume": 905041.0}, {"date": "2016-02-08", "close": 0.012431744, "volume": 34857.0}, {"date": "2016-02-09", "close": 0.012431744, "volume": 298947.0}, {"date": "2016-02-10", "close": 0.013388032, "volume": 72016.0}, {"date": "2016-02-11", "close": 0.012431744, "volume": 108.0}, {"date": "2016-02-12", "close": 0.013388032, "volume": 1692867.0}, {"date": "2016-02-15", "close": 0.012431744, "volume": 365999.0}, {"date": "2016-02-16", "close": 0.011475456, "volume": 156857.0}, {"date": "2016-02-17", "close": 0.012431744, "volume": 104571.0}, {"date": "2016-02-18", "close": 0.012431744, "volume": 77593.0}, {"date": "2016-02-19", "close": 0.011475456, "volume": 174147.0}, {"date": "2016-02-22", "close": 0.012431744, "volume": 799775.0}, {"date": "2016-02-24", "close": 0.011475456, "volume": 1152731.0}, {"date": "2016-02-25", "close": 0.010519168, "volume": 1036925.0}, {"date": "2016-02-26", "close": 0.010519168, "volume": 905980.0}, {"date": "2016-02-29", "close": 0.011475456, "volume": 346752.0}, {"date": "2016-03-01", "close": 0.011475456, "volume": 648757.0}, {"date": "2016-03-02", "close": 0.011475456, "volume": 104571.0}, {"date": "2016-03-03", "close": 0.011475456, "volume": 421530.0}, {"date": "2016-03-04", "close": 0.012431744, "volume": 1893146.0}, {"date": "2016-03-07", "close": 0.012431744, "volume": 334343.0}, {"date": "2016-03-08", "close": 0.012431744, "volume": 26321.0}, {"date": "2016-03-09", "close": 0.011475456, "volume": 52286.0}, {"date": "2016-03-10", "close": 0.011475456, "volume": 115028.0}, {"date": "2016-03-11", "close": 0.011475456, "volume": 60660.0}, {"date": "2016-03-14", "close": 0.011475456, "volume": 90230.0}, {"date": "2016-03-16", "close": 0.013388032, "volume": 441543.0}, {"date": "2016-03-17", "close": 0.012431744, "volume": 67971.0}, {"date": "2016-03-21", "close": 0.013388032, "volume": 36955.0}, {"date": "2016-03-23", "close": 0.012431744, "volume": 52286.0}, {"date": "2016-03-24", "close": 0.012431744, "volume": 209142.0}, {"date": "2016-03-29", "close": 0.012431744, "volume": 10457.0}, {"date": "2016-03-30", "close": 0.013388032, "volume": 483862.0}, {"date": "2016-03-31", "close": 0.012431744, "volume": 177771.0}, {"date": "2016-04-01", "close": 0.01434432, "volume": 491789.0}, {"date": "2016-04-04", "close": 0.017213184, "volume": 1368980.0}, {"date": "2016-04-06", "close": 0.013388032, "volume": 1240867.0}, {"date": "2016-04-07", "close": 0.01434432, "volume": 1014521.0}, {"date": "2016-04-11", "close": 0.013388032, "volume": 202171.0}, {"date": "2016-04-12", "close": 0.013388032, "volume": 123741.0}, {"date": "2016-04-13", "close": 0.013388032, "volume": 7014.0}, {"date": "2016-04-14", "close": 0.01434432, "volume": 293923.0}, {"date": "2016-04-15", "close": 0.01434432, "volume": 622278.0}, {"date": "2016-04-18", "close": 0.015300608, "volume": 52281.0}, {"date": "2016-04-19", "close": 0.016256896, "volume": 1014339.0}, {"date": "2016-04-20", "close": 0.017213184, "volume": 513161.0}, {"date": "2016-04-21", "close": 0.016256896, "volume": 271885.0}, {"date": "2016-04-22", "close": 0.016256896, "volume": 193004.0}, {"date": "2016-04-26", "close": 0.016256896, "volume": 81687.0}, {"date": "2016-04-28", "close": 0.016256896, "volume": 616969.0}, {"date": "2016-04-29", "close": 0.017213184, "volume": 548998.0}, {"date": "2016-05-02", "close": 0.01434432, "volume": 1131298.0}, {"date": "2016-05-03", "close": 0.015300608, "volume": 1367495.0}, {"date": "2016-05-04", "close": 0.013388032, "volume": 209142.0}, {"date": "2016-05-05", "close": 0.01434432, "volume": 209142.0}, {"date": "2016-05-06", "close": 0.01434432, "volume": 74693.0}, {"date": "2016-05-09", "close": 0.01434432, "volume": 217045.0}, {"date": "2016-05-10", "close": 0.013388032, "volume": 251126.0}, {"date": "2016-05-11", "close": 0.013388032, "volume": 235706.0}, {"date": "2016-05-12", "close": 0.013388032, "volume": 655936.0}, {"date": "2016-05-13", "close": 0.015300608, "volume": 1211683.0}, {"date": "2016-05-16", "close": 0.01434432, "volume": 282918.0}, {"date": "2016-05-17", "close": 0.013692, "volume": 331984.0}, {"date": "2016-05-18", "close": 0.013692, "volume": 201967.0}, {"date": "2016-05-19", "close": 0.013692, "volume": 122691.0}, {"date": "2016-05-20", "close": 0.013692, "volume": 51125.0}, {"date": "2016-05-23", "close": 0.013692, "volume": 371677.0}, {"date": "2016-05-24", "close": 0.013692, "volume": 378783.0}, {"date": "2016-05-26", "close": 0.01467, "volume": 253333.0}, {"date": "2016-05-27", "close": 0.013692, "volume": 196530.0}, {"date": "2016-05-30", "close": 0.013692, "volume": 483868.0}, {"date": "2016-05-31", "close": 0.013692, "volume": 631556.0}, {"date": "2016-06-01", "close": 0.01467, "volume": 449235.0}, {"date": "2016-06-03", "close": 0.013692, "volume": 468075.0}, {"date": "2016-06-06", "close": 0.013692, "volume": 153374.0}, {"date": "2016-06-07", "close": 0.013692, "volume": 153374.0}, {"date": "2016-06-08", "close": 0.013692, "volume": 102249.0}, {"date": "2016-06-10", "close": 0.013692, "volume": 138855.0}, {"date": "2016-06-14", "close": 0.013692, "volume": 175051.0}, {"date": "2016-06-15", "close": 0.013692, "volume": 1253590.0}, {"date": "2016-06-16", "close": 0.01467, "volume": 216769.0}, {"date": "2016-06-17", "close": 0.015648, "volume": 1979550.0}, {"date": "2016-06-20", "close": 0.017604, "volume": 904908.0}, {"date": "2016-06-21", "close": 0.017604, "volume": 1512043.0}, {"date": "2016-06-22", "close": 0.017604, "volume": 1469973.0}, {"date": "2016-06-23", "close": 0.021516, "volume": 2047071.0}, {"date": "2016-06-24", "close": 0.020538, "volume": 2387775.0}, {"date": "2016-06-27", "close": 0.018582, "volume": 1995441.0}, {"date": "2016-06-28", "close": 0.018582, "volume": 374443.0}, {"date": "2016-06-29", "close": 0.025428, "volume": 2088078.0}, {"date": "2016-06-30", "close": 0.02445, "volume": 76102.0}, {"date": "2016-07-01", "close": 0.023472, "volume": 1940227.0}, {"date": "2016-07-04", "close": 0.021516, "volume": 748790.0}, {"date": "2016-07-05", "close": 0.01956, "volume": 2615334.0}, {"date": "2016-07-06", "close": 0.01956, "volume": 751594.0}, {"date": "2016-07-07", "close": 0.018582, "volume": 2075321.0}, {"date": "2016-07-08", "close": 0.017604, "volume": 567594.0}, {"date": "2016-07-11", "close": 0.018582, "volume": 1140126.0}, {"date": "2016-07-12", "close": 0.01956, "volume": 61857.0}, {"date": "2016-07-14", "close": 0.01956, "volume": 5601.0}, {"date": "2016-07-15", "close": 0.018582, "volume": 122699.0}, {"date": "2016-07-18", "close": 0.018582, "volume": 135781.0}, {"date": "2016-07-19", "close": 0.017604, "volume": 638079.0}, {"date": "2016-07-20", "close": 0.016626, "volume": 351361.0}, {"date": "2016-07-21", "close": 0.016626, "volume": 624001.0}, {"date": "2016-07-22", "close": 0.015648, "volume": 114344.0}, {"date": "2016-07-26", "close": 0.015648, "volume": 12772.0}, {"date": "2016-07-29", "close": 0.016626, "volume": 226085.0}, {"date": "2016-08-03", "close": 0.016626, "volume": 177498.0}, {"date": "2016-08-04", "close": 0.018582, "volume": 194528.0}, {"date": "2016-08-09", "close": 0.020538, "volume": 1736598.0}, {"date": "2016-08-10", "close": 0.020538, "volume": 51125.0}, {"date": "2016-08-11", "close": 0.018582, "volume": 802302.0}, {"date": "2016-08-12", "close": 0.020538, "volume": 153374.0}, {"date": "2016-08-15", "close": 0.020538, "volume": 270209.0}, {"date": "2016-08-16", "close": 0.018582, "volume": 1073909.0}, {"date": "2016-08-17", "close": 0.018582, "volume": 103558.0}, {"date": "2016-08-18", "close": 0.017604, "volume": 327500.0}, {"date": "2016-08-19", "close": 0.017604, "volume": 522816.0}, {"date": "2016-08-22", "close": 0.017604, "volume": 45501.0}, {"date": "2016-08-23", "close": 0.016626, "volume": 419223.0}, {"date": "2016-08-24", "close": 0.016626, "volume": 306748.0}, {"date": "2016-08-25", "close": 0.016626, "volume": 972658.0}, {"date": "2016-08-26", "close": 0.015648, "volume": 1368648.0}, {"date": "2016-08-29", "close": 0.015648, "volume": 383042.0}, {"date": "2016-08-30", "close": 0.018582, "volume": 736415.0}, {"date": "2016-09-01", "close": 0.01956, "volume": 29652.0}, {"date": "2016-09-05", "close": 0.016626, "volume": 380585.0}, {"date": "2016-09-06", "close": 0.016626, "volume": 153374.0}, {"date": "2016-09-07", "close": 0.016626, "volume": 13871.0}, {"date": "2016-09-08", "close": 0.016626, "volume": 190628.0}, {"date": "2016-09-09", "close": 0.015648, "volume": 429346.0}, {"date": "2016-09-12", "close": 0.017604, "volume": 433538.0}, {"date": "2016-09-13", "close": 0.018582, "volume": 1347647.0}, {"date": "2016-09-14", "close": 0.01956, "volume": 613497.0}, {"date": "2016-09-15", "close": 0.018582, "volume": 137781.0}, {"date": "2016-09-16", "close": 0.018582, "volume": 246722.0}, {"date": "2016-09-20", "close": 0.018582, "volume": 348446.0}, {"date": "2016-09-21", "close": 0.01956, "volume": 203403.0}, {"date": "2016-09-22", "close": 0.01956, "volume": 4503.0}, {"date": "2016-09-26", "close": 0.016626, "volume": 1478600.0}, {"date": "2016-09-27", "close": 0.01956, "volume": 1051122.0}, {"date": "2016-09-29", "close": 0.021516, "volume": 267387.0}, {"date": "2016-09-30", "close": 0.01956, "volume": 687058.0}, {"date": "2016-10-03", "close": 0.021516, "volume": 78433.0}, {"date": "2016-10-05", "close": 0.01956, "volume": 12832.0}, {"date": "2016-10-12", "close": 0.015648, "volume": 2623626.0}, {"date": "2016-10-13", "close": 0.017604, "volume": 976298.0}, {"date": "2016-10-14", "close": 0.017604, "volume": 286933.0}, {"date": "2016-10-19", "close": 0.017604, "volume": 1094804.0}, {"date": "2016-10-21", "close": 0.016626, "volume": 168507.0}, {"date": "2016-10-24", "close": 0.016626, "volume": 15542.0}, {"date": "2016-10-26", "close": 0.015648, "volume": 2238025.0}, {"date": "2016-10-28", "close": 0.017604, "volume": 362270.0}, {"date": "2016-10-31", "close": 0.016626, "volume": 247125.0}, {"date": "2016-11-01", "close": 0.016626, "volume": 793132.0}, {"date": "2016-11-02", "close": 0.016626, "volume": 204499.0}, {"date": "2016-11-07", "close": 0.01467, "volume": 993676.0}, {"date": "2016-11-08", "close": 0.01467, "volume": 1635992.0}, {"date": "2016-11-09", "close": 0.01467, "volume": 1408315.0}, {"date": "2016-11-10", "close": 0.01467, "volume": 563863.0}, {"date": "2016-11-11", "close": 0.01467, "volume": 374652.0}, {"date": "2016-11-14", "close": 0.01467, "volume": 2836088.0}, {"date": "2016-11-15", "close": 0.01467, "volume": 192031.0}, {"date": "2016-11-17", "close": 0.013692, "volume": 370342.0}, {"date": "2016-11-18", "close": 0.013692, "volume": 609302.0}, {"date": "2016-11-24", "close": 0.012714, "volume": 391440.0}, {"date": "2016-11-25", "close": 0.01467, "volume": 437474.0}, {"date": "2016-11-28", "close": 0.016626, "volume": 639059.0}, {"date": "2016-11-29", "close": 0.01467, "volume": 421534.0}, {"date": "2016-11-30", "close": 0.01467, "volume": 869121.0}, {"date": "2016-12-01", "close": 0.01467, "volume": 103037.0}, {"date": "2016-12-02", "close": 0.015648, "volume": 1500849.0}, {"date": "2016-12-05", "close": 0.013692, "volume": 64417.0}, {"date": "2016-12-12", "close": 0.016626, "volume": 684728.0}, {"date": "2016-12-13", "close": 0.015648, "volume": 255624.0}, {"date": "2016-12-14", "close": 0.015648, "volume": 44423.0}, {"date": "2016-12-15", "close": 0.015648, "volume": 346867.0}, {"date": "2016-12-16", "close": 0.015648, "volume": 507973.0}, {"date": "2016-12-19", "close": 0.015648, "volume": 326236.0}, {"date": "2016-12-20", "close": 0.016626, "volume": 206072.0}, {"date": "2016-12-22", "close": 0.016626, "volume": 1102722.0}, {"date": "2016-12-23", "close": 0.017604, "volume": 408998.0}, {"date": "2016-12-28", "close": 0.018582, "volume": 900038.0}, {"date": "2016-12-29", "close": 0.018582, "volume": 155362.0}, {"date": "2016-12-30", "close": 0.017604, "volume": 1087233.0}, {"date": "2017-01-03", "close": 0.01956, "volume": 2560842.0}, {"date": "2017-01-04", "close": 0.022494, "volume": 394896.0}, {"date": "2017-01-05", "close": 0.021516, "volume": 497758.0}, {"date": "2017-01-06", "close": 0.01956, "volume": 146370.0}, {"date": "2017-01-09", "close": 0.01956, "volume": 1063395.0}, {"date": "2017-01-11", "close": 0.022494, "volume": 156047.0}, {"date": "2017-01-12", "close": 0.021516, "volume": 20450.0}, {"date": "2017-01-13", "close": 0.025428, "volume": 382729.0}, {"date": "2017-01-16", "close": 0.022494, "volume": 431369.0}, {"date": "2017-01-17", "close": 0.020538, "volume": 1510864.0}, {"date": "2017-01-18", "close": 0.022494, "volume": 613497.0}, {"date": "2017-01-19", "close": 0.022494, "volume": 281298.0}, {"date": "2017-01-20", "close": 0.022494, "volume": 59305.0}, {"date": "2017-01-23", "close": 0.023472, "volume": 36071.0}, {"date": "2017-01-24", "close": 0.022494, "volume": 592106.0}, {"date": "2017-01-27", "close": 0.021516, "volume": 952855.0}, {"date": "2017-01-30", "close": 0.021516, "volume": 339154.0}, {"date": "2017-01-31", "close": 0.021516, "volume": 101413.0}, {"date": "2017-02-01", "close": 0.02445, "volume": 1022164.0}, {"date": "2017-02-02", "close": 0.025428, "volume": 937532.0}, {"date": "2017-02-03", "close": 0.025428, "volume": 746421.0}, {"date": "2017-02-06", "close": 0.025428, "volume": 57469.0}, {"date": "2017-02-07", "close": 0.023472, "volume": 250113.0}, {"date": "2017-02-08", "close": 0.02445, "volume": 558491.0}, {"date": "2017-02-09", "close": 0.02445, "volume": 403449.0}, {"date": "2017-02-10", "close": 0.026406, "volume": 1703104.0}, {"date": "2017-02-13", "close": 0.028362, "volume": 771661.0}, {"date": "2017-02-14", "close": 0.027384, "volume": 948855.0}, {"date": "2017-02-15", "close": 0.02934, "volume": 834208.0}, {"date": "2017-02-16", "close": 0.02934, "volume": 211379.0}, {"date": "2017-02-17", "close": 0.028362, "volume": 68092.0}, {"date": "2017-02-20", "close": 0.028362, "volume": 511247.0}, {"date": "2017-02-21", "close": 0.026406, "volume": 327591.0}, {"date": "2017-02-22", "close": 0.026406, "volume": 463172.0}, {"date": "2017-02-23", "close": 0.026406, "volume": 57055.0}, {"date": "2017-02-24", "close": 0.027384, "volume": 401644.0}, {"date": "2017-02-27", "close": 0.027384, "volume": 22691.0}, {"date": "2017-02-28", "close": 0.025428, "volume": 502540.0}, {"date": "2017-03-01", "close": 0.025428, "volume": 122699.0}, {"date": "2017-03-02", "close": 0.02445, "volume": 59393.0}, {"date": "2017-03-07", "close": 0.02445, "volume": 243354.0}, {"date": "2017-03-08", "close": 0.02445, "volume": 186528.0}, {"date": "2017-03-09", "close": 0.021516, "volume": 261258.0}, {"date": "2017-03-10", "close": 0.02445, "volume": 182638.0}, {"date": "2017-03-13", "close": 0.025428, "volume": 463585.0}, {"date": "2017-03-14", "close": 0.025428, "volume": 48767.0}, {"date": "2017-03-20", "close": 0.026406, "volume": 5449587.0}, {"date": "2017-03-21", "close": 0.025428, "volume": 1094403.0}, {"date": "2017-03-22", "close": 0.021516, "volume": 3093641.0}, {"date": "2017-03-23", "close": 0.023472, "volume": 276828.0}, {"date": "2017-03-24", "close": 0.026406, "volume": 273909.0}, {"date": "2017-03-27", "close": 0.023472, "volume": 338086.0}, {"date": "2017-03-28", "close": 0.023472, "volume": 3233127.0}, {"date": "2017-03-29", "close": 0.02445, "volume": 127885.0}, {"date": "2017-03-30", "close": 0.02445, "volume": 467899.0}, {"date": "2017-04-03", "close": 0.02445, "volume": 325593.0}, {"date": "2017-04-04", "close": 0.02445, "volume": 115037.0}, {"date": "2017-04-05", "close": 0.022494, "volume": 559107.0}, {"date": "2017-04-06", "close": 0.022494, "volume": 51125.0}, {"date": "2017-04-07", "close": 0.022494, "volume": 159054.0}, {"date": "2017-04-11", "close": 0.025428, "volume": 1595049.0}, {"date": "2017-04-12", "close": 0.023472, "volume": 378323.0}, {"date": "2017-04-18", "close": 0.021516, "volume": 813796.0}, {"date": "2017-04-20", "close": 0.022494, "volume": 10225.0}, {"date": "2017-04-27", "close": 0.025428, "volume": 188964.0}, {"date": "2017-05-01", "close": 0.023472, "volume": 12270.0}, {"date": "2017-05-02", "close": 0.022494, "volume": 15495.0}, {"date": "2017-05-05", "close": 0.022494, "volume": 1219530.0}, {"date": "2017-05-08", "close": 0.021516, "volume": 306748.0}, {"date": "2017-05-09", "close": 0.021516, "volume": 332070.0}, {"date": "2017-05-10", "close": 0.021516, "volume": 21472.0}, {"date": "2017-05-11", "close": 0.02445, "volume": 95176.0}, {"date": "2017-05-12", "close": 0.02445, "volume": 199387.0}, {"date": "2017-05-15", "close": 0.023472, "volume": 747425.0}, {"date": "2017-05-17", "close": 0.021516, "volume": 330586.0}, {"date": "2017-05-18", "close": 0.021516, "volume": 762738.0}, {"date": "2017-05-19", "close": 0.023472, "volume": 1024851.0}, {"date": "2017-05-22", "close": 0.020538, "volume": 1535179.0}, {"date": "2017-05-29", "close": 0.023472, "volume": 1278119.0}, {"date": "2017-05-31", "close": 0.023472, "volume": 1092931.0}, {"date": "2017-06-01", "close": 0.02445, "volume": 842526.0}, {"date": "2017-06-02", "close": 0.025428, "volume": 81800.0}, {"date": "2017-06-05", "close": 0.02445, "volume": 83845.0}, {"date": "2017-06-06", "close": 0.02445, "volume": 25688.0}, {"date": "2017-06-07", "close": 0.027384, "volume": 1851787.0}, {"date": "2017-06-08", "close": 0.031296, "volume": 3131613.0}, {"date": "2017-06-09", "close": 0.033252, "volume": 799843.0}, {"date": "2017-06-13", "close": 0.033252, "volume": 1594642.0}, {"date": "2017-06-14", "close": 0.036186, "volume": 1183471.0}, {"date": "2017-06-15", "close": 0.033252, "volume": 155213.0}, {"date": "2017-06-19", "close": 0.035208, "volume": 95128.0}, {"date": "2017-06-20", "close": 0.032274, "volume": 506785.0}, {"date": "2017-06-27", "close": 0.032274, "volume": 1174847.0}, {"date": "2017-06-28", "close": 0.032274, "volume": 204499.0}, {"date": "2017-06-29", "close": 0.032274, "volume": 21755.0}, {"date": "2017-06-30", "close": 0.02934, "volume": 3906190.0}, {"date": "2017-07-03", "close": 0.028362, "volume": 401300.0}, {"date": "2017-07-05", "close": 0.031296, "volume": 403569.0}, {"date": "2017-07-06", "close": 0.031296, "volume": 422632.0}, {"date": "2017-07-07", "close": 0.02934, "volume": 227221.0}, {"date": "2017-07-10", "close": 0.032274, "volume": 300812.0}, {"date": "2017-07-12", "close": 0.031296, "volume": 19325.0}, {"date": "2017-07-13", "close": 0.02934, "volume": 284917.0}, {"date": "2017-07-14", "close": 0.030318, "volume": 178937.0}, {"date": "2017-07-17", "close": 0.028362, "volume": 306748.0}, {"date": "2017-07-18", "close": 0.027384, "volume": 51125.0}, {"date": "2017-07-19", "close": 0.027384, "volume": 102249.0}, {"date": "2017-07-20", "close": 0.032274, "volume": 528630.0}, {"date": "2017-07-21", "close": 0.032274, "volume": 769939.0}, {"date": "2017-07-24", "close": 0.031296, "volume": 783309.0}, {"date": "2017-07-25", "close": 0.032274, "volume": 401515.0}, {"date": "2017-07-26", "close": 0.031296, "volume": 347035.0}, {"date": "2017-07-27", "close": 0.031296, "volume": 1116022.0}, {"date": "2017-07-28", "close": 0.031296, "volume": 25562.0}, {"date": "2017-07-31", "close": 0.030318, "volume": 761350.0}, {"date": "2017-08-01", "close": 0.032274, "volume": 341847.0}, {"date": "2017-08-02", "close": 0.033252, "volume": 536810.0}, {"date": "2017-08-03", "close": 0.037164, "volume": 2454694.0}, {"date": "2017-08-04", "close": 0.03912, "volume": 685118.0}, {"date": "2017-08-07", "close": 0.041076, "volume": 1957084.0}, {"date": "2017-08-08", "close": 0.040098, "volume": 155712.0}, {"date": "2017-08-09", "close": 0.042054, "volume": 1588290.0}, {"date": "2017-08-14", "close": 0.040098, "volume": 480122.0}, {"date": "2017-08-15", "close": 0.036186, "volume": 957779.0}, {"date": "2017-08-16", "close": 0.037164, "volume": 183631.0}, {"date": "2017-08-17", "close": 0.040098, "volume": 1794077.0}, {"date": "2017-08-18", "close": 0.045966, "volume": 2175016.0}, {"date": "2017-08-21", "close": 0.046944, "volume": 3846688.0}, {"date": "2017-08-22", "close": 0.044988, "volume": 1747275.0}, {"date": "2017-08-23", "close": 0.042054, "volume": 996377.0}, {"date": "2017-08-24", "close": 0.046944, "volume": 1671382.0}, {"date": "2017-08-25", "close": 0.045966, "volume": 233414.0}, {"date": "2017-08-28", "close": 0.045966, "volume": 314623.0}, {"date": "2017-08-29", "close": 0.044988, "volume": 668504.0}, {"date": "2017-08-30", "close": 0.04401, "volume": 877682.0}, {"date": "2017-08-31", "close": 0.051834, "volume": 3312831.0}, {"date": "2017-09-01", "close": 0.051834, "volume": 395543.0}, {"date": "2017-09-04", "close": 0.05379, "volume": 2942976.0}, {"date": "2017-09-05", "close": 0.055746, "volume": 316380.0}, {"date": "2017-09-06", "close": 0.055746, "volume": 818430.0}, {"date": "2017-09-07", "close": 0.055746, "volume": 797282.0}, {"date": "2017-09-08", "close": 0.05379, "volume": 446133.0}, {"date": "2017-09-11", "close": 0.05379, "volume": 316710.0}, {"date": "2017-09-12", "close": 0.052812, "volume": 797161.0}, {"date": "2017-09-13", "close": 0.051834, "volume": 1621038.0}, {"date": "2017-09-14", "close": 0.0489, "volume": 798509.0}, {"date": "2017-09-15", "close": 0.0489, "volume": 1195402.0}, {"date": "2017-09-18", "close": 0.047922, "volume": 839521.0}, {"date": "2017-09-19", "close": 0.049878, "volume": 297304.0}, {"date": "2017-09-20", "close": 0.051834, "volume": 493811.0}, {"date": "2017-09-21", "close": 0.0489, "volume": 1120480.0}, {"date": "2017-09-22", "close": 0.049878, "volume": 443885.0}, {"date": "2017-09-25", "close": 0.051834, "volume": 392707.0}, {"date": "2017-09-26", "close": 0.052812, "volume": 316234.0}, {"date": "2017-09-27", "close": 0.060636, "volume": 2874434.0}, {"date": "2017-09-28", "close": 0.070416, "volume": 3303035.0}, {"date": "2017-10-02", "close": 0.05868, "volume": 2399166.0}, {"date": "2017-10-03", "close": 0.061614, "volume": 638838.0}, {"date": "2017-10-04", "close": 0.071394, "volume": 2662044.0}, {"date": "2017-10-05", "close": 0.06357, "volume": 2668749.0}, {"date": "2017-10-06", "close": 0.067482, "volume": 1127233.0}, {"date": "2017-10-09", "close": 0.066504, "volume": 737779.0}, {"date": "2017-10-10", "close": 0.071394, "volume": 930488.0}, {"date": "2017-10-11", "close": 0.066504, "volume": 1417211.0}, {"date": "2017-10-12", "close": 0.071394, "volume": 1594208.0}, {"date": "2017-10-13", "close": 0.08313, "volume": 5486798.0}, {"date": "2017-10-16", "close": 0.08802, "volume": 5566050.0}, {"date": "2017-10-17", "close": 0.082152, "volume": 1867122.0}, {"date": "2017-10-18", "close": 0.07824, "volume": 2251797.0}, {"date": "2017-10-19", "close": 0.07824, "volume": 1116457.0}, {"date": "2017-10-20", "close": 0.079218, "volume": 530040.0}, {"date": "2017-10-23", "close": 0.07824, "volume": 371394.0}, {"date": "2017-10-24", "close": 0.076284, "volume": 483268.0}, {"date": "2017-10-25", "close": 0.07824, "volume": 690874.0}, {"date": "2017-10-26", "close": 0.074328, "volume": 798139.0}, {"date": "2017-10-27", "close": 0.071394, "volume": 1595049.0}, {"date": "2017-10-30", "close": 0.076284, "volume": 1913737.0}, {"date": "2017-10-31", "close": 0.07824, "volume": 623824.0}, {"date": "2017-11-03", "close": 0.07824, "volume": 1587800.0}, {"date": "2017-11-06", "close": 0.07824, "volume": 1455618.0}, {"date": "2017-11-07", "close": 0.081174, "volume": 2208329.0}, {"date": "2017-11-08", "close": 0.08802, "volume": 1322642.0}, {"date": "2017-11-09", "close": 0.089976, "volume": 1148868.0}, {"date": "2017-11-10", "close": 0.079218, "volume": 3746969.0}, {"date": "2017-11-13", "close": 0.08313, "volume": 2944480.0}, {"date": "2017-11-14", "close": 0.07824, "volume": 3515154.0}, {"date": "2017-11-15", "close": 0.076284, "volume": 3269958.0}, {"date": "2017-11-16", "close": 0.076284, "volume": 2947789.0}, {"date": "2017-11-17", "close": 0.074328, "volume": 2433813.0}, {"date": "2017-11-20", "close": 0.072372, "volume": 2745303.0}, {"date": "2017-11-21", "close": 0.07335, "volume": 661183.0}, {"date": "2017-11-22", "close": 0.071394, "volume": 1311724.0}, {"date": "2017-11-23", "close": 0.069438, "volume": 3093581.0}, {"date": "2017-11-24", "close": 0.06846, "volume": 2590688.0}, {"date": "2017-11-27", "close": 0.061614, "volume": 3626366.0}, {"date": "2017-11-28", "close": 0.061614, "volume": 1320019.0}, {"date": "2017-11-29", "close": 0.059658, "volume": 1568135.0}, {"date": "2017-11-30", "close": 0.060636, "volume": 707052.0}, {"date": "2017-12-01", "close": 0.055746, "volume": 4101065.0}, {"date": "2017-12-04", "close": 0.062592, "volume": 2905291.0}, {"date": "2017-12-05", "close": 0.05868, "volume": 1753922.0}, {"date": "2017-12-06", "close": 0.055746, "volume": 658822.0}, {"date": "2017-12-07", "close": 0.055746, "volume": 247444.0}, {"date": "2017-12-08", "close": 0.056724, "volume": 429794.0}, {"date": "2017-12-11", "close": 0.05868, "volume": 1133452.0}, {"date": "2017-12-12", "close": 0.055746, "volume": 977779.0}, {"date": "2017-12-13", "close": 0.055746, "volume": 566351.0}, {"date": "2017-12-14", "close": 0.056724, "volume": 268806.0}, {"date": "2017-12-15", "close": 0.06357, "volume": 629429.0}, {"date": "2017-12-18", "close": 0.06357, "volume": 2117042.0}, {"date": "2017-12-19", "close": 0.062592, "volume": 718593.0}, {"date": "2017-12-20", "close": 0.062592, "volume": 562099.0}, {"date": "2017-12-21", "close": 0.064548, "volume": 1802251.0}, {"date": "2017-12-22", "close": 0.062592, "volume": 739496.0}, {"date": "2017-12-27", "close": 0.062592, "volume": 279871.0}, {"date": "2017-12-28", "close": 0.06357, "volume": 945209.0}, {"date": "2017-12-29", "close": 0.069438, "volume": 991047.0}, {"date": "2018-01-02", "close": 0.069438, "volume": 1093507.0}, {"date": "2018-01-03", "close": 0.072372, "volume": 249149.0}, {"date": "2018-01-04", "close": 0.074328, "volume": 796088.0}, {"date": "2018-01-05", "close": 0.076284, "volume": 1058589.0}, {"date": "2018-01-08", "close": 0.080196, "volume": 4475647.0}, {"date": "2018-01-09", "close": 0.07824, "volume": 1346153.0}, {"date": "2018-01-10", "close": 0.072372, "volume": 835620.0}, {"date": "2018-01-11", "close": 0.079218, "volume": 1720134.0}, {"date": "2018-01-12", "close": 0.081174, "volume": 367862.0}, {"date": "2018-01-16", "close": 0.065526, "volume": 20424899.0}, {"date": "2018-01-17", "close": 0.06357, "volume": 2738802.0}, {"date": "2018-01-18", "close": 0.064548, "volume": 1503902.0}, {"date": "2018-01-19", "close": 0.059658, "volume": 1791780.0}, {"date": "2018-01-22", "close": 0.062592, "volume": 1042683.0}, {"date": "2018-01-23", "close": 0.064548, "volume": 900155.0}, {"date": "2018-01-24", "close": 0.061614, "volume": 1390539.0}, {"date": "2018-01-25", "close": 0.059658, "volume": 1142555.0}, {"date": "2018-01-29", "close": 0.057702, "volume": 756978.0}, {"date": "2018-01-30", "close": 0.05379, "volume": 2754891.0}, {"date": "2018-01-31", "close": 0.055746, "volume": 394289.0}, {"date": "2018-02-01", "close": 0.052812, "volume": 1504630.0}, {"date": "2018-02-02", "close": 0.050856, "volume": 922846.0}, {"date": "2018-02-05", "close": 0.0489, "volume": 1321855.0}, {"date": "2018-02-06", "close": 0.045966, "volume": 516748.0}, {"date": "2018-02-07", "close": 0.0489, "volume": 1605130.0}, {"date": "2018-02-08", "close": 0.046944, "volume": 660915.0}, {"date": "2018-02-09", "close": 0.046944, "volume": 931374.0}, {"date": "2018-02-12", "close": 0.047922, "volume": 107701.0}, {"date": "2018-02-13", "close": 0.046944, "volume": 665704.0}, {"date": "2018-02-14", "close": 0.046944, "volume": 167575.0}, {"date": "2018-02-15", "close": 0.045966, "volume": 376100.0}, {"date": "2018-02-16", "close": 0.049878, "volume": 345520.0}, {"date": "2018-02-19", "close": 0.047922, "volume": 2335629.0}, {"date": "2018-02-20", "close": 0.050856, "volume": 565627.0}, {"date": "2018-02-21", "close": 0.051834, "volume": 145662.0}, {"date": "2018-02-22", "close": 0.054768, "volume": 479507.0}, {"date": "2018-02-23", "close": 0.054768, "volume": 166132.0}, {"date": "2018-02-27", "close": 0.054768, "volume": 575570.0}, {"date": "2018-02-28", "close": 0.057702, "volume": 116638.0}, {"date": "2018-03-01", "close": 0.051834, "volume": 674557.0}, {"date": "2018-03-02", "close": 0.051834, "volume": 245501.0}, {"date": "2018-03-05", "close": 0.050856, "volume": 403419.0}, {"date": "2018-03-06", "close": 0.049878, "volume": 849175.0}, {"date": "2018-03-07", "close": 0.052812, "volume": 526984.0}, {"date": "2018-03-08", "close": 0.05379, "volume": 162601.0}, {"date": "2018-03-09", "close": 0.055746, "volume": 436240.0}, {"date": "2018-03-14", "close": 0.054768, "volume": 117011.0}, {"date": "2018-03-15", "close": 0.052812, "volume": 30340.0}, {"date": "2018-03-19", "close": 0.05379, "volume": 268844.0}, {"date": "2018-03-20", "close": 0.052812, "volume": 51125.0}, {"date": "2018-03-21", "close": 0.049878, "volume": 137020.0}, {"date": "2018-03-22", "close": 0.047922, "volume": 522974.0}, {"date": "2018-03-23", "close": 0.051834, "volume": 25573.0}, {"date": "2018-03-26", "close": 0.051834, "volume": 448487.0}, {"date": "2018-03-27", "close": 0.049878, "volume": 132643.0}, {"date": "2018-03-28", "close": 0.0489, "volume": 1820656.0}, {"date": "2018-03-29", "close": 0.050856, "volume": 341460.0}, {"date": "2018-04-03", "close": 0.05379, "volume": 1062822.0}, {"date": "2018-04-04", "close": 0.049878, "volume": 430518.0}, {"date": "2018-04-05", "close": 0.049878, "volume": 80362.0}, {"date": "2018-04-06", "close": 0.049878, "volume": 226953.0}, {"date": "2018-04-09", "close": 0.050856, "volume": 53484.0}, {"date": "2018-04-11", "close": 0.050856, "volume": 120654.0}, {"date": "2018-04-12", "close": 0.050856, "volume": 691456.0}, {"date": "2018-04-13", "close": 0.050856, "volume": 449148.0}, {"date": "2018-04-16", "close": 0.050856, "volume": 534097.0}, {"date": "2018-04-17", "close": 0.05379, "volume": 228922.0}, {"date": "2018-04-18", "close": 0.052812, "volume": 147331.0}, {"date": "2018-04-19", "close": 0.0489, "volume": 674765.0}, {"date": "2018-04-20", "close": 0.0489, "volume": 1224001.0}, {"date": "2018-04-23", "close": 0.046944, "volume": 196261.0}, {"date": "2018-04-24", "close": 0.045966, "volume": 448227.0}, {"date": "2018-04-26", "close": 0.0489, "volume": 397021.0}, {"date": "2018-04-27", "close": 0.047922, "volume": 154969.0}, {"date": "2018-04-30", "close": 0.046944, "volume": 256124.0}, {"date": "2018-05-01", "close": 0.0489, "volume": 703375.0}, {"date": "2018-05-02", "close": 0.047922, "volume": 1744165.0}, {"date": "2018-05-03", "close": 0.046944, "volume": 639864.0}, {"date": "2018-05-07", "close": 0.047922, "volume": 654139.0}, {"date": "2018-05-08", "close": 0.0489, "volume": 351229.0}, {"date": "2018-05-09", "close": 0.046944, "volume": 109347.0}, {"date": "2018-05-10", "close": 0.047922, "volume": 743496.0}, {"date": "2018-05-11", "close": 0.047922, "volume": 385830.0}, {"date": "2018-05-14", "close": 0.0489, "volume": 1048791.0}, {"date": "2018-05-15", "close": 0.0489, "volume": 1834105.0}, {"date": "2018-05-16", "close": 0.0489, "volume": 213071.0}, {"date": "2018-05-17", "close": 0.050856, "volume": 1118941.0}, {"date": "2018-05-21", "close": 0.055746, "volume": 1866809.0}, {"date": "2018-05-22", "close": 0.05379, "volume": 243758.0}, {"date": "2018-05-23", "close": 0.051834, "volume": 926491.0}, {"date": "2018-05-24", "close": 0.05379, "volume": 1664536.0}, {"date": "2018-05-25", "close": 0.061614, "volume": 5485288.0}, {"date": "2018-05-28", "close": 0.06357, "volume": 1059863.0}, {"date": "2018-05-29", "close": 0.062592, "volume": 1122598.0}, {"date": "2018-05-30", "close": 0.06357, "volume": 630785.0}, {"date": "2018-05-31", "close": 0.062592, "volume": 313619.0}, {"date": "2018-06-01", "close": 0.065526, "volume": 313303.0}, {"date": "2018-06-04", "close": 0.066504, "volume": 44262.0}, {"date": "2018-06-05", "close": 0.066504, "volume": 484237.0}, {"date": "2018-06-06", "close": 0.06357, "volume": 518420.0}, {"date": "2018-06-07", "close": 0.064548, "volume": 261031.0}, {"date": "2018-06-08", "close": 0.064548, "volume": 327881.0}, {"date": "2018-06-12", "close": 0.066504, "volume": 947798.0}, {"date": "2018-06-13", "close": 0.062592, "volume": 320814.0}, {"date": "2018-06-14", "close": 0.062592, "volume": 292508.0}, {"date": "2018-06-15", "close": 0.06357, "volume": 70061.0}, {"date": "2018-06-18", "close": 0.059658, "volume": 677833.0}, {"date": "2018-06-19", "close": 0.060636, "volume": 1029674.0}, {"date": "2018-06-21", "close": 0.060636, "volume": 31580.0}, {"date": "2018-06-22", "close": 0.059658, "volume": 90608.0}, {"date": "2018-06-25", "close": 0.059658, "volume": 378218.0}, {"date": "2018-06-26", "close": 0.059658, "volume": 520294.0}, {"date": "2018-06-27", "close": 0.061614, "volume": 287587.0}, {"date": "2018-06-28", "close": 0.061614, "volume": 285969.0}, {"date": "2018-06-29", "close": 0.05868, "volume": 415701.0}, {"date": "2018-07-02", "close": 0.066504, "volume": 387028.0}, {"date": "2018-07-03", "close": 0.061614, "volume": 527727.0}, {"date": "2018-07-04", "close": 0.060636, "volume": 343236.0}, {"date": "2018-07-05", "close": 0.060636, "volume": 448055.0}, {"date": "2018-07-06", "close": 0.062592, "volume": 204590.0}, {"date": "2018-07-09", "close": 0.066504, "volume": 189461.0}, {"date": "2018-07-10", "close": 0.067482, "volume": 249758.0}, {"date": "2018-07-11", "close": 0.066504, "volume": 3690.0}, {"date": "2018-07-12", "close": 0.067482, "volume": 63672.0}, {"date": "2018-07-13", "close": 0.065526, "volume": 106301.0}, {"date": "2018-07-17", "close": 0.064548, "volume": 523442.0}, {"date": "2018-07-18", "close": 0.06357, "volume": 147094.0}, {"date": "2018-07-19", "close": 0.06357, "volume": 122411.0}, {"date": "2018-07-20", "close": 0.06357, "volume": 333230.0}, {"date": "2018-07-23", "close": 0.06357, "volume": 12899.0}, {"date": "2018-07-24", "close": 0.062592, "volume": 162403.0}, {"date": "2018-07-25", "close": 0.062592, "volume": 138676.0}, {"date": "2018-07-26", "close": 0.061614, "volume": 837879.0}, {"date": "2018-07-27", "close": 0.062592, "volume": 402813.0}, {"date": "2018-07-30", "close": 0.066504, "volume": 1142437.0}, {"date": "2018-07-31", "close": 0.066504, "volume": 359338.0}, {"date": "2018-08-01", "close": 0.072372, "volume": 1641436.0}, {"date": "2018-08-02", "close": 0.072372, "volume": 644639.0}, {"date": "2018-08-03", "close": 0.070416, "volume": 654565.0}, {"date": "2018-08-06", "close": 0.071394, "volume": 1339969.0}, {"date": "2018-08-07", "close": 0.072372, "volume": 2173490.0}, {"date": "2018-08-08", "close": 0.072372, "volume": 975297.0}, {"date": "2018-08-09", "close": 0.070416, "volume": 732474.0}, {"date": "2018-08-10", "close": 0.070416, "volume": 770645.0}, {"date": "2018-08-13", "close": 0.065526, "volume": 321733.0}, {"date": "2018-08-14", "close": 0.06846, "volume": 582728.0}, {"date": "2018-08-15", "close": 0.06846, "volume": 116605.0}, {"date": "2018-08-16", "close": 0.070416, "volume": 947441.0}, {"date": "2018-08-17", "close": 0.071394, "volume": 901199.0}, {"date": "2018-08-20", "close": 0.075306, "volume": 1130540.0}, {"date": "2018-08-21", "close": 0.07335, "volume": 221502.0}, {"date": "2018-08-22", "close": 0.07335, "volume": 36679.0}, {"date": "2018-08-23", "close": 0.069438, "volume": 404391.0}, {"date": "2018-08-24", "close": 0.06846, "volume": 698957.0}, {"date": "2018-08-27", "close": 0.067482, "volume": 329211.0}, {"date": "2018-08-30", "close": 0.070416, "volume": 1518851.0}, {"date": "2018-08-31", "close": 0.071394, "volume": 277200.0}, {"date": "2018-09-03", "close": 0.071394, "volume": 20450.0}, {"date": "2018-09-04", "close": 0.06846, "volume": 388947.0}, {"date": "2018-09-05", "close": 0.06846, "volume": 197070.0}, {"date": "2018-09-06", "close": 0.060636, "volume": 1107279.0}, {"date": "2018-09-07", "close": 0.06357, "volume": 50312.0}, {"date": "2018-09-10", "close": 0.061614, "volume": 256174.0}, {"date": "2018-09-11", "close": 0.061614, "volume": 257312.0}, {"date": "2018-09-12", "close": 0.061614, "volume": 10225.0}, {"date": "2018-09-13", "close": 0.059658, "volume": 146993.0}, {"date": "2018-09-17", "close": 0.055746, "volume": 109607.0}, {"date": "2018-09-18", "close": 0.056724, "volume": 357837.0}, {"date": "2018-09-19", "close": 0.057702, "volume": 131990.0}, {"date": "2018-09-20", "close": 0.055746, "volume": 162577.0}, {"date": "2018-09-21", "close": 0.05868, "volume": 362493.0}, {"date": "2018-09-25", "close": 0.055746, "volume": 15476.0}, {"date": "2018-09-26", "close": 0.055746, "volume": 113373.0}, {"date": "2018-09-27", "close": 0.05379, "volume": 1543894.0}, {"date": "2018-09-28", "close": 0.051834, "volume": 10803.0}, {"date": "2018-10-01", "close": 0.05379, "volume": 82769.0}, {"date": "2018-10-02", "close": 0.05379, "volume": 16091.0}, {"date": "2018-10-03", "close": 0.054768, "volume": 135481.0}, {"date": "2018-10-04", "close": 0.060636, "volume": 102249.0}, {"date": "2018-10-05", "close": 0.059658, "volume": 8548.0}, {"date": "2018-10-08", "close": 0.056724, "volume": 40334.0}, {"date": "2018-10-10", "close": 0.054768, "volume": 36353.0}, {"date": "2018-10-11", "close": 0.0489, "volume": 474294.0}, {"date": "2018-10-12", "close": 0.054768, "volume": 95910.0}, {"date": "2018-10-16", "close": 0.054768, "volume": 9202.0}, {"date": "2018-10-17", "close": 0.0489, "volume": 30496.0}, {"date": "2018-10-22", "close": 0.054768, "volume": 717073.0}, {"date": "2018-10-23", "close": 0.049878, "volume": 671600.0}, {"date": "2018-10-24", "close": 0.049878, "volume": 204499.0}, {"date": "2018-10-25", "close": 0.0489, "volume": 157597.0}, {"date": "2018-10-26", "close": 0.045966, "volume": 25562.0}, {"date": "2018-10-29", "close": 0.045966, "volume": 34820.0}, {"date": "2018-10-30", "close": 0.0489, "volume": 86810.0}, {"date": "2018-10-31", "close": 0.046944, "volume": 63906.0}, {"date": "2018-11-01", "close": 0.0489, "volume": 57022.0}, {"date": "2018-11-05", "close": 0.044988, "volume": 232106.0}, {"date": "2018-11-07", "close": 0.042054, "volume": 54192.0}, {"date": "2018-11-08", "close": 0.044988, "volume": 90124.0}, {"date": "2018-11-09", "close": 0.04401, "volume": 124600.0}, {"date": "2018-11-12", "close": 0.0489, "volume": 102703.0}, {"date": "2018-11-13", "close": 0.045966, "volume": 177881.0}, {"date": "2018-11-14", "close": 0.0489, "volume": 30675.0}, {"date": "2018-11-15", "close": 0.05379, "volume": 192892.0}, {"date": "2018-11-16", "close": 0.051834, "volume": 27967.0}, {"date": "2018-11-20", "close": 0.0489, "volume": 10225.0}, {"date": "2018-11-21", "close": 0.045966, "volume": 46933.0}, {"date": "2018-11-22", "close": 0.0489, "volume": 282771.0}, {"date": "2018-11-23", "close": 0.0489, "volume": 626803.0}, {"date": "2018-11-26", "close": 0.051834, "volume": 1128904.0}, {"date": "2018-11-27", "close": 0.051834, "volume": 871674.0}, {"date": "2018-11-28", "close": 0.051834, "volume": 212645.0}, {"date": "2018-11-29", "close": 0.0489, "volume": 340846.0}, {"date": "2018-12-03", "close": 0.0489, "volume": 348864.0}, {"date": "2018-12-04", "close": 0.047922, "volume": 127499.0}, {"date": "2018-12-05", "close": 0.044988, "volume": 124233.0}, {"date": "2018-12-06", "close": 0.044988, "volume": 119764.0}, {"date": "2018-12-07", "close": 0.044988, "volume": 330948.0}, {"date": "2018-12-12", "close": 0.044988, "volume": 16385.0}, {"date": "2018-12-17", "close": 0.043032, "volume": 102249.0}, {"date": "2018-12-18", "close": 0.045966, "volume": 230072.0}, {"date": "2018-12-19", "close": 0.044988, "volume": 245399.0}, {"date": "2018-12-20", "close": 0.045966, "volume": 17687.0}, {"date": "2018-12-21", "close": 0.04401, "volume": 160941.0}, {"date": "2018-12-24", "close": 0.04401, "volume": 71575.0}, {"date": "2018-12-27", "close": 0.04401, "volume": 28630.0}, {"date": "2018-12-28", "close": 0.04401, "volume": 63167.0}, {"date": "2018-12-31", "close": 0.044988, "volume": 44479.0}, {"date": "2019-01-03", "close": 0.046944, "volume": 51125.0}, {"date": "2019-01-04", "close": 0.045966, "volume": 53924.0}, {"date": "2019-01-07", "close": 0.047922, "volume": 864719.0}, {"date": "2019-01-08", "close": 0.046944, "volume": 13292.0}, {"date": "2019-01-09", "close": 0.046944, "volume": 8031.0}, {"date": "2019-01-11", "close": 0.045966, "volume": 10877.0}, {"date": "2019-01-14", "close": 0.045966, "volume": 32233.0}, {"date": "2019-01-15", "close": 0.046944, "volume": 10738.0}, {"date": "2019-01-16", "close": 0.0489, "volume": 121581.0}, {"date": "2019-01-17", "close": 0.046944, "volume": 139661.0}, {"date": "2019-01-18", "close": 0.045966, "volume": 37919.0}, {"date": "2019-01-21", "close": 0.044988, "volume": 409198.0}, {"date": "2019-01-23", "close": 0.042054, "volume": 253809.0}, {"date": "2019-01-25", "close": 0.047922, "volume": 132090.0}, {"date": "2019-01-29", "close": 0.044988, "volume": 51009.0}, {"date": "2019-01-30", "close": 0.04401, "volume": 294538.0}, {"date": "2019-01-31", "close": 0.04401, "volume": 52847.0}, {"date": "2019-02-01", "close": 0.04401, "volume": 678665.0}, {"date": "2019-02-05", "close": 0.044988, "volume": 103981.0}, {"date": "2019-02-06", "close": 0.045966, "volume": 620533.0}, {"date": "2019-02-08", "close": 0.046944, "volume": 20450.0}, {"date": "2019-02-11", "close": 0.04401, "volume": 174944.0}, {"date": "2019-02-12", "close": 0.043032, "volume": 241337.0}, {"date": "2019-02-13", "close": 0.045966, "volume": 30675.0}, {"date": "2019-02-14", "close": 0.043032, "volume": 13714.0}, {"date": "2019-02-15", "close": 0.043032, "volume": 10225.0}, {"date": "2019-02-18", "close": 0.0489, "volume": 602052.0}, {"date": "2019-02-19", "close": 0.0489, "volume": 608896.0}, {"date": "2019-02-20", "close": 0.0489, "volume": 15176.0}, {"date": "2019-02-21", "close": 0.04401, "volume": 272427.0}, {"date": "2019-02-22", "close": 0.050856, "volume": 90888.0}, {"date": "2019-02-25", "close": 0.0489, "volume": 920245.0}, {"date": "2019-02-26", "close": 0.049878, "volume": 181218.0}, {"date": "2019-02-27", "close": 0.047922, "volume": 140309.0}, {"date": "2019-02-28", "close": 0.045966, "volume": 556055.0}, {"date": "2019-03-04", "close": 0.049878, "volume": 112055.0}, {"date": "2019-03-05", "close": 0.046944, "volume": 77552.0}, {"date": "2019-03-06", "close": 0.049878, "volume": 592569.0}, {"date": "2019-03-07", "close": 0.049878, "volume": 343297.0}, {"date": "2019-03-08", "close": 0.0489, "volume": 173824.0}, {"date": "2019-03-11", "close": 0.050856, "volume": 388027.0}, {"date": "2019-03-12", "close": 0.051834, "volume": 602454.0}, {"date": "2019-03-13", "close": 0.05379, "volume": 239672.0}, {"date": "2019-03-14", "close": 0.05379, "volume": 76712.0}, {"date": "2019-03-15", "close": 0.052812, "volume": 119882.0}, {"date": "2019-03-18", "close": 0.054768, "volume": 952433.0}, {"date": "2019-03-19", "close": 0.054768, "volume": 950920.0}, {"date": "2019-03-20", "close": 0.052812, "volume": 243586.0}, {"date": "2019-03-21", "close": 0.051834, "volume": 541175.0}, {"date": "2019-03-25", "close": 0.051834, "volume": 785449.0}, {"date": "2019-03-26", "close": 0.051834, "volume": 194452.0}, {"date": "2019-03-27", "close": 0.050856, "volume": 467839.0}, {"date": "2019-03-28", "close": 0.0489, "volume": 478203.0}, {"date": "2019-04-01", "close": 0.0489, "volume": 536668.0}, {"date": "2019-04-02", "close": 0.0489, "volume": 371691.0}, {"date": "2019-04-03", "close": 0.0489, "volume": 543892.0}, {"date": "2019-04-04", "close": 0.049878, "volume": 1058540.0}, {"date": "2019-04-05", "close": 0.059658, "volume": 1418451.0}, {"date": "2019-04-08", "close": 0.060636, "volume": 218924.0}, {"date": "2019-04-09", "close": 0.061614, "volume": 852253.0}, {"date": "2019-04-10", "close": 0.061614, "volume": 386417.0}, {"date": "2019-04-15", "close": 0.05868, "volume": 1721416.0}, {"date": "2019-04-16", "close": 0.05868, "volume": 269296.0}, {"date": "2019-04-17", "close": 0.057702, "volume": 595638.0}, {"date": "2019-04-18", "close": 0.05868, "volume": 281186.0}, {"date": "2019-04-23", "close": 0.057702, "volume": 1083771.0}, {"date": "2019-04-24", "close": 0.056724, "volume": 424675.0}, {"date": "2019-04-26", "close": 0.054768, "volume": 518371.0}, {"date": "2019-04-29", "close": 0.054768, "volume": 153304.0}, {"date": "2019-04-30", "close": 0.051834, "volume": 319306.0}, {"date": "2019-05-02", "close": 0.051834, "volume": 102249.0}, {"date": "2019-05-03", "close": 0.051834, "volume": 20450.0}, {"date": "2019-05-06", "close": 0.047922, "volume": 680441.0}, {"date": "2019-05-07", "close": 0.050856, "volume": 175474.0}, {"date": "2019-05-08", "close": 0.047922, "volume": 1259906.0}, {"date": "2019-05-09", "close": 0.047922, "volume": 24540.0}, {"date": "2019-05-10", "close": 0.04401, "volume": 1088828.0}, {"date": "2019-05-13", "close": 0.045966, "volume": 120381.0}, {"date": "2019-05-14", "close": 0.044988, "volume": 786542.0}, {"date": "2019-05-15", "close": 0.04401, "volume": 296723.0}, {"date": "2019-05-16", "close": 0.04401, "volume": 481453.0}, {"date": "2019-05-17", "close": 0.044988, "volume": 322563.0}, {"date": "2019-05-20", "close": 0.04401, "volume": 540829.0}, {"date": "2019-05-21", "close": 0.045966, "volume": 342245.0}, {"date": "2019-05-22", "close": 0.0489, "volume": 539420.0}, {"date": "2019-05-23", "close": 0.049878, "volume": 202703.0}, {"date": "2019-05-24", "close": 0.050856, "volume": 314350.0}, {"date": "2019-05-27", "close": 0.046944, "volume": 635947.0}, {"date": "2019-05-28", "close": 0.052812, "volume": 875119.0}, {"date": "2019-05-29", "close": 0.0489, "volume": 986441.0}, {"date": "2019-05-30", "close": 0.052812, "volume": 628490.0}, {"date": "2019-05-31", "close": 0.051834, "volume": 658.0}, {"date": "2019-06-03", "close": 0.052812, "volume": 813801.0}, {"date": "2019-06-04", "close": 0.05379, "volume": 199236.0}, {"date": "2019-06-05", "close": 0.050856, "volume": 604332.0}, {"date": "2019-06-07", "close": 0.052812, "volume": 664489.0}, {"date": "2019-06-11", "close": 0.050856, "volume": 204499.0}, {"date": "2019-06-12", "close": 0.0489, "volume": 198298.0}, {"date": "2019-06-13", "close": 0.05379, "volume": 426380.0}, {"date": "2019-06-14", "close": 0.0489, "volume": 461385.0}, {"date": "2019-06-17", "close": 0.045966, "volume": 215970.0}, {"date": "2019-06-19", "close": 0.0489, "volume": 20450.0}, {"date": "2019-06-20", "close": 0.044988, "volume": 281488.0}, {"date": "2019-06-21", "close": 0.0489, "volume": 289896.0}, {"date": "2019-06-24", "close": 0.049878, "volume": 988400.0}, {"date": "2019-06-25", "close": 0.06357, "volume": 1152167.0}, {"date": "2019-07-01", "close": 0.056724, "volume": 2121890.0}, {"date": "2019-07-02", "close": 0.054768, "volume": 311015.0}, {"date": "2019-07-03", "close": 0.057702, "volume": 429358.0}, {"date": "2019-07-04", "close": 0.055746, "volume": 531892.0}, {"date": "2019-07-05", "close": 0.05379, "volume": 315732.0}, {"date": "2019-07-08", "close": 0.05379, "volume": 120147.0}, {"date": "2019-07-09", "close": 0.05379, "volume": 306748.0}, {"date": "2019-07-10", "close": 0.054768, "volume": 376357.0}, {"date": "2019-07-11", "close": 0.055746, "volume": 347794.0}, {"date": "2019-07-12", "close": 0.056724, "volume": 108078.0}, {"date": "2019-07-15", "close": 0.055746, "volume": 314828.0}, {"date": "2019-07-16", "close": 0.055746, "volume": 848073.0}, {"date": "2019-07-17", "close": 0.054768, "volume": 48247.0}, {"date": "2019-07-18", "close": 0.051834, "volume": 266472.0}, {"date": "2019-07-19", "close": 0.055746, "volume": 816497.0}, {"date": "2019-07-22", "close": 0.061614, "volume": 3206426.0}, {"date": "2019-07-23", "close": 0.061614, "volume": 824584.0}, {"date": "2019-07-24", "close": 0.059658, "volume": 653392.0}, {"date": "2019-07-25", "close": 0.061614, "volume": 701876.0}, {"date": "2019-07-26", "close": 0.062592, "volume": 963508.0}, {"date": "2019-07-29", "close": 0.067482, "volume": 1886518.0}, {"date": "2019-07-30", "close": 0.065526, "volume": 983689.0}, {"date": "2019-07-31", "close": 0.064548, "volume": 523723.0}, {"date": "2019-08-01", "close": 0.061614, "volume": 382348.0}, {"date": "2019-08-06", "close": 0.059658, "volume": 1381558.0}, {"date": "2019-08-07", "close": 0.060636, "volume": 26082.0}, {"date": "2019-08-08", "close": 0.064548, "volume": 512584.0}, {"date": "2019-08-09", "close": 0.06357, "volume": 146254.0}, {"date": "2019-08-12", "close": 0.064548, "volume": 1592917.0}, {"date": "2019-08-13", "close": 0.06357, "volume": 563308.0}, {"date": "2019-08-14", "close": 0.065526, "volume": 69469.0}, {"date": "2019-08-15", "close": 0.06357, "volume": 563585.0}, {"date": "2019-08-16", "close": 0.062592, "volume": 30998.0}, {"date": "2019-08-19", "close": 0.05868, "volume": 759522.0}, {"date": "2019-08-20", "close": 0.05868, "volume": 263916.0}, {"date": "2019-08-21", "close": 0.06357, "volume": 1209018.0}, {"date": "2019-08-22", "close": 0.062592, "volume": 117587.0}, {"date": "2019-08-23", "close": 0.06846, "volume": 1715988.0}, {"date": "2019-08-26", "close": 0.06846, "volume": 7362.0}, {"date": "2019-08-27", "close": 0.06846, "volume": 2838981.0}, {"date": "2019-08-28", "close": 0.07335, "volume": 2825317.0}, {"date": "2019-08-29", "close": 0.07824, "volume": 2938046.0}, {"date": "2019-09-03", "close": 0.091932, "volume": 12612108.0}, {"date": "2019-09-04", "close": 0.09291, "volume": 2594038.0}, {"date": "2019-09-05", "close": 0.095844, "volume": 4200464.0}, {"date": "2019-09-06", "close": 0.10269, "volume": 3436925.0}, {"date": "2019-09-09", "close": 0.10758, "volume": 3190284.0}, {"date": "2019-09-10", "close": 0.0978, "volume": 2049474.0}, {"date": "2019-09-11", "close": 0.094866, "volume": 1529285.0}, {"date": "2019-09-12", "close": 0.091932, "volume": 1218540.0}, {"date": "2019-09-13", "close": 0.088998, "volume": 196157.0}, {"date": "2019-09-16", "close": 0.090954, "volume": 428072.0}, {"date": "2019-09-17", "close": 0.090954, "volume": 394058.0}, {"date": "2019-09-18", "close": 0.09291, "volume": 2014454.0}, {"date": "2019-09-19", "close": 0.088998, "volume": 690377.0}, {"date": "2019-09-20", "close": 0.089976, "volume": 271833.0}, {"date": "2019-09-23", "close": 0.088998, "volume": 241770.0}, {"date": "2019-09-24", "close": 0.079218, "volume": 942631.0}, {"date": "2019-09-25", "close": 0.079218, "volume": 1984926.0}, {"date": "2019-09-26", "close": 0.085086, "volume": 334775.0}, {"date": "2019-09-27", "close": 0.07824, "volume": 1327992.0}, {"date": "2019-09-30", "close": 0.077262, "volume": 102249.0}, {"date": "2019-10-01", "close": 0.076284, "volume": 1453178.0}, {"date": "2019-10-02", "close": 0.07335, "volume": 245150.0}, {"date": "2019-10-03", "close": 0.074328, "volume": 653469.0}, {"date": "2019-10-04", "close": 0.071394, "volume": 425550.0}, {"date": "2019-10-07", "close": 0.072372, "volume": 401249.0}, {"date": "2019-10-08", "close": 0.070416, "volume": 1143768.0}, {"date": "2019-10-09", "close": 0.072372, "volume": 938511.0}, {"date": "2019-10-10", "close": 0.067482, "volume": 1144230.0}, {"date": "2019-10-11", "close": 0.072372, "volume": 440779.0}, {"date": "2019-10-14", "close": 0.07824, "volume": 652633.0}, {"date": "2019-10-15", "close": 0.07824, "volume": 99927.0}, {"date": "2019-10-16", "close": 0.080196, "volume": 151975.0}, {"date": "2019-10-17", "close": 0.081174, "volume": 191979.0}, {"date": "2019-10-18", "close": 0.08313, "volume": 434366.0}, {"date": "2019-10-21", "close": 0.07824, "volume": 324696.0}, {"date": "2019-10-22", "close": 0.07824, "volume": 339898.0}, {"date": "2019-10-23", "close": 0.07335, "volume": 52479.0}, {"date": "2019-10-24", "close": 0.07335, "volume": 42963.0}, {"date": "2019-10-25", "close": 0.077262, "volume": 365195.0}, {"date": "2019-10-28", "close": 0.071394, "volume": 1061506.0}, {"date": "2019-10-29", "close": 0.075306, "volume": 445453.0}, {"date": "2019-10-30", "close": 0.08313, "volume": 2469789.0}, {"date": "2019-10-31", "close": 0.07824, "volume": 1055556.0}, {"date": "2019-11-01", "close": 0.07824, "volume": 297012.0}, {"date": "2019-11-04", "close": 0.077262, "volume": 1344794.0}, {"date": "2019-11-05", "close": 0.077262, "volume": 84768.0}, {"date": "2019-11-06", "close": 0.07824, "volume": 69991.0}, {"date": "2019-11-07", "close": 0.077262, "volume": 322315.0}, {"date": "2019-11-08", "close": 0.069438, "volume": 672908.0}, {"date": "2019-11-11", "close": 0.070416, "volume": 307094.0}, {"date": "2019-11-12", "close": 0.066504, "volume": 658419.0}, {"date": "2019-11-13", "close": 0.066504, "volume": 154784.0}, {"date": "2019-11-14", "close": 0.065526, "volume": 141297.0}, {"date": "2019-11-15", "close": 0.065526, "volume": 365896.0}, {"date": "2019-11-18", "close": 0.061614, "volume": 741406.0}, {"date": "2019-11-19", "close": 0.064548, "volume": 65067.0}, {"date": "2019-11-20", "close": 0.06357, "volume": 8180.0}, {"date": "2019-11-21", "close": 0.062592, "volume": 30245.0}, {"date": "2019-11-22", "close": 0.061614, "volume": 480752.0}, {"date": "2019-11-25", "close": 0.064548, "volume": 78583.0}, {"date": "2019-11-26", "close": 0.06357, "volume": 645016.0}, {"date": "2019-11-27", "close": 0.06357, "volume": 239013.0}, {"date": "2019-11-28", "close": 0.066504, "volume": 119029.0}, {"date": "2019-11-29", "close": 0.06357, "volume": 422861.0}, {"date": "2019-12-02", "close": 0.061614, "volume": 375063.0}, {"date": "2019-12-03", "close": 0.06357, "volume": 507285.0}, {"date": "2019-12-04", "close": 0.064548, "volume": 102249.0}, {"date": "2019-12-05", "close": 0.06357, "volume": 670738.0}, {"date": "2019-12-06", "close": 0.062592, "volume": 14771.0}, {"date": "2019-12-10", "close": 0.065526, "volume": 137535.0}, {"date": "2019-12-11", "close": 0.065526, "volume": 96115.0}, {"date": "2019-12-12", "close": 0.062592, "volume": 339989.0}, {"date": "2019-12-16", "close": 0.064548, "volume": 231133.0}, {"date": "2019-12-17", "close": 0.065526, "volume": 322148.0}, {"date": "2019-12-18", "close": 0.069438, "volume": 701590.0}, {"date": "2019-12-19", "close": 0.064548, "volume": 149607.0}, {"date": "2019-12-20", "close": 0.066504, "volume": 13739.0}, {"date": "2019-12-23", "close": 0.067482, "volume": 116862.0}, {"date": "2019-12-24", "close": 0.069438, "volume": 394558.0}, {"date": "2019-12-27", "close": 0.064548, "volume": 276818.0}, {"date": "2019-12-30", "close": 0.064548, "volume": 175288.0}, {"date": "2019-12-31", "close": 0.065526, "volume": 8022.0}, {"date": "2020-01-02", "close": 0.070416, "volume": 190864.0}, {"date": "2020-01-06", "close": 0.064548, "volume": 15337.0}, {"date": "2020-01-07", "close": 0.065526, "volume": 25562.0}, {"date": "2020-01-08", "close": 0.06357, "volume": 154668.0}, {"date": "2020-01-09", "close": 0.065526, "volume": 125002.0}, {"date": "2020-01-10", "close": 0.064548, "volume": 328912.0}, {"date": "2020-01-13", "close": 0.064548, "volume": 10225.0}, {"date": "2020-01-14", "close": 0.06357, "volume": 347298.0}, {"date": "2020-01-15", "close": 0.061614, "volume": 1579682.0}, {"date": "2020-01-16", "close": 0.062592, "volume": 64189.0}, {"date": "2020-01-17", "close": 0.064548, "volume": 95825.0}, {"date": "2020-01-20", "close": 0.075306, "volume": 1313025.0}, {"date": "2020-01-23", "close": 0.074328, "volume": 1855084.0}, {"date": "2020-01-24", "close": 0.072372, "volume": 610958.0}, {"date": "2020-01-28", "close": 0.070416, "volume": 606263.0}, {"date": "2020-01-29", "close": 0.076284, "volume": 3137923.0}, {"date": "2020-01-30", "close": 0.07335, "volume": 319086.0}, {"date": "2020-01-31", "close": 0.079218, "volume": 1051167.0}, {"date": "2020-02-03", "close": 0.077262, "volume": 664164.0}, {"date": "2020-02-04", "close": 0.076284, "volume": 520584.0}, {"date": "2020-02-05", "close": 0.075306, "volume": 428133.0}, {"date": "2020-02-06", "close": 0.077262, "volume": 255790.0}, {"date": "2020-02-07", "close": 0.082152, "volume": 983009.0}, {"date": "2020-02-10", "close": 0.082152, "volume": 715021.0}, {"date": "2020-02-11", "close": 0.085086, "volume": 841748.0}, {"date": "2020-02-12", "close": 0.08313, "volume": 903862.0}, {"date": "2020-02-13", "close": 0.08313, "volume": 390665.0}, {"date": "2020-02-17", "close": 0.08313, "volume": 5216082.0}, {"date": "2020-02-18", "close": 0.08313, "volume": 937880.0}, {"date": "2020-02-19", "close": 0.082152, "volume": 637220.0}, {"date": "2020-02-20", "close": 0.074328, "volume": 2278635.0}, {"date": "2020-02-21", "close": 0.079218, "volume": 498480.0}, {"date": "2020-02-24", "close": 0.07824, "volume": 2350695.0}, {"date": "2020-02-25", "close": 0.084108, "volume": 1267140.0}, {"date": "2020-02-26", "close": 0.08313, "volume": 2604558.0}, {"date": "2020-02-27", "close": 0.079218, "volume": 3370751.0}, {"date": "2020-02-28", "close": 0.075306, "volume": 2556462.0}, {"date": "2020-03-02", "close": 0.06846, "volume": 1540892.0}, {"date": "2020-03-03", "close": 0.07335, "volume": 1008626.0}, {"date": "2020-03-04", "close": 0.077262, "volume": 711397.0}, {"date": "2020-03-05", "close": 0.076284, "volume": 957561.0}, {"date": "2020-03-06", "close": 0.077262, "volume": 1947676.0}, {"date": "2020-03-09", "close": 0.067482, "volume": 1932203.0}, {"date": "2020-03-10", "close": 0.06846, "volume": 2706304.0}, {"date": "2020-03-11", "close": 0.06846, "volume": 1108696.0}, {"date": "2020-03-12", "close": 0.065526, "volume": 972370.0}, {"date": "2020-03-13", "close": 0.062592, "volume": 424597.0}, {"date": "2020-03-16", "close": 0.049878, "volume": 1370086.0}, {"date": "2020-03-17", "close": 0.0489, "volume": 1111022.0}, {"date": "2020-03-18", "close": 0.051834, "volume": 394056.0}, {"date": "2020-03-19", "close": 0.046944, "volume": 1019764.0}, {"date": "2020-03-20", "close": 0.046944, "volume": 231870.0}, {"date": "2020-03-23", "close": 0.04401, "volume": 707522.0}, {"date": "2020-03-24", "close": 0.046944, "volume": 760334.0}, {"date": "2020-03-25", "close": 0.049878, "volume": 702087.0}, {"date": "2020-03-26", "close": 0.055746, "volume": 214724.0}, {"date": "2020-03-27", "close": 0.049878, "volume": 492615.0}, {"date": "2020-03-30", "close": 0.0489, "volume": 331678.0}, {"date": "2020-03-31", "close": 0.0489, "volume": 253292.0}, {"date": "2020-04-01", "close": 0.05379, "volume": 10225.0}, {"date": "2020-04-02", "close": 0.051834, "volume": 173620.0}, {"date": "2020-04-03", "close": 0.055746, "volume": 118128.0}, {"date": "2020-04-06", "close": 0.061614, "volume": 640579.0}, {"date": "2020-04-07", "close": 0.062592, "volume": 262424.0}, {"date": "2020-04-08", "close": 0.062592, "volume": 390029.0}, {"date": "2020-04-09", "close": 0.06357, "volume": 51135.0}, {"date": "2020-04-14", "close": 0.067482, "volume": 292593.0}, {"date": "2020-04-15", "close": 0.065526, "volume": 414110.0}, {"date": "2020-04-16", "close": 0.066504, "volume": 450112.0}, {"date": "2020-04-17", "close": 0.065526, "volume": 458372.0}, {"date": "2020-04-20", "close": 0.064548, "volume": 443733.0}, {"date": "2020-04-21", "close": 0.064548, "volume": 252045.0}, {"date": "2020-04-23", "close": 0.066504, "volume": 1529496.0}, {"date": "2020-04-24", "close": 0.06846, "volume": 694143.0}, {"date": "2020-04-27", "close": 0.067482, "volume": 49396.0}, {"date": "2020-04-29", "close": 0.062592, "volume": 155891.0}, {"date": "2020-04-30", "close": 0.066504, "volume": 327198.0}, {"date": "2020-05-01", "close": 0.069438, "volume": 558760.0}, {"date": "2020-05-04", "close": 0.066504, "volume": 634074.0}, {"date": "2020-05-05", "close": 0.066504, "volume": 466008.0}, {"date": "2020-05-06", "close": 0.066504, "volume": 306156.0}, {"date": "2020-05-07", "close": 0.065526, "volume": 25562.0}, {"date": "2020-05-08", "close": 0.064548, "volume": 562984.0}, {"date": "2020-05-11", "close": 0.06357, "volume": 814375.0}, {"date": "2020-05-12", "close": 0.062592, "volume": 257464.0}, {"date": "2020-05-13", "close": 0.06357, "volume": 573035.0}, {"date": "2020-05-14", "close": 0.06357, "volume": 86220.0}, {"date": "2020-05-15", "close": 0.062592, "volume": 393616.0}, {"date": "2020-05-18", "close": 0.067482, "volume": 1141444.0}, {"date": "2020-05-19", "close": 0.06846, "volume": 381527.0}, {"date": "2020-05-20", "close": 0.074328, "volume": 6327308.0}, {"date": "2020-05-21", "close": 0.07824, "volume": 4621015.0}, {"date": "2020-05-22", "close": 0.081174, "volume": 4514395.0}, {"date": "2020-05-25", "close": 0.08802, "volume": 7666859.0}, {"date": "2020-05-26", "close": 0.086064, "volume": 1448759.0}, {"date": "2020-05-27", "close": 0.08802, "volume": 905209.0}, {"date": "2020-05-28", "close": 0.087042, "volume": 1796748.0}, {"date": "2020-05-29", "close": 0.087042, "volume": 686773.0}, {"date": "2020-06-01", "close": 0.08802, "volume": 1081701.0}, {"date": "2020-06-02", "close": 0.089976, "volume": 3276302.0}, {"date": "2020-06-03", "close": 0.08802, "volume": 1012324.0}, {"date": "2020-06-04", "close": 0.086064, "volume": 301639.0}, {"date": "2020-06-05", "close": 0.089976, "volume": 683033.0}, {"date": "2020-06-09", "close": 0.093888, "volume": 2171378.0}, {"date": "2020-06-10", "close": 0.0978, "volume": 3683409.0}, {"date": "2020-06-11", "close": 0.10269, "volume": 1923798.0}, {"date": "2020-06-12", "close": 0.10269, "volume": 1728394.0}, {"date": "2020-06-15", "close": 0.0978, "volume": 3576468.0}, {"date": "2020-06-22", "close": 0.0978, "volume": 2321398.0}, {"date": "2020-06-23", "close": 0.0978, "volume": 1003811.0}, {"date": "2020-06-24", "close": 0.10269, "volume": 2401792.0}, {"date": "2020-06-25", "close": 0.10758, "volume": 3249682.0}, {"date": "2020-06-26", "close": 0.13692, "volume": 4617292.0}, {"date": "2020-06-29", "close": 0.12225, "volume": 5544630.0}, {"date": "2020-06-30", "close": 0.14181, "volume": 4987398.0}, {"date": "2020-07-01", "close": 0.1467, "volume": 7872382.0}, {"date": "2020-07-02", "close": 0.15648, "volume": 3821186.0}, {"date": "2020-07-03", "close": 0.1467, "volume": 3694992.0}, {"date": "2020-07-06", "close": 0.1467, "volume": 1099586.0}, {"date": "2020-07-07", "close": 0.1467, "volume": 1524656.0}, {"date": "2020-07-08", "close": 0.1467, "volume": 2678046.0}, {"date": "2020-07-09", "close": 0.1467, "volume": 3064625.0}, {"date": "2020-07-10", "close": 0.14181, "volume": 1968041.0}, {"date": "2020-07-13", "close": 0.12714, "volume": 1896115.0}, {"date": "2020-07-14", "close": 0.11736, "volume": 3029292.0}, {"date": "2020-07-15", "close": 0.12225, "volume": 5694191.0}, {"date": "2020-07-16", "close": 0.12225, "volume": 2658253.0}, {"date": "2020-07-17", "close": 0.12714, "volume": 1079870.0}, {"date": "2020-07-20", "close": 0.10758, "volume": 2522797.0}, {"date": "2020-07-21", "close": 0.12225, "volume": 1829860.0}, {"date": "2020-07-22", "close": 0.12714, "volume": 4068364.0}, {"date": "2020-07-23", "close": 0.11736, "volume": 2060767.0}, {"date": "2020-07-24", "close": 0.12714, "volume": 1362592.0}, {"date": "2020-07-27", "close": 0.14181, "volume": 2489481.0}, {"date": "2020-07-28", "close": 0.13692, "volume": 4235263.0}, {"date": "2020-07-29", "close": 0.13203, "volume": 1861916.0}, {"date": "2020-07-30", "close": 0.13203, "volume": 1214302.0}, {"date": "2020-07-31", "close": 0.13692, "volume": 2271962.0}, {"date": "2020-08-03", "close": 0.1467, "volume": 1522879.0}, {"date": "2020-08-04", "close": 0.16137, "volume": 5999190.0}, {"date": "2020-08-05", "close": 0.15648, "volume": 1944990.0}, {"date": "2020-08-06", "close": 0.16626, "volume": 1536471.0}, {"date": "2020-08-07", "close": 0.16626, "volume": 1003264.0}, {"date": "2020-08-10", "close": 0.16137, "volume": 1355782.0}, {"date": "2020-08-11", "close": 0.1467, "volume": 2907095.0}, {"date": "2020-08-12", "close": 0.13692, "volume": 2829855.0}, {"date": "2020-08-13", "close": 0.14181, "volume": 856149.0}, {"date": "2020-08-14", "close": 0.1467, "volume": 1657052.0}, {"date": "2020-08-17", "close": 0.15159, "volume": 776989.0}, {"date": "2020-08-18", "close": 0.148656, "volume": 1097456.0}, {"date": "2020-08-19", "close": 0.1467, "volume": 532670.0}, {"date": "2020-08-20", "close": 0.1467, "volume": 936108.0}, {"date": "2020-08-21", "close": 0.15159, "volume": 1369717.0}, {"date": "2020-08-24", "close": 0.16137, "volume": 2689842.0}, {"date": "2020-08-25", "close": 0.16626, "volume": 1869089.0}, {"date": "2020-08-26", "close": 0.15648, "volume": 665611.0}, {"date": "2020-08-27", "close": 0.16137, "volume": 821898.0}, {"date": "2020-08-28", "close": 0.16137, "volume": 1449762.0}, {"date": "2020-08-31", "close": 0.18093, "volume": 4289979.0}, {"date": "2020-09-01", "close": 0.18093, "volume": 2599417.0}, {"date": "2020-09-02", "close": 0.18093, "volume": 1078863.0}, {"date": "2020-09-03", "close": 0.18093, "volume": 654479.0}, {"date": "2020-09-04", "close": 0.17115, "volume": 2544323.0}, {"date": "2020-09-07", "close": 0.16626, "volume": 816980.0}, {"date": "2020-09-08", "close": 0.18093, "volume": 774634.0}, {"date": "2020-09-09", "close": 0.17115, "volume": 734710.0}, {"date": "2020-09-10", "close": 0.16137, "volume": 1583905.0}, {"date": "2020-09-11", "close": 0.16626, "volume": 197749.0}, {"date": "2020-09-14", "close": 0.16626, "volume": 1115637.0}, {"date": "2020-09-15", "close": 0.15648, "volume": 847089.0}, {"date": "2020-09-16", "close": 0.15648, "volume": 799663.0}, {"date": "2020-09-17", "close": 0.15159, "volume": 1360427.0}, {"date": "2020-09-18", "close": 0.15648, "volume": 608322.0}, {"date": "2020-09-21", "close": 0.15159, "volume": 779785.0}, {"date": "2020-09-22", "close": 0.15648, "volume": 966820.0}, {"date": "2020-09-23", "close": 0.17115, "volume": 2029820.0}, {"date": "2020-09-24", "close": 0.16137, "volume": 2210950.0}, {"date": "2020-09-25", "close": 0.17604, "volume": 884836.0}, {"date": "2020-09-28", "close": 0.17115, "volume": 817598.0}, {"date": "2020-09-29", "close": 0.18093, "volume": 895890.0}, {"date": "2020-09-30", "close": 0.17604, "volume": 555606.0}, {"date": "2020-10-01", "close": 0.17115, "volume": 395552.0}, {"date": "2020-10-02", "close": 0.16137, "volume": 992290.0}, {"date": "2020-10-05", "close": 0.17115, "volume": 666360.0}, {"date": "2020-10-06", "close": 0.17604, "volume": 2740720.0}, {"date": "2020-10-07", "close": 0.16626, "volume": 1142299.0}, {"date": "2020-10-08", "close": 0.16137, "volume": 954765.0}, {"date": "2020-10-09", "close": 0.17115, "volume": 742964.0}, {"date": "2020-10-12", "close": 0.16626, "volume": 1227850.0}, {"date": "2020-10-13", "close": 0.16626, "volume": 558451.0}, {"date": "2020-10-14", "close": 0.16626, "volume": 1291067.0}, {"date": "2020-10-15", "close": 0.16137, "volume": 572753.0}, {"date": "2020-10-16", "close": 0.16137, "volume": 1313328.0}, {"date": "2020-10-19", "close": 0.15648, "volume": 1899835.0}, {"date": "2020-10-20", "close": 0.15159, "volume": 1564505.0}, {"date": "2020-10-21", "close": 0.15648, "volume": 886556.0}, {"date": "2020-10-22", "close": 0.15159, "volume": 1009919.0}, {"date": "2020-10-23", "close": 0.14181, "volume": 2532064.0}, {"date": "2020-10-26", "close": 0.13692, "volume": 2058615.0}, {"date": "2020-10-27", "close": 0.13692, "volume": 986273.0}, {"date": "2020-10-28", "close": 0.14181, "volume": 575566.0}, {"date": "2020-10-29", "close": 0.14181, "volume": 543587.0}, {"date": "2020-10-30", "close": 0.14181, "volume": 839476.0}, {"date": "2020-11-04", "close": 0.15159, "volume": 10454382.0}, {"date": "2020-11-05", "close": 0.1467, "volume": 2293188.0}, {"date": "2020-11-06", "close": 0.14181, "volume": 1218955.0}, {"date": "2020-11-09", "close": 0.14181, "volume": 824100.0}, {"date": "2020-11-10", "close": 0.13203, "volume": 1902472.0}, {"date": "2020-11-11", "close": 0.12714, "volume": 2193337.0}, {"date": "2020-11-12", "close": 0.12225, "volume": 980133.0}, {"date": "2020-11-13", "close": 0.12714, "volume": 2584312.0}, {"date": "2020-11-16", "close": 0.12714, "volume": 292465.0}, {"date": "2020-11-17", "close": 0.13203, "volume": 2117599.0}, {"date": "2020-11-18", "close": 0.13203, "volume": 1106980.0}, {"date": "2020-11-19", "close": 0.13203, "volume": 1257508.0}, {"date": "2020-11-20", "close": 0.12714, "volume": 1169626.0}, {"date": "2020-11-23", "close": 0.13203, "volume": 1225296.0}, {"date": "2020-11-24", "close": 0.12225, "volume": 1491887.0}, {"date": "2020-11-25", "close": 0.13203, "volume": 2107948.0}, {"date": "2020-11-26", "close": 0.12714, "volume": 636323.0}, {"date": "2020-11-27", "close": 0.12714, "volume": 1108434.0}, {"date": "2020-11-30", "close": 0.12225, "volume": 617869.0}, {"date": "2020-12-01", "close": 0.11736, "volume": 2636222.0}, {"date": "2020-12-02", "close": 0.11247, "volume": 826563.0}, {"date": "2020-12-03", "close": 0.11736, "volume": 1323591.0}, {"date": "2020-12-04", "close": 0.11736, "volume": 1504374.0}, {"date": "2020-12-07", "close": 0.11736, "volume": 2666506.0}, {"date": "2020-12-08", "close": 0.11247, "volume": 598223.0}, {"date": "2020-12-09", "close": 0.12225, "volume": 1487243.0}, {"date": "2020-12-10", "close": 0.13203, "volume": 851433.0}, {"date": "2020-12-11", "close": 0.12714, "volume": 852752.0}, {"date": "2020-12-14", "close": 0.11736, "volume": 1616776.0}, {"date": "2020-12-15", "close": 0.11736, "volume": 3122845.0}, {"date": "2020-12-16", "close": 0.11247, "volume": 2325639.0}, {"date": "2020-12-17", "close": 0.10758, "volume": 2504988.0}, {"date": "2020-12-18", "close": 0.10758, "volume": 1191823.0}, {"date": "2020-12-21", "close": 0.10758, "volume": 1130560.0}, {"date": "2020-12-22", "close": 0.11247, "volume": 798775.0}, {"date": "2020-12-23", "close": 0.11247, "volume": 200920.0}, {"date": "2020-12-24", "close": 0.10758, "volume": 198576.0}, {"date": "2020-12-29", "close": 0.10758, "volume": 685517.0}, {"date": "2020-12-30", "close": 0.11247, "volume": 276182.0}, {"date": "2020-12-31", "close": 0.11247, "volume": 57494.0}, {"date": "2021-01-04", "close": 0.11736, "volume": 424493.0}, {"date": "2021-01-05", "close": 0.12714, "volume": 1569459.0}, {"date": "2021-01-06", "close": 0.12225, "volume": 1017045.0}, {"date": "2021-01-07", "close": 0.12225, "volume": 888955.0}, {"date": "2021-01-08", "close": 0.12225, "volume": 303938.0}, {"date": "2021-01-11", "close": 0.11736, "volume": 1362872.0}, {"date": "2021-01-12", "close": 0.12225, "volume": 415393.0}, {"date": "2021-01-13", "close": 0.124206, "volume": 241821.0}, {"date": "2021-01-14", "close": 0.12225, "volume": 201674.0}, {"date": "2021-01-15", "close": 0.12714, "volume": 489065.0}, {"date": "2021-01-18", "close": 0.12225, "volume": 301130.0}, {"date": "2021-01-19", "close": 0.12225, "volume": 516190.0}, {"date": "2021-01-20", "close": 0.12714, "volume": 820422.0}, {"date": "2021-01-21", "close": 0.12714, "volume": 509758.0}, {"date": "2021-01-22", "close": 0.13203, "volume": 842592.0}, {"date": "2021-01-25", "close": 0.13203, "volume": 1168378.0}, {"date": "2021-01-27", "close": 0.1467, "volume": 2759931.0}, {"date": "2021-01-28", "close": 0.13203, "volume": 1057183.0}, {"date": "2021-01-29", "close": 0.13203, "volume": 822470.0}, {"date": "2021-02-01", "close": 0.14181, "volume": 2244987.0}, {"date": "2021-02-02", "close": 0.15159, "volume": 3294013.0}, {"date": "2021-02-03", "close": 0.13692, "volume": 2715722.0}, {"date": "2021-02-04", "close": 0.12225, "volume": 1868671.0}, {"date": "2021-02-05", "close": 0.12714, "volume": 506983.0}, {"date": "2021-02-08", "close": 0.12225, "volume": 703650.0}, {"date": "2021-02-09", "close": 0.12714, "volume": 704525.0}, {"date": "2021-02-10", "close": 0.12225, "volume": 1023380.0}, {"date": "2021-02-11", "close": 0.12225, "volume": 467695.0}, {"date": "2021-02-12", "close": 0.11736, "volume": 828015.0}, {"date": "2021-02-15", "close": 0.11736, "volume": 1056047.0}, {"date": "2021-02-16", "close": 0.11736, "volume": 1168101.0}, {"date": "2021-02-17", "close": 0.11736, "volume": 1459230.0}, {"date": "2021-02-18", "close": 0.11247, "volume": 885086.0}, {"date": "2021-02-19", "close": 0.10269, "volume": 1612574.0}, {"date": "2021-02-22", "close": 0.10269, "volume": 3059542.0}, {"date": "2021-02-23", "close": 0.0978, "volume": 1687168.0}, {"date": "2021-02-24", "close": 0.10269, "volume": 604793.0}, {"date": "2021-02-25", "close": 0.10269, "volume": 69280.0}, {"date": "2021-02-26", "close": 0.10269, "volume": 583406.0}, {"date": "2021-03-01", "close": 0.0978, "volume": 2517312.0}, {"date": "2021-03-02", "close": 0.10269, "volume": 828367.0}, {"date": "2021-03-03", "close": 0.10758, "volume": 342799.0}, {"date": "2021-03-04", "close": 0.0978, "volume": 240232.0}, {"date": "2021-03-05", "close": 0.0978, "volume": 744630.0}, {"date": "2021-03-08", "close": 0.0978, "volume": 183197.0}, {"date": "2021-03-09", "close": 0.0978, "volume": 878394.0}, {"date": "2021-03-10", "close": 0.095844, "volume": 1050215.0}, {"date": "2021-03-11", "close": 0.094866, "volume": 416537.0}, {"date": "2021-03-12", "close": 0.10269, "volume": 493146.0}, {"date": "2021-03-15", "close": 0.10269, "volume": 198870.0}, {"date": "2021-03-16", "close": 0.0978, "volume": 625978.0}, {"date": "2021-03-17", "close": 0.0978, "volume": 391754.0}, {"date": "2021-03-18", "close": 0.10269, "volume": 1030563.0}, {"date": "2021-03-19", "close": 0.10758, "volume": 410842.0}, {"date": "2021-03-22", "close": 0.10269, "volume": 1487299.0}, {"date": "2021-03-23", "close": 0.10758, "volume": 455010.0}, {"date": "2021-03-24", "close": 0.10269, "volume": 623820.0}, {"date": "2021-03-25", "close": 0.10269, "volume": 614328.0}, {"date": "2021-03-26", "close": 0.10758, "volume": 1372168.0}, {"date": "2021-03-29", "close": 0.10269, "volume": 566353.0}, {"date": "2021-03-30", "close": 0.10269, "volume": 750475.0}, {"date": "2021-03-31", "close": 0.10269, "volume": 423154.0}, {"date": "2021-04-01", "close": 0.10269, "volume": 135890.0}, {"date": "2021-04-06", "close": 0.13203, "volume": 2602913.0}, {"date": "2021-04-08", "close": 0.13692, "volume": 3802398.0}, {"date": "2021-04-09", "close": 0.14181, "volume": 1566428.0}, {"date": "2021-04-12", "close": 0.15648, "volume": 4942953.0}, {"date": "2021-04-13", "close": 0.16137, "volume": 6104123.0}, {"date": "2021-04-14", "close": 0.17604, "volume": 2753867.0}, {"date": "2021-04-19", "close": 0.3423, "volume": 59309527.0}, {"date": "2021-04-20", "close": 0.43032, "volume": 34351673.0}, {"date": "2021-04-21", "close": 0.42543, "volume": 34135546.0}, {"date": "2021-04-22", "close": 0.51345, "volume": 19920174.0}, {"date": "2021-04-23", "close": 0.5379, "volume": 12992082.0}, {"date": "2021-04-28", "close": 0.66504, "volume": 29530445.0}, {"date": "2021-04-29", "close": 0.57702, "volume": 13095397.0}, {"date": "2021-04-30", "close": 0.60147, "volume": 5079593.0}, {"date": "2021-05-03", "close": 0.5868, "volume": 3374671.0}, {"date": "2021-05-04", "close": 0.56724, "volume": 3833709.0}, {"date": "2021-05-05", "close": 0.67482, "volume": 5815004.0}, {"date": "2021-05-06", "close": 0.74328, "volume": 11012344.0}, {"date": "2021-05-07", "close": 0.72372, "volume": 4608752.0}, {"date": "2021-05-10", "close": 0.66504, "volume": 6097954.0}, {"date": "2021-05-11", "close": 0.63081, "volume": 2785721.0}, {"date": "2021-05-12", "close": 0.61614, "volume": 3314144.0}, {"date": "2021-05-13", "close": 0.6846, "volume": 7349371.0}, {"date": "2021-05-14", "close": 0.6357, "volume": 2372645.0}, {"date": "2021-05-17", "close": 0.63081, "volume": 1625984.0}, {"date": "2021-05-18", "close": 0.70416, "volume": 4338849.0}, {"date": "2021-05-19", "close": 0.66504, "volume": 3089244.0}, {"date": "2021-05-20", "close": 0.66015, "volume": 2894368.0}, {"date": "2021-05-21", "close": 0.66993, "volume": 2781715.0}, {"date": "2021-05-24", "close": 0.65526, "volume": 2349112.0}, {"date": "2021-05-25", "close": 0.5868, "volume": 5842642.0}, {"date": "2021-05-26", "close": 0.56724, "volume": 4180816.0}, {"date": "2021-05-27", "close": 0.55746, "volume": 6478090.0}, {"date": "2021-05-28", "close": 0.55746, "volume": 3822633.0}, {"date": "2021-05-31", "close": 0.52812, "volume": 2906120.0}, {"date": "2021-06-01", "close": 0.51834, "volume": 2991619.0}, {"date": "2021-06-02", "close": 0.46944, "volume": 26652117.0}, {"date": "2021-06-03", "close": 0.45966, "volume": 3653372.0}, {"date": "2021-06-04", "close": 0.45477, "volume": 3157885.0}, {"date": "2021-06-07", "close": 0.44499, "volume": 1893181.0}, {"date": "2021-06-08", "close": 0.40098, "volume": 6556377.0}, {"date": "2021-06-09", "close": 0.43521, "volume": 4763722.0}, {"date": "2021-06-10", "close": 0.42543, "volume": 2693234.0}, {"date": "2021-06-11", "close": 0.41565, "volume": 3787200.0}, {"date": "2021-06-15", "close": 0.40098, "volume": 4677448.0}, {"date": "2021-06-16", "close": 0.3912, "volume": 2513574.0}, {"date": "2021-06-17", "close": 0.43032, "volume": 7737338.0}, {"date": "2021-06-18", "close": 0.46944, "volume": 4593092.0}, {"date": "2021-06-21", "close": 0.45966, "volume": 3631585.0}, {"date": "2021-06-22", "close": 0.50367, "volume": 3229510.0}, {"date": "2021-06-23", "close": 0.54768, "volume": 4554958.0}, {"date": "2021-06-24", "close": 0.52812, "volume": 2174512.0}, {"date": "2021-06-25", "close": 0.56724, "volume": 2346950.0}, {"date": "2021-06-28", "close": 0.53301, "volume": 2253988.0}, {"date": "2021-06-29", "close": 0.52323, "volume": 1274258.0}, {"date": "2021-06-30", "close": 0.51834, "volume": 1681332.0}, {"date": "2021-07-01", "close": 0.50367, "volume": 1509641.0}, {"date": "2021-07-02", "close": 0.52323, "volume": 1879186.0}, {"date": "2021-07-05", "close": 0.49878, "volume": 986433.0}, {"date": "2021-07-06", "close": 0.489, "volume": 1455976.0}, {"date": "2021-07-07", "close": 0.47433, "volume": 1448971.0}, {"date": "2021-07-08", "close": 0.49389, "volume": 5206625.0}, {"date": "2021-07-09", "close": 0.55746, "volume": 6445208.0}, {"date": "2021-07-12", "close": 0.52812, "volume": 2817397.0}, {"date": "2021-07-13", "close": 0.50367, "volume": 1015718.0}, {"date": "2021-07-14", "close": 0.50367, "volume": 883738.0}, {"date": "2021-07-15", "close": 0.50367, "volume": 1002957.0}, {"date": "2021-07-16", "close": 0.51345, "volume": 1576061.0}, {"date": "2021-07-19", "close": 0.47922, "volume": 2481364.0}, {"date": "2021-07-20", "close": 0.44988, "volume": 2779366.0}, {"date": "2021-07-21", "close": 0.46455, "volume": 1509151.0}, {"date": "2021-07-22", "close": 0.50856, "volume": 1914923.0}, {"date": "2021-07-23", "close": 0.49389, "volume": 2242376.0}, {"date": "2021-07-26", "close": 0.46944, "volume": 837896.0}, {"date": "2021-07-27", "close": 0.46455, "volume": 957626.0}, {"date": "2021-07-28", "close": 0.48411, "volume": 1070463.0}, {"date": "2021-07-29", "close": 0.46944, "volume": 1240203.0}, {"date": "2021-07-30", "close": 0.47922, "volume": 759519.0}, {"date": "2021-08-02", "close": 0.45477, "volume": 1645022.0}, {"date": "2021-08-03", "close": 0.46455, "volume": 1242805.0}, {"date": "2021-08-04", "close": 0.45966, "volume": 1028435.0}, {"date": "2021-08-05", "close": 0.44499, "volume": 778569.0}, {"date": "2021-08-06", "close": 0.4401, "volume": 1232043.0}, {"date": "2021-08-09", "close": 0.42054, "volume": 1091273.0}, {"date": "2021-08-10", "close": 0.42543, "volume": 702593.0}, {"date": "2021-08-11", "close": 0.41565, "volume": 1287892.0}, {"date": "2021-08-12", "close": 0.43032, "volume": 960256.0}, {"date": "2021-08-13", "close": 0.42054, "volume": 329354.0}, {"date": "2021-08-16", "close": 0.40587, "volume": 4031794.0}, {"date": "2021-08-17", "close": 0.43521, "volume": 2291635.0}, {"date": "2021-08-18", "close": 0.42543, "volume": 853858.0}, {"date": "2021-08-19", "close": 0.40587, "volume": 628176.0}, {"date": "2021-08-20", "close": 0.40098, "volume": 733394.0}, {"date": "2021-08-23", "close": 0.38631, "volume": 738277.0}, {"date": "2021-08-24", "close": 0.4401, "volume": 2112926.0}, {"date": "2021-08-25", "close": 0.45966, "volume": 2301922.0}, {"date": "2021-08-26", "close": 0.44988, "volume": 1174452.0}, {"date": "2021-08-27", "close": 0.42054, "volume": 777112.0}, {"date": "2021-08-30", "close": 0.42054, "volume": 406996.0}, {"date": "2021-08-31", "close": 0.43521, "volume": 253005.0}, {"date": "2021-09-01", "close": 0.44499, "volume": 614001.0}, {"date": "2021-09-02", "close": 0.42543, "volume": 715034.0}, {"date": "2021-09-03", "close": 0.45966, "volume": 642227.0}, {"date": "2021-09-06", "close": 0.45477, "volume": 262097.0}, {"date": "2021-09-07", "close": 0.45966, "volume": 1903451.0}, {"date": "2021-09-08", "close": 0.45966, "volume": 259299.0}, {"date": "2021-09-09", "close": 0.4401, "volume": 617156.0}, {"date": "2021-09-10", "close": 0.47922, "volume": 1269434.0}, {"date": "2021-09-13", "close": 0.53301, "volume": 4557449.0}, {"date": "2021-09-14", "close": 0.50856, "volume": 3137915.0}, {"date": "2021-09-15", "close": 0.49878, "volume": 810420.0}, {"date": "2021-09-16", "close": 0.49878, "volume": 849829.0}, {"date": "2021-09-17", "close": 0.47922, "volume": 1089901.0}, {"date": "2021-09-20", "close": 0.43032, "volume": 1290255.0}, {"date": "2021-09-21", "close": 0.43521, "volume": 965539.0}, {"date": "2021-09-22", "close": 0.43032, "volume": 828875.0}, {"date": "2021-09-23", "close": 0.43521, "volume": 461991.0}, {"date": "2021-09-24", "close": 0.44499, "volume": 635707.0}, {"date": "2021-09-27", "close": 0.43032, "volume": 679390.0}, {"date": "2021-09-28", "close": 0.42054, "volume": 986600.0}, {"date": "2021-09-29", "close": 0.43032, "volume": 982375.0}, {"date": "2021-09-30", "close": 0.42543, "volume": 690362.0}, {"date": "2021-10-01", "close": 0.42054, "volume": 492249.0}, {"date": "2021-10-04", "close": 0.4401, "volume": 474748.0}, {"date": "2021-10-05", "close": 0.42543, "volume": 485062.0}, {"date": "2021-10-06", "close": 0.42054, "volume": 287502.0}, {"date": "2021-10-07", "close": 0.43521, "volume": 243034.0}, {"date": "2021-10-08", "close": 0.47433, "volume": 2341361.0}, {"date": "2021-10-11", "close": 0.46944, "volume": 1244275.0}, {"date": "2021-10-12", "close": 0.49389, "volume": 2628947.0}, {"date": "2021-10-13", "close": 0.51834, "volume": 3254740.0}, {"date": "2021-10-14", "close": 0.51834, "volume": 1277218.0}, {"date": "2021-10-15", "close": 0.55257, "volume": 2554355.0}, {"date": "2021-10-18", "close": 0.47922, "volume": 5254444.0}, {"date": "2021-10-19", "close": 0.49878, "volume": 1833913.0}, {"date": "2021-10-20", "close": 0.46944, "volume": 1297268.0}, {"date": "2021-10-21", "close": 0.45477, "volume": 706060.0}, {"date": "2021-10-22", "close": 0.43521, "volume": 1389467.0}, {"date": "2021-10-25", "close": 0.4401, "volume": 546458.0}, {"date": "2021-10-26", "close": 0.43032, "volume": 652812.0}, {"date": "2021-10-27", "close": 0.43032, "volume": 603631.0}, {"date": "2021-10-28", "close": 0.42054, "volume": 1741970.0}, {"date": "2021-10-29", "close": 0.4401, "volume": 725293.0}, {"date": "2021-11-01", "close": 0.46944, "volume": 2118089.0}, {"date": "2021-11-02", "close": 0.45477, "volume": 1859598.0}, {"date": "2021-11-03", "close": 0.4401, "volume": 939118.0}, {"date": "2021-11-04", "close": 0.43032, "volume": 1037900.0}, {"date": "2021-11-05", "close": 0.41565, "volume": 1905288.0}, {"date": "2021-11-08", "close": 0.42543, "volume": 513623.0}, {"date": "2021-11-09", "close": 0.43521, "volume": 1151896.0}, {"date": "2021-11-10", "close": 0.43521, "volume": 1781778.0}, {"date": "2021-11-11", "close": 0.43032, "volume": 790273.0}, {"date": "2021-11-12", "close": 0.42054, "volume": 1158141.0}, {"date": "2021-11-15", "close": 0.43521, "volume": 638380.0}, {"date": "2021-11-16", "close": 0.41565, "volume": 1319816.0}, {"date": "2021-11-17", "close": 0.41565, "volume": 628101.0}, {"date": "2021-11-18", "close": 0.41076, "volume": 1342221.0}, {"date": "2021-11-19", "close": 0.41076, "volume": 888613.0}, {"date": "2021-11-22", "close": 0.41565, "volume": 797224.0}, {"date": "2021-11-23", "close": 0.41565, "volume": 760669.0}, {"date": "2021-11-24", "close": 0.38631, "volume": 2503253.0}, {"date": "2021-11-25", "close": 0.38142, "volume": 838206.0}, {"date": "2021-11-26", "close": 0.37653, "volume": 1443099.0}, {"date": "2021-11-29", "close": 0.41076, "volume": 1425024.0}, {"date": "2021-11-30", "close": 0.43032, "volume": 2862952.0}, {"date": "2021-12-01", "close": 0.42054, "volume": 865276.0}, {"date": "2021-12-02", "close": 0.40587, "volume": 730868.0}, {"date": "2021-12-03", "close": 0.41565, "volume": 655220.0}, {"date": "2021-12-06", "close": 0.3912, "volume": 1739843.0}, {"date": "2021-12-07", "close": 0.3912, "volume": 1702342.0}, {"date": "2021-12-08", "close": 0.3912, "volume": 1441636.0}, {"date": "2021-12-09", "close": 0.40098, "volume": 1200368.0}, {"date": "2021-12-10", "close": 0.40587, "volume": 794914.0}, {"date": "2021-12-13", "close": 0.38142, "volume": 1399970.0}, {"date": "2021-12-14", "close": 0.36675, "volume": 2457175.0}, {"date": "2021-12-15", "close": 0.35208, "volume": 1117771.0}, {"date": "2021-12-16", "close": 0.36186, "volume": 259897.0}, {"date": "2021-12-17", "close": 0.36675, "volume": 873408.0}, {"date": "2021-12-20", "close": 0.35697, "volume": 667151.0}, {"date": "2021-12-21", "close": 0.37164, "volume": 1783022.0}, {"date": "2021-12-22", "close": 0.36675, "volume": 355617.0}, {"date": "2021-12-23", "close": 0.38142, "volume": 475638.0}, {"date": "2021-12-24", "close": 0.40587, "volume": 384675.0}, {"date": "2021-12-29", "close": 0.42054, "volume": 817137.0}, {"date": "2021-12-30", "close": 0.41076, "volume": 1510169.0}, {"date": "2021-12-31", "close": 0.40587, "volume": 422235.0}, {"date": "2022-01-04", "close": 0.39609, "volume": 556929.0}, {"date": "2022-01-05", "close": 0.41076, "volume": 399018.0}, {"date": "2022-01-06", "close": 0.39609, "volume": 502905.0}, {"date": "2022-01-07", "close": 0.40098, "volume": 473971.0}, {"date": "2022-01-10", "close": 0.38631, "volume": 242917.0}, {"date": "2022-01-11", "close": 0.38142, "volume": 591872.0}, {"date": "2022-01-12", "close": 0.38142, "volume": 903273.0}, {"date": "2022-01-13", "close": 0.39609, "volume": 745400.0}, {"date": "2022-01-14", "close": 0.40098, "volume": 365427.0}, {"date": "2022-01-17", "close": 0.38142, "volume": 562720.0}, {"date": "2022-01-18", "close": 0.3912, "volume": 912168.0}, {"date": "2022-01-19", "close": 0.38142, "volume": 614658.0}, {"date": "2022-01-20", "close": 0.39609, "volume": 1228101.0}, {"date": "2022-01-21", "close": 0.38142, "volume": 1456252.0}, {"date": "2022-01-24", "close": 0.38142, "volume": 863197.0}, {"date": "2022-01-25", "close": 0.36675, "volume": 2378049.0}, {"date": "2022-01-31", "close": 0.41565, "volume": 5453430.0}, {"date": "2022-02-01", "close": 0.4401, "volume": 2067954.0}, {"date": "2022-02-02", "close": 0.45966, "volume": 3408963.0}, {"date": "2022-02-03", "close": 0.46944, "volume": 1403057.0}, {"date": "2022-02-04", "close": 0.5379, "volume": 4364644.0}, {"date": "2022-02-07", "close": 0.52812, "volume": 2930889.0}, {"date": "2022-02-08", "close": 0.54768, "volume": 1580561.0}, {"date": "2022-02-09", "close": 0.52323, "volume": 1704950.0}, {"date": "2022-02-10", "close": 0.5379, "volume": 1088694.0}, {"date": "2022-02-11", "close": 0.50367, "volume": 1181798.0}, {"date": "2022-02-14", "close": 0.47433, "volume": 1745188.0}, {"date": "2022-02-15", "close": 0.46455, "volume": 919374.0}, {"date": "2022-02-16", "close": 0.46944, "volume": 911289.0}, {"date": "2022-02-17", "close": 0.45966, "volume": 618890.0}, {"date": "2022-02-18", "close": 0.48411, "volume": 1130907.0}, {"date": "2022-02-21", "close": 0.489, "volume": 2005055.0}, {"date": "2022-02-22", "close": 0.4401, "volume": 1600423.0}, {"date": "2022-02-23", "close": 0.46455, "volume": 580920.0}, {"date": "2022-02-24", "close": 0.41565, "volume": 1419759.0}, {"date": "2022-02-25", "close": 0.42054, "volume": 1041331.0}, {"date": "2022-02-28", "close": 0.41076, "volume": 545583.0}, {"date": "2022-03-01", "close": 0.43521, "volume": 583110.0}, {"date": "2022-03-02", "close": 0.48411, "volume": 1331888.0}, {"date": "2022-03-03", "close": 0.489, "volume": 696445.0}, {"date": "2022-03-04", "close": 0.47922, "volume": 1106189.0}, {"date": "2022-03-07", "close": 0.46944, "volume": 394435.0}, {"date": "2022-03-08", "close": 0.43032, "volume": 835825.0}, {"date": "2022-03-09", "close": 0.45477, "volume": 669697.0}, {"date": "2022-03-10", "close": 0.4401, "volume": 611007.0}, {"date": "2022-03-11", "close": 0.42543, "volume": 760883.0}, {"date": "2022-03-14", "close": 0.42054, "volume": 579452.0}, {"date": "2022-03-15", "close": 0.42054, "volume": 393961.0}, {"date": "2022-03-16", "close": 0.41565, "volume": 454313.0}, {"date": "2022-03-17", "close": 0.43521, "volume": 237998.0}, {"date": "2022-03-18", "close": 0.41076, "volume": 1078697.0}, {"date": "2022-03-21", "close": 0.40587, "volume": 250740.0}, {"date": "2022-03-22", "close": 0.41565, "volume": 404442.0}, {"date": "2022-03-23", "close": 0.41076, "volume": 895463.0}, {"date": "2022-03-24", "close": 0.40098, "volume": 1358522.0}, {"date": "2022-03-25", "close": 0.40587, "volume": 434890.0}, {"date": "2022-03-28", "close": 0.3912, "volume": 726183.0}, {"date": "2022-03-29", "close": 0.38631, "volume": 2059629.0}, {"date": "2022-03-30", "close": 0.37653, "volume": 453818.0}, {"date": "2022-03-31", "close": 0.39609, "volume": 510335.0}, {"date": "2022-04-01", "close": 0.39609, "volume": 864641.0}, {"date": "2022-04-04", "close": 0.41076, "volume": 764106.0}, {"date": "2022-04-05", "close": 0.38142, "volume": 566748.0}, {"date": "2022-04-06", "close": 0.3912, "volume": 788329.0}, {"date": "2022-04-07", "close": 0.38631, "volume": 771550.0}, {"date": "2022-04-08", "close": 0.40098, "volume": 445104.0}, {"date": "2022-04-11", "close": 0.3912, "volume": 829006.0}, {"date": "2022-04-12", "close": 0.38142, "volume": 473948.0}, {"date": "2022-04-13", "close": 0.38631, "volume": 701490.0}, {"date": "2022-04-14", "close": 0.38142, "volume": 667999.0}, {"date": "2022-04-19", "close": 0.38631, "volume": 995924.0}, {"date": "2022-04-20", "close": 0.39609, "volume": 1276540.0}, {"date": "2022-04-21", "close": 0.38142, "volume": 642359.0}, {"date": "2022-04-22", "close": 0.37164, "volume": 667437.0}, {"date": "2022-04-26", "close": 0.36675, "volume": 832111.0}, {"date": "2022-04-27", "close": 0.35697, "volume": 775830.0}, {"date": "2022-04-28", "close": 0.35697, "volume": 548943.0}, {"date": "2022-04-29", "close": 0.36675, "volume": 743544.0}, {"date": "2022-05-02", "close": 0.37164, "volume": 817059.0}, {"date": "2022-05-03", "close": 0.38631, "volume": 516521.0}, {"date": "2022-05-04", "close": 0.37164, "volume": 1320457.0}, {"date": "2022-05-05", "close": 0.35697, "volume": 431190.0}, {"date": "2022-05-06", "close": 0.35208, "volume": 356144.0}, {"date": "2022-05-09", "close": 0.35208, "volume": 544316.0}, {"date": "2022-05-10", "close": 0.3423, "volume": 683215.0}, {"date": "2022-05-11", "close": 0.32763, "volume": 295247.0}, {"date": "2022-05-12", "close": 0.2934, "volume": 2124221.0}, {"date": "2022-05-13", "close": 0.31296, "volume": 968756.0}, {"date": "2022-05-16", "close": 0.31296, "volume": 401265.0}, {"date": "2022-05-17", "close": 0.33741, "volume": 329116.0}, {"date": "2022-05-18", "close": 0.31296, "volume": 346160.0}, {"date": "2022-05-19", "close": 0.32763, "volume": 995089.0}, {"date": "2022-05-20", "close": 0.40098, "volume": 1016200.0}, {"date": "2022-05-23", "close": 0.38142, "volume": 576200.0}, {"date": "2022-05-24", "close": 0.38142, "volume": 237497.0}, {"date": "2022-05-25", "close": 0.3912, "volume": 560580.0}, {"date": "2022-05-26", "close": 0.37164, "volume": 578697.0}, {"date": "2022-05-27", "close": 0.35697, "volume": 427694.0}, {"date": "2022-05-30", "close": 0.34719, "volume": 280840.0}, {"date": "2022-05-31", "close": 0.34719, "volume": 128082.0}, {"date": "2022-06-01", "close": 0.31296, "volume": 1128059.0}, {"date": "2022-06-02", "close": 0.33741, "volume": 958846.0}, {"date": "2022-06-03", "close": 0.3423, "volume": 354192.0}, {"date": "2022-06-06", "close": 0.32274, "volume": 266771.0}, {"date": "2022-06-07", "close": 0.30807, "volume": 398621.0}, {"date": "2022-06-08", "close": 0.31785, "volume": 168247.0}, {"date": "2022-06-09", "close": 0.32274, "volume": 664227.0}, {"date": "2022-06-10", "close": 0.30807, "volume": 721428.0}, {"date": "2022-06-14", "close": 0.27873, "volume": 1131412.0}, {"date": "2022-06-15", "close": 0.28851, "volume": 463393.0}, {"date": "2022-06-16", "close": 0.28362, "volume": 603975.0}, {"date": "2022-06-17", "close": 0.27873, "volume": 29818748.0}, {"date": "2022-06-20", "close": 0.25917, "volume": 580180.0}, {"date": "2022-06-21", "close": 0.26406, "volume": 424930.0}, {"date": "2022-06-22", "close": 0.25428, "volume": 550200.0}, {"date": "2022-06-23", "close": 0.2445, "volume": 1097936.0}, {"date": "2022-06-24", "close": 0.28851, "volume": 1214120.0}, {"date": "2022-06-27", "close": 0.28362, "volume": 641885.0}, {"date": "2022-06-28", "close": 0.2934, "volume": 398323.0}, {"date": "2022-06-29", "close": 0.27384, "volume": 514243.0}, {"date": "2022-06-30", "close": 0.25428, "volume": 2659447.0}, {"date": "2022-07-01", "close": 0.26895, "volume": 273178.0}, {"date": "2022-07-04", "close": 0.27384, "volume": 336875.0}, {"date": "2022-07-05", "close": 0.27384, "volume": 155339.0}, {"date": "2022-07-06", "close": 0.27873, "volume": 146935.0}, {"date": "2022-07-07", "close": 0.26895, "volume": 192876.0}, {"date": "2022-07-08", "close": 0.27384, "volume": 37282.0}, {"date": "2022-07-11", "close": 0.25917, "volume": 176287.0}, {"date": "2022-07-12", "close": 0.25428, "volume": 451962.0}, {"date": "2022-07-13", "close": 0.25917, "volume": 363445.0}, {"date": "2022-07-14", "close": 0.23961, "volume": 1622809.0}, {"date": "2022-07-15", "close": 0.22494, "volume": 1206615.0}, {"date": "2022-07-18", "close": 0.23961, "volume": 759866.0}, {"date": "2022-07-19", "close": 0.23961, "volume": 469899.0}, {"date": "2022-07-20", "close": 0.23472, "volume": 932584.0}, {"date": "2022-07-21", "close": 0.2445, "volume": 344324.0}, {"date": "2022-07-22", "close": 0.24939, "volume": 658699.0}, {"date": "2022-07-25", "close": 0.2445, "volume": 789815.0}, {"date": "2022-07-26", "close": 0.23961, "volume": 324516.0}, {"date": "2022-07-27", "close": 0.2445, "volume": 183683.0}, {"date": "2022-07-28", "close": 0.25428, "volume": 525618.0}, {"date": "2022-07-29", "close": 0.2445, "volume": 269757.0}, {"date": "2022-08-01", "close": 0.25428, "volume": 487246.0}, {"date": "2022-08-02", "close": 0.25428, "volume": 690011.0}, {"date": "2022-08-03", "close": 0.25428, "volume": 781880.0}, {"date": "2022-08-04", "close": 0.23961, "volume": 442354.0}, {"date": "2022-08-05", "close": 0.24939, "volume": 229259.0}, {"date": "2022-08-08", "close": 0.25917, "volume": 1098296.0}, {"date": "2022-08-09", "close": 0.27384, "volume": 993697.0}, {"date": "2022-08-10", "close": 0.26406, "volume": 471097.0}, {"date": "2022-08-11", "close": 0.26895, "volume": 646299.0}, {"date": "2022-08-12", "close": 0.29829, "volume": 1655448.0}, {"date": "2022-08-15", "close": 0.35208, "volume": 3228184.0}, {"date": "2022-08-16", "close": 0.3423, "volume": 1404322.0}, {"date": "2022-08-17", "close": 0.32274, "volume": 1045370.0}, {"date": "2022-08-18", "close": 0.31785, "volume": 1908744.0}, {"date": "2022-08-19", "close": 0.30318, "volume": 1098981.0}, {"date": "2022-08-22", "close": 0.2934, "volume": 1172163.0}, {"date": "2022-08-23", "close": 0.29829, "volume": 1691110.0}, {"date": "2022-08-24", "close": 0.28362, "volume": 1237912.0}, {"date": "2022-08-25", "close": 0.2934, "volume": 859685.0}, {"date": "2022-08-26", "close": 0.28851, "volume": 844307.0}, {"date": "2022-08-29", "close": 0.26406, "volume": 1700866.0}, {"date": "2022-08-30", "close": 0.28362, "volume": 1176666.0}, {"date": "2022-08-31", "close": 0.26406, "volume": 1008049.0}, {"date": "2022-09-01", "close": 0.27384, "volume": 2054071.0}, {"date": "2022-09-02", "close": 0.26406, "volume": 1453347.0}, {"date": "2022-09-05", "close": 0.31296, "volume": 1313670.0}, {"date": "2022-09-06", "close": 0.30807, "volume": 1190472.0}, {"date": "2022-09-07", "close": 0.2934, "volume": 526966.0}, {"date": "2022-09-08", "close": 0.28362, "volume": 752647.0}, {"date": "2022-09-09", "close": 0.2934, "volume": 943191.0}, {"date": "2022-09-12", "close": 0.28851, "volume": 406243.0}, {"date": "2022-09-13", "close": 0.28362, "volume": 611281.0}, {"date": "2022-09-14", "close": 0.27384, "volume": 1027017.0}, {"date": "2022-09-15", "close": 0.27384, "volume": 272136.0}, {"date": "2022-09-16", "close": 0.26406, "volume": 609053.0}, {"date": "2022-09-19", "close": 0.26895, "volume": 1113810.0}, {"date": "2022-09-20", "close": 0.30807, "volume": 1628823.0}, {"date": "2022-09-21", "close": 0.2934, "volume": 839248.0}, {"date": "2022-09-23", "close": 0.28362, "volume": 2151147.0}, {"date": "2022-09-26", "close": 0.24939, "volume": 3390933.0}, {"date": "2022-09-27", "close": 0.24939, "volume": 1407813.0}, {"date": "2022-09-28", "close": 0.24939, "volume": 1067313.0}, {"date": "2022-09-29", "close": 0.25428, "volume": 712789.0}, {"date": "2022-09-30", "close": 0.2445, "volume": 309739.0}, {"date": "2022-10-03", "close": 0.24939, "volume": 742265.0}, {"date": "2022-10-04", "close": 0.26895, "volume": 558855.0}, {"date": "2022-10-05", "close": 0.24939, "volume": 1142599.0}, {"date": "2022-10-06", "close": 0.2445, "volume": 592683.0}, {"date": "2022-10-07", "close": 0.23472, "volume": 1361156.0}, {"date": "2022-10-10", "close": 0.23472, "volume": 835697.0}, {"date": "2022-10-11", "close": 0.22983, "volume": 305201.0}, {"date": "2022-10-12", "close": 0.23961, "volume": 702299.0}, {"date": "2022-10-13", "close": 0.22494, "volume": 622446.0}, {"date": "2022-10-14", "close": 0.22494, "volume": 527231.0}, {"date": "2022-10-17", "close": 0.22005, "volume": 333624.0}, {"date": "2022-10-18", "close": 0.22494, "volume": 119551.0}, {"date": "2022-10-19", "close": 0.22983, "volume": 557844.0}, {"date": "2022-10-20", "close": 0.22983, "volume": 376641.0}, {"date": "2022-10-21", "close": 0.22005, "volume": 616267.0}, {"date": "2022-10-24", "close": 0.22983, "volume": 772074.0}, {"date": "2022-10-25", "close": 0.23961, "volume": 455509.0}, {"date": "2022-10-26", "close": 0.22983, "volume": 477232.0}, {"date": "2022-10-27", "close": 0.23472, "volume": 361335.0}, {"date": "2022-10-28", "close": 0.22494, "volume": 156421.0}, {"date": "2022-10-31", "close": 0.21516, "volume": 776641.0}, {"date": "2022-11-01", "close": 0.21027, "volume": 536550.0}, {"date": "2022-11-02", "close": 0.21027, "volume": 498233.0}, {"date": "2022-11-03", "close": 0.21516, "volume": 1531388.0}, {"date": "2022-11-04", "close": 0.22005, "volume": 891282.0}, {"date": "2022-11-07", "close": 0.22005, "volume": 657418.0}, {"date": "2022-11-08", "close": 0.21516, "volume": 543805.0}, {"date": "2022-11-09", "close": 0.22005, "volume": 63503.0}, {"date": "2022-11-10", "close": 0.22005, "volume": 250519.0}, {"date": "2022-11-11", "close": 0.22005, "volume": 392575.0}, {"date": "2022-11-14", "close": 0.23961, "volume": 1189235.0}, {"date": "2022-11-15", "close": 0.22494, "volume": 385376.0}, {"date": "2022-11-16", "close": 0.24939, "volume": 533592.0}, {"date": "2022-11-17", "close": 0.2445, "volume": 1559598.0}, {"date": "2022-11-18", "close": 0.23961, "volume": 645150.0}, {"date": "2022-11-21", "close": 0.23961, "volume": 366830.0}, {"date": "2022-11-22", "close": 0.24939, "volume": 19617999.0}, {"date": "2022-11-23", "close": 0.22983, "volume": 935911.0}, {"date": "2022-11-24", "close": 0.22983, "volume": 402284.0}, {"date": "2022-11-25", "close": 0.22983, "volume": 478749.0}, {"date": "2022-11-28", "close": 0.22494, "volume": 320688.0}, {"date": "2022-11-29", "close": 0.22005, "volume": 97826.0}, {"date": "2022-11-30", "close": 0.23472, "volume": 150031.0}, {"date": "2022-12-01", "close": 0.22494, "volume": 440019.0}, {"date": "2022-12-02", "close": 0.2445, "volume": 637433.0}, {"date": "2022-12-05", "close": 0.25428, "volume": 4084792.0}, {"date": "2022-12-06", "close": 0.25428, "volume": 673697.0}, {"date": "2022-12-07", "close": 0.24939, "volume": 447697.0}, {"date": "2022-12-08", "close": 0.23961, "volume": 469526.0}, {"date": "2022-12-09", "close": 0.2445, "volume": 903287.0}, {"date": "2022-12-12", "close": 0.23961, "volume": 1106639.0}, {"date": "2022-12-13", "close": 0.23961, "volume": 481147.0}, {"date": "2022-12-14", "close": 0.23472, "volume": 235706.0}, {"date": "2022-12-15", "close": 0.22494, "volume": 684384.0}, {"date": "2022-12-16", "close": 0.22005, "volume": 371610.0}, {"date": "2022-12-19", "close": 0.22005, "volume": 214140.0}, {"date": "2022-12-20", "close": 0.21516, "volume": 305021.0}, {"date": "2022-12-21", "close": 0.21516, "volume": 445724.0}, {"date": "2022-12-22", "close": 0.21516, "volume": 765692.0}, {"date": "2022-12-23", "close": 0.21027, "volume": 147593.0}, {"date": "2022-12-28", "close": 0.21516, "volume": 22145.0}, {"date": "2022-12-29", "close": 0.21516, "volume": 76991.0}, {"date": "2022-12-30", "close": 0.21516, "volume": 99511.0}, {"date": "2023-01-03", "close": 0.20538, "volume": 537196.0}, {"date": "2023-01-04", "close": 0.22005, "volume": 268350.0}, {"date": "2023-01-05", "close": 0.21516, "volume": 145100.0}, {"date": "2023-01-06", "close": 0.22005, "volume": 22945.0}, {"date": "2023-01-09", "close": 0.22494, "volume": 566735.0}, {"date": "2023-01-10", "close": 0.23961, "volume": 687611.0}, {"date": "2023-01-11", "close": 0.22983, "volume": 66211.0}, {"date": "2023-01-12", "close": 0.2445, "volume": 300030.0}, {"date": "2023-01-13", "close": 0.242055, "volume": 751020.0}, {"date": "2023-01-16", "close": 0.26895, "volume": 1329998.0}, {"date": "2023-01-17", "close": 0.24939, "volume": 160682.0}, {"date": "2023-01-18", "close": 0.2445, "volume": 425315.0}, {"date": "2023-01-19", "close": 0.23961, "volume": 237629.0}, {"date": "2023-01-20", "close": 0.24939, "volume": 477781.0}, {"date": "2023-01-23", "close": 0.25428, "volume": 323594.0}, {"date": "2023-01-24", "close": 0.23961, "volume": 336923.0}, {"date": "2023-01-25", "close": 0.23472, "volume": 509031.0}, {"date": "2023-01-27", "close": 0.23472, "volume": 277803.0}, {"date": "2023-01-30", "close": 0.22983, "volume": 706710.0}, {"date": "2023-01-31", "close": 0.21516, "volume": 656507.0}, {"date": "2023-02-01", "close": 0.21516, "volume": 415983.0}, {"date": "2023-02-02", "close": 0.21516, "volume": 862880.0}, {"date": "2023-02-03", "close": 0.21027, "volume": 432260.0}, {"date": "2023-02-06", "close": 0.21516, "volume": 150259.0}, {"date": "2023-02-07", "close": 0.21516, "volume": 270680.0}, {"date": "2023-02-08", "close": 0.22005, "volume": 563794.0}, {"date": "2023-02-09", "close": 0.22005, "volume": 485320.0}, {"date": "2023-02-10", "close": 0.21516, "volume": 188315.0}, {"date": "2023-02-13", "close": 0.21027, "volume": 241093.0}, {"date": "2023-02-14", "close": 0.20049, "volume": 660809.0}, {"date": "2023-02-15", "close": 0.20049, "volume": 791269.0}, {"date": "2023-02-16", "close": 0.21516, "volume": 319583.0}, {"date": "2023-02-17", "close": 0.22005, "volume": 442311.0}, {"date": "2023-02-20", "close": 0.22983, "volume": 1944453.0}, {"date": "2023-02-21", "close": 0.2445, "volume": 1019321.0}, {"date": "2023-02-22", "close": 0.23472, "volume": 482331.0}, {"date": "2023-02-23", "close": 0.23961, "volume": 183109.0}, {"date": "2023-02-24", "close": 0.23961, "volume": 631812.0}, {"date": "2023-02-27", "close": 0.22983, "volume": 712992.0}, {"date": "2023-02-28", "close": 0.22494, "volume": 481817.0}, {"date": "2023-03-01", "close": 0.22494, "volume": 88662.0}, {"date": "2023-03-02", "close": 0.22005, "volume": 182554.0}, {"date": "2023-03-03", "close": 0.22494, "volume": 667765.0}, {"date": "2023-03-06", "close": 0.22494, "volume": 383672.0}, {"date": "2023-03-07", "close": 0.22983, "volume": 56065.0}, {"date": "2023-03-08", "close": 0.22005, "volume": 319874.0}, {"date": "2023-03-09", "close": 0.227385, "volume": 350522.0}, {"date": "2023-03-10", "close": 0.22005, "volume": 371150.0}, {"date": "2023-03-13", "close": 0.22005, "volume": 638646.0}, {"date": "2023-03-14", "close": 0.21027, "volume": 375927.0}, {"date": "2023-03-15", "close": 0.22494, "volume": 758145.0}, {"date": "2023-03-16", "close": 0.21027, "volume": 353940.0}, {"date": "2023-03-17", "close": 0.20538, "volume": 1434695.0}, {"date": "2023-03-20", "close": 0.1956, "volume": 882953.0}, {"date": "2023-03-21", "close": 0.21027, "volume": 105346.0}, {"date": "2023-03-22", "close": 0.20538, "volume": 569964.0}, {"date": "2023-03-23", "close": 0.20049, "volume": 333143.0}, {"date": "2023-03-24", "close": 0.1956, "volume": 251277.0}, {"date": "2023-03-27", "close": 0.20049, "volume": 394004.0}, {"date": "2023-03-28", "close": 0.20538, "volume": 393576.0}, {"date": "2023-03-29", "close": 0.20538, "volume": 365990.0}, {"date": "2023-03-30", "close": 0.21027, "volume": 273484.0}, {"date": "2023-03-31", "close": 0.20538, "volume": 179252.0}, {"date": "2023-04-03", "close": 0.19071, "volume": 1798654.0}, {"date": "2023-04-04", "close": 0.17604, "volume": 1781307.0}, {"date": "2023-04-05", "close": 0.17604, "volume": 1483173.0}, {"date": "2023-04-06", "close": 0.18093, "volume": 984299.0}, {"date": "2023-04-11", "close": 0.18093, "volume": 408267.0}, {"date": "2023-04-12", "close": 0.188265, "volume": 209178.0}, {"date": "2023-04-13", "close": 0.18582, "volume": 296222.0}, {"date": "2023-04-14", "close": 0.18582, "volume": 334968.0}, {"date": "2023-04-19", "close": 0.21516, "volume": 7603051.0}, {"date": "2023-04-20", "close": 0.22983, "volume": 5056570.0}, {"date": "2023-04-21", "close": 0.22005, "volume": 1831148.0}, {"date": "2023-04-24", "close": 0.22005, "volume": 1005144.0}, {"date": "2023-04-26", "close": 0.21027, "volume": 1088868.0}, {"date": "2023-04-27", "close": 0.21027, "volume": 868359.0}, {"date": "2023-04-28", "close": 0.21516, "volume": 2350751.0}, {"date": "2023-05-01", "close": 0.22005, "volume": 2165076.0}, {"date": "2023-05-02", "close": 0.22005, "volume": 527262.0}, {"date": "2023-05-03", "close": 0.22494, "volume": 505427.0}, {"date": "2023-05-04", "close": 0.21516, "volume": 327790.0}, {"date": "2023-05-05", "close": 0.1956, "volume": 1599388.0}, {"date": "2023-05-08", "close": 0.1956, "volume": 510627.0}, {"date": "2023-05-09", "close": 0.1956, "volume": 1104565.0}, {"date": "2023-05-10", "close": 0.20538, "volume": 425628.0}, {"date": "2023-05-11", "close": 0.20049, "volume": 562564.0}, {"date": "2023-05-12", "close": 0.19071, "volume": 452266.0}, {"date": "2023-05-15", "close": 0.20049, "volume": 992810.0}, {"date": "2023-05-16", "close": 0.18582, "volume": 953550.0}, {"date": "2023-05-17", "close": 0.18582, "volume": 567278.0}, {"date": "2023-05-18", "close": 0.18093, "volume": 2791119.0}, {"date": "2023-05-19", "close": 0.19071, "volume": 3259978.0}, {"date": "2023-05-22", "close": 0.18582, "volume": 1265308.0}, {"date": "2023-05-23", "close": 0.18093, "volume": 488819.0}, {"date": "2023-05-24", "close": 0.18582, "volume": 414542.0}, {"date": "2023-05-25", "close": 0.18582, "volume": 549210.0}, {"date": "2023-05-26", "close": 0.18582, "volume": 375384.0}, {"date": "2023-05-29", "close": 0.19071, "volume": 835853.0}, {"date": "2023-05-30", "close": 0.19071, "volume": 1322148.0}, {"date": "2023-05-31", "close": 0.18582, "volume": 387789.0}, {"date": "2023-06-01", "close": 0.19071, "volume": 577742.0}, {"date": "2023-06-02", "close": 0.1956, "volume": 343050.0}, {"date": "2023-06-05", "close": 0.1956, "volume": 225350.0}, {"date": "2023-06-06", "close": 0.18582, "volume": 208720.0}, {"date": "2023-06-07", "close": 0.19071, "volume": 552732.0}, {"date": "2023-06-08", "close": 0.19071, "volume": 246951.0}, {"date": "2023-06-09", "close": 0.18582, "volume": 443586.0}, {"date": "2023-06-13", "close": 0.17604, "volume": 1320821.0}, {"date": "2023-06-14", "close": 0.17115, "volume": 753412.0}, {"date": "2023-06-15", "close": 0.16626, "volume": 2542797.0}, {"date": "2023-06-16", "close": 0.15648, "volume": 1200660.0}, {"date": "2023-06-19", "close": 0.15648, "volume": 851607.0}, {"date": "2023-06-20", "close": 0.16626, "volume": 479355.0}, {"date": "2023-06-21", "close": 0.16626, "volume": 1305215.0}, {"date": "2023-06-22", "close": 0.18093, "volume": 1045322.0}, {"date": "2023-06-23", "close": 0.18582, "volume": 1460823.0}, {"date": "2023-06-26", "close": 0.18582, "volume": 547620.0}, {"date": "2023-06-27", "close": 0.17604, "volume": 828765.0}, {"date": "2023-06-28", "close": 0.17604, "volume": 188353.0}, {"date": "2023-06-29", "close": 0.17604, "volume": 382941.0}, {"date": "2023-06-30", "close": 0.17604, "volume": 642279.0}, {"date": "2023-07-03", "close": 0.18093, "volume": 332591.0}, {"date": "2023-07-04", "close": 0.17604, "volume": 521656.0}, {"date": "2023-07-05", "close": 0.18093, "volume": 195668.0}, {"date": "2023-07-06", "close": 0.17604, "volume": 219142.0}, {"date": "2023-07-07", "close": 0.18093, "volume": 130106.0}, {"date": "2023-07-10", "close": 0.18093, "volume": 296296.0}, {"date": "2023-07-11", "close": 0.18093, "volume": 338807.0}, {"date": "2023-07-12", "close": 0.17115, "volume": 1108410.0}, {"date": "2023-07-13", "close": 0.17115, "volume": 40105.0}, {"date": "2023-07-14", "close": 0.17115, "volume": 443426.0}, {"date": "2023-07-17", "close": 0.17604, "volume": 1326203.0}, {"date": "2023-07-18", "close": 0.17604, "volume": 113843.0}, {"date": "2023-07-19", "close": 0.16626, "volume": 515792.0}, {"date": "2023-07-20", "close": 0.17115, "volume": 576931.0}, {"date": "2023-07-21", "close": 0.17115, "volume": 288885.0}, {"date": "2023-07-24", "close": 0.16137, "volume": 703395.0}, {"date": "2023-07-25", "close": 0.16626, "volume": 381986.0}, {"date": "2023-07-26", "close": 0.16626, "volume": 52227.0}, {"date": "2023-07-27", "close": 0.168705, "volume": 38498.0}, {"date": "2023-07-28", "close": 0.16626, "volume": 255771.0}, {"date": "2023-07-31", "close": 0.16626, "volume": 629290.0}, {"date": "2023-08-01", "close": 0.17604, "volume": 520473.0}, {"date": "2023-08-02", "close": 0.17604, "volume": 121575.0}, {"date": "2023-08-03", "close": 0.17604, "volume": 1083000.0}, {"date": "2023-08-04", "close": 0.17604, "volume": 311185.0}, {"date": "2023-08-07", "close": 0.17604, "volume": 86952.0}, {"date": "2023-08-08", "close": 0.17115, "volume": 766173.0}, {"date": "2023-08-09", "close": 0.16626, "volume": 1524953.0}, {"date": "2023-08-14", "close": 0.13692, "volume": 2189317.0}, {"date": "2023-08-15", "close": 0.13203, "volume": 1653479.0}, {"date": "2023-08-16", "close": 0.13203, "volume": 906286.0}, {"date": "2023-08-17", "close": 0.12714, "volume": 2970498.0}, {"date": "2023-08-18", "close": 0.12714, "volume": 1814424.0}, {"date": "2023-08-21", "close": 0.11736, "volume": 7022966.0}, {"date": "2023-08-22", "close": 0.12225, "volume": 1158235.0}, {"date": "2023-08-23", "close": 0.13203, "volume": 1222723.0}, {"date": "2023-08-24", "close": 0.12714, "volume": 1339209.0}, {"date": "2023-08-25", "close": 0.12714, "volume": 715361.0}, {"date": "2023-08-28", "close": 0.12714, "volume": 631644.0}, {"date": "2023-08-29", "close": 0.12225, "volume": 302997.0}, {"date": "2023-08-30", "close": 0.12225, "volume": 1927339.0}, {"date": "2023-08-31", "close": 0.12714, "volume": 802133.0}, {"date": "2023-09-01", "close": 0.11736, "volume": 1302954.0}, {"date": "2023-09-04", "close": 0.12714, "volume": 442623.0}, {"date": "2023-09-05", "close": 0.11736, "volume": 733724.0}, {"date": "2023-09-06", "close": 0.12225, "volume": 806471.0}, {"date": "2023-09-07", "close": 0.12225, "volume": 435788.0}, {"date": "2023-09-08", "close": 0.11736, "volume": 1500580.0}, {"date": "2023-09-11", "close": 0.11247, "volume": 3140584.0}, {"date": "2023-09-12", "close": 0.10758, "volume": 3405281.0}, {"date": "2023-09-13", "close": 0.10269, "volume": 3759229.0}, {"date": "2023-09-14", "close": 0.10269, "volume": 1660902.0}, {"date": "2023-09-15", "close": 0.11247, "volume": 1338373.0}, {"date": "2023-09-18", "close": 0.10758, "volume": 690699.0}, {"date": "2023-09-19", "close": 0.10269, "volume": 368240.0}, {"date": "2023-09-20", "close": 0.11247, "volume": 366468.0}, {"date": "2023-09-21", "close": 0.10758, "volume": 423974.0}, {"date": "2023-09-22", "close": 0.10269, "volume": 428504.0}, {"date": "2023-09-25", "close": 0.10758, "volume": 500963.0}, {"date": "2023-09-26", "close": 0.10758, "volume": 250582.0}, {"date": "2023-09-27", "close": 0.10758, "volume": 261667.0}, {"date": "2023-09-28", "close": 0.10269, "volume": 562921.0}, {"date": "2023-09-29", "close": 0.10758, "volume": 500619.0}, {"date": "2023-10-02", "close": 0.10269, "volume": 39098.0}, {"date": "2023-10-03", "close": 0.10758, "volume": 380155.0}, {"date": "2023-10-04", "close": 0.10269, "volume": 556824.0}, {"date": "2023-10-05", "close": 0.11247, "volume": 529411.0}, {"date": "2023-10-06", "close": 0.10758, "volume": 193544.0}, {"date": "2023-10-09", "close": 0.10758, "volume": 287150.0}, {"date": "2023-10-10", "close": 0.10269, "volume": 827064.0}, {"date": "2023-10-11", "close": 0.10269, "volume": 1743827.0}, {"date": "2023-10-12", "close": 0.10758, "volume": 1365112.0}, {"date": "2023-10-13", "close": 0.10758, "volume": 441843.0}, {"date": "2023-10-16", "close": 0.11247, "volume": 538434.0}, {"date": "2023-10-17", "close": 0.10269, "volume": 160993.0}, {"date": "2023-10-18", "close": 0.10269, "volume": 266265.0}, {"date": "2023-10-19", "close": 0.10758, "volume": 624813.0}, {"date": "2023-10-20", "close": 0.10269, "volume": 929175.0}, {"date": "2023-10-23", "close": 0.0978, "volume": 505140.0}, {"date": "2023-10-24", "close": 0.100245, "volume": 11867.0}, {"date": "2023-10-25", "close": 0.10758, "volume": 266500.0}, {"date": "2023-10-26", "close": 0.0978, "volume": 1270055.0}, {"date": "2023-10-27", "close": 0.0978, "volume": 779779.0}, {"date": "2023-10-30", "close": 0.095844, "volume": 1667383.0}, {"date": "2023-10-31", "close": 0.096822, "volume": 698678.0}, {"date": "2023-11-01", "close": 0.093888, "volume": 792185.0}, {"date": "2023-11-02", "close": 0.091932, "volume": 544142.0}, {"date": "2023-11-03", "close": 0.090954, "volume": 2032943.0}, {"date": "2023-11-06", "close": 0.089976, "volume": 729642.0}, {"date": "2023-11-07", "close": 0.088998, "volume": 454939.0}, {"date": "2023-11-08", "close": 0.08802, "volume": 463313.0}, {"date": "2023-11-09", "close": 0.086064, "volume": 1235730.0}, {"date": "2023-11-10", "close": 0.08313, "volume": 969299.0}, {"date": "2023-11-13", "close": 0.082152, "volume": 1316167.0}, {"date": "2023-11-14", "close": 0.08313, "volume": 635663.0}, {"date": "2023-11-15", "close": 0.080196, "volume": 313060.0}, {"date": "2023-11-16", "close": 0.087042, "volume": 819553.0}, {"date": "2023-11-17", "close": 0.085086, "volume": 587925.0}, {"date": "2023-11-20", "close": 0.08802, "volume": 134105.0}, {"date": "2023-11-21", "close": 0.085086, "volume": 386176.0}, {"date": "2023-11-22", "close": 0.082152, "volume": 444318.0}, {"date": "2023-11-23", "close": 0.08313, "volume": 624394.0}, {"date": "2023-11-24", "close": 0.084108, "volume": 142612.0}, {"date": "2023-11-27", "close": 0.082152, "volume": 355991.0}, {"date": "2023-11-28", "close": 0.082152, "volume": 546323.0}, {"date": "2023-11-29", "close": 0.080196, "volume": 1039029.0}, {"date": "2023-11-30", "close": 0.075306, "volume": 830532.0}, {"date": "2023-12-01", "close": 0.075306, "volume": 111806.0}, {"date": "2023-12-04", "close": 0.077262, "volume": 888495.0}, {"date": "2023-12-05", "close": 0.074328, "volume": 360836.0}, {"date": "2023-12-06", "close": 0.079218, "volume": 411875.0}, {"date": "2023-12-07", "close": 0.075306, "volume": 243322.0}, {"date": "2023-12-08", "close": 0.075306, "volume": 205493.0}, {"date": "2023-12-11", "close": 0.07824, "volume": 167391.0}, {"date": "2023-12-12", "close": 0.079218, "volume": 705832.0}, {"date": "2023-12-13", "close": 0.076284, "volume": 63934.0}, {"date": "2023-12-14", "close": 0.07824, "volume": 132703.0}, {"date": "2023-12-15", "close": 0.07824, "volume": 299343.0}, {"date": "2023-12-18", "close": 0.077262, "volume": 62406.0}, {"date": "2023-12-19", "close": 0.077262, "volume": 1019498.0}, {"date": "2023-12-20", "close": 0.077262, "volume": 83818.0}, {"date": "2023-12-21", "close": 0.076284, "volume": 198559.0}, {"date": "2023-12-22", "close": 0.07824, "volume": 73372.0}, {"date": "2023-12-27", "close": 0.07824, "volume": 44249.0}, {"date": "2023-12-28", "close": 0.082152, "volume": 364319.0}, {"date": "2023-12-29", "close": 0.082152, "volume": 211143.0}, {"date": "2024-01-02", "close": 0.082152, "volume": 617110.0}, {"date": "2024-01-03", "close": 0.086064, "volume": 463831.0}, {"date": "2024-01-04", "close": 0.08313, "volume": 208105.0}, {"date": "2024-01-05", "close": 0.085086, "volume": 245338.0}, {"date": "2024-01-08", "close": 0.079218, "volume": 405532.0}, {"date": "2024-01-09", "close": 0.086064, "volume": 136155.0}, {"date": "2024-01-10", "close": 0.086064, "volume": 208660.0}, {"date": "2024-01-11", "close": 0.087042, "volume": 109372.0}, {"date": "2024-01-12", "close": 0.08313, "volume": 306222.0}, {"date": "2024-01-15", "close": 0.080196, "volume": 238839.0}, {"date": "2024-01-16", "close": 0.080196, "volume": 472714.0}, {"date": "2024-01-17", "close": 0.076284, "volume": 976116.0}, {"date": "2024-01-19", "close": 0.072372, "volume": 452446.0}, {"date": "2024-01-22", "close": 0.072372, "volume": 481156.0}, {"date": "2024-01-23", "close": 0.075306, "volume": 183389.0}, {"date": "2024-01-24", "close": 0.071394, "volume": 699854.0}, {"date": "2024-01-25", "close": 0.070416, "volume": 324239.0}, {"date": "2024-01-29", "close": 0.065526, "volume": 266473.0}, {"date": "2024-01-30", "close": 0.06846, "volume": 140384.0}, {"date": "2024-01-31", "close": 0.065526, "volume": 176662.0}, {"date": "2024-02-01", "close": 0.059658, "volume": 1420882.0}, {"date": "2024-02-02", "close": 0.062592, "volume": 627702.0}, {"date": "2024-02-05", "close": 0.059658, "volume": 348262.0}, {"date": "2024-02-06", "close": 0.060636, "volume": 535429.0}, {"date": "2024-02-07", "close": 0.060636, "volume": 365622.0}, {"date": "2024-02-08", "close": 0.061614, "volume": 901964.0}, {"date": "2024-02-09", "close": 0.072372, "volume": 593447.0}, {"date": "2024-02-12", "close": 0.074328, "volume": 229880.0}, {"date": "2024-02-13", "close": 0.072372, "volume": 145194.0}, {"date": "2024-02-14", "close": 0.066504, "volume": 37073.0}, {"date": "2024-02-15", "close": 0.066504, "volume": 102714.0}, {"date": "2024-02-16", "close": 0.070416, "volume": 392916.0}, {"date": "2024-02-19", "close": 0.069438, "volume": 40900.0}, {"date": "2024-02-20", "close": 0.065526, "volume": 458472.0}, {"date": "2024-02-21", "close": 0.06846, "volume": 219329.0}, {"date": "2024-02-22", "close": 0.072372, "volume": 123731.0}, {"date": "2024-02-23", "close": 0.070416, "volume": 835670.0}, {"date": "2024-02-26", "close": 0.06846, "volume": 711735.0}, {"date": "2024-02-27", "close": 0.069438, "volume": 3091017.0}, {"date": "2024-02-28", "close": 0.067482, "volume": 1352880.0}, {"date": "2024-02-29", "close": 0.069438, "volume": 8269019.0}, {"date": "2024-03-01", "close": 0.071394, "volume": 374813.0}, {"date": "2024-03-04", "close": 0.075306, "volume": 1688089.0}, {"date": "2024-03-05", "close": 0.075306, "volume": 931861.0}, {"date": "2024-03-06", "close": 0.074328, "volume": 345414.0}, {"date": "2024-03-07", "close": 0.070416, "volume": 1252172.0}, {"date": "2024-03-08", "close": 0.070416, "volume": 295367.0}, {"date": "2024-03-11", "close": 0.06846, "volume": 730056.0}, {"date": "2024-03-12", "close": 0.067482, "volume": 1023058.0}, {"date": "2024-03-13", "close": 0.071394, "volume": 158389.0}, {"date": "2024-03-14", "close": 0.06846, "volume": 272370.0}, {"date": "2024-03-15", "close": 0.066504, "volume": 627925.0}, {"date": "2024-03-18", "close": 0.064548, "volume": 862367.0}, {"date": "2024-03-19", "close": 0.067482, "volume": 171460.0}, {"date": "2024-03-20", "close": 0.066504, "volume": 162817.0}, {"date": "2024-03-21", "close": 0.066504, "volume": 183982.0}, {"date": "2024-03-22", "close": 0.066504, "volume": 62336.0}, {"date": "2024-03-25", "close": 0.067482, "volume": 164613.0}, {"date": "2024-03-26", "close": 0.06846, "volume": 806613.0}, {"date": "2024-03-27", "close": 0.07335, "volume": 1184814.0}, {"date": "2024-03-28", "close": 0.069438, "volume": 468995.0}, {"date": "2024-04-02", "close": 0.070416, "volume": 341416.0}, {"date": "2024-04-03", "close": 0.070416, "volume": 288533.0}, {"date": "2024-04-04", "close": 0.074328, "volume": 364188.0}, {"date": "2024-04-05", "close": 0.076284, "volume": 726815.0}, {"date": "2024-04-08", "close": 0.070416, "volume": 642518.0}, {"date": "2024-04-09", "close": 0.07335, "volume": 221152.0}, {"date": "2024-04-10", "close": 0.06846, "volume": 824338.0}, {"date": "2024-04-11", "close": 0.072372, "volume": 1035956.0}, {"date": "2024-04-12", "close": 0.069438, "volume": 334826.0}, {"date": "2024-04-15", "close": 0.06846, "volume": 595038.0}, {"date": "2024-04-16", "close": 0.06846, "volume": 161682.0}, {"date": "2024-04-17", "close": 0.06846, "volume": 115910.0}, {"date": "2024-04-18", "close": 0.066504, "volume": 520264.0}, {"date": "2024-04-19", "close": 0.070416, "volume": 169829.0}, {"date": "2024-04-22", "close": 0.06846, "volume": 104371.0}, {"date": "2024-04-23", "close": 0.066504, "volume": 1658929.0}, {"date": "2024-04-24", "close": 0.06357, "volume": 62016.0}, {"date": "2024-04-26", "close": 0.066504, "volume": 164735.0}, {"date": "2024-04-29", "close": 0.05868, "volume": 1759751.0}, {"date": "2024-04-30", "close": 0.064548, "volume": 440375.0}, {"date": "2024-05-01", "close": 0.060636, "volume": 593939.0}, {"date": "2024-05-02", "close": 0.059658, "volume": 276113.0}, {"date": "2024-05-03", "close": 0.05379, "volume": 3229093.0}, {"date": "2024-05-06", "close": 0.0489, "volume": 2814078.0}, {"date": "2024-05-07", "close": 0.045966, "volume": 795012.0}, {"date": "2024-05-10", "close": 0.040098, "volume": 4857079.0}, {"date": "2024-05-13", "close": 0.03912, "volume": 836922.0}, {"date": "2024-05-14", "close": 0.03912, "volume": 1147323.0}, {"date": "2024-05-15", "close": 0.03912, "volume": 1569157.0}, {"date": "2024-05-16", "close": 0.040098, "volume": 1330340.0}, {"date": "2024-05-17", "close": 0.03912, "volume": 1568001.0}, {"date": "2024-05-20", "close": 0.03912, "volume": 1872963.0}, {"date": "2024-05-21", "close": 0.040587, "volume": 1967229.0}, {"date": "2024-05-22", "close": 0.038142, "volume": 9571996.0}, {"date": "2024-05-23", "close": 0.03912, "volume": 2738847.0}, {"date": "2024-05-24", "close": 0.03912, "volume": 674623.0}, {"date": "2024-05-27", "close": 0.037164, "volume": 106425.0}, {"date": "2024-05-28", "close": 0.037164, "volume": 800097.0}, {"date": "2024-05-29", "close": 0.040098, "volume": 1498353.0}, {"date": "2024-05-30", "close": 0.042054, "volume": 2080514.0}, {"date": "2024-05-31", "close": 0.043032, "volume": 844246.0}, {"date": "2024-06-03", "close": 0.043032, "volume": 1078329.0}, {"date": "2024-06-04", "close": 0.043032, "volume": 1531786.0}, {"date": "2024-06-05", "close": 0.040098, "volume": 850100.0}, {"date": "2024-06-06", "close": 0.040098, "volume": 520464.0}, {"date": "2024-06-07", "close": 0.040098, "volume": 1949969.0}, {"date": "2024-06-11", "close": 0.03912, "volume": 1266282.0}, {"date": "2024-06-12", "close": 0.037164, "volume": 2283991.0}, {"date": "2024-06-13", "close": 0.03912, "volume": 1913318.0}, {"date": "2024-06-14", "close": 0.03912, "volume": 825130.0}, {"date": "2024-06-17", "close": 0.037164, "volume": 1559315.0}, {"date": "2024-06-18", "close": 0.038142, "volume": 1442660.0}, {"date": "2024-06-19", "close": 0.037164, "volume": 1187751.0}, {"date": "2024-06-20", "close": 0.037164, "volume": 1116565.0}, {"date": "2024-06-21", "close": 0.037164, "volume": 683584.0}, {"date": "2024-06-24", "close": 0.036186, "volume": 1108887.0}, {"date": "2024-06-25", "close": 0.035697, "volume": 1326798.0}, {"date": "2024-06-26", "close": 0.03423, "volume": 1418549.0}, {"date": "2024-06-27", "close": 0.03423, "volume": 4029321.0}, {"date": "2024-06-28", "close": 0.036186, "volume": 3899484.0}, {"date": "2024-07-01", "close": 0.037164, "volume": 714334.0}, {"date": "2024-07-02", "close": 0.037164, "volume": 308217.0}, {"date": "2024-07-03", "close": 0.038142, "volume": 559397.0}, {"date": "2024-07-04", "close": 0.038142, "volume": 1043639.0}, {"date": "2024-07-05", "close": 0.038142, "volume": 1137976.0}, {"date": "2024-07-08", "close": 0.038142, "volume": 697527.0}, {"date": "2024-07-09", "close": 0.035208, "volume": 41911.0}, {"date": "2024-07-10", "close": 0.040098, "volume": 1002560.0}, {"date": "2024-07-11", "close": 0.03912, "volume": 2659551.0}, {"date": "2024-07-12", "close": 0.040098, "volume": 294685.0}, {"date": "2024-07-15", "close": 0.03912, "volume": 345963.0}, {"date": "2024-07-16", "close": 0.033252, "volume": 3390959.0}, {"date": "2024-07-17", "close": 0.031296, "volume": 1580258.0}, {"date": "2024-07-18", "close": 0.033252, "volume": 638218.0}, {"date": "2024-07-19", "close": 0.03423, "volume": 589995.0}, {"date": "2024-07-22", "close": 0.035208, "volume": 603636.0}, {"date": "2024-07-23", "close": 0.035208, "volume": 647146.0}, {"date": "2024-07-24", "close": 0.033252, "volume": 72255.0}, {"date": "2024-07-25", "close": 0.032274, "volume": 257437.0}, {"date": "2024-07-26", "close": 0.033252, "volume": 2489809.0}, {"date": "2024-07-29", "close": 0.036186, "volume": 261324.0}, {"date": "2024-07-30", "close": 0.03423, "volume": 133107.0}, {"date": "2024-07-31", "close": 0.035208, "volume": 163835.0}, {"date": "2024-08-01", "close": 0.033252, "volume": 940528.0}, {"date": "2024-08-02", "close": 0.033252, "volume": 884418.0}, {"date": "2024-08-05", "close": 0.031296, "volume": 876620.0}, {"date": "2024-08-06", "close": 0.036186, "volume": 1505302.0}, {"date": "2024-08-07", "close": 0.036186, "volume": 1114430.0}, {"date": "2024-08-08", "close": 0.038142, "volume": 1188413.0}, {"date": "2024-08-09", "close": 0.036186, "volume": 1417430.0}, {"date": "2024-08-12", "close": 0.035208, "volume": 650898.0}, {"date": "2024-08-13", "close": 0.037164, "volume": 71960.0}, {"date": "2024-08-14", "close": 0.036186, "volume": 916574.0}, {"date": "2024-08-15", "close": 0.035208, "volume": 2966399.0}, {"date": "2024-08-16", "close": 0.035208, "volume": 768807.0}, {"date": "2024-08-19", "close": 0.035208, "volume": 160930.0}, {"date": "2024-08-20", "close": 0.036186, "volume": 1278365.0}, {"date": "2024-08-21", "close": 0.037164, "volume": 2423096.0}, {"date": "2024-08-22", "close": 0.03912, "volume": 676291.0}, {"date": "2024-08-23", "close": 0.038142, "volume": 796398.0}, {"date": "2024-08-26", "close": 0.041076, "volume": 133246.0}, {"date": "2024-08-27", "close": 0.038142, "volume": 603076.0}, {"date": "2024-08-28", "close": 0.03912, "volume": 52060.0}, {"date": "2024-08-29", "close": 0.038142, "volume": 1510213.0}, {"date": "2024-08-30", "close": 0.03912, "volume": 233868.0}, {"date": "2024-09-02", "close": 0.03912, "volume": 349033.0}, {"date": "2024-09-03", "close": 0.03912, "volume": 920615.0}, {"date": "2024-09-04", "close": 0.037164, "volume": 715457.0}, {"date": "2024-09-05", "close": 0.03912, "volume": 389177.0}, {"date": "2024-09-06", "close": 0.037164, "volume": 379076.0}, {"date": "2024-09-09", "close": 0.038142, "volume": 348010.0}, {"date": "2024-09-10", "close": 0.036186, "volume": 377209.0}, {"date": "2024-09-11", "close": 0.038142, "volume": 70630.0}, {"date": "2024-09-12", "close": 0.036186, "volume": 306347.0}, {"date": "2024-09-16", "close": 0.037164, "volume": 90.0}, {"date": "2024-09-17", "close": 0.036186, "volume": 798726.0}, {"date": "2024-09-18", "close": 0.035208, "volume": 1589593.0}, {"date": "2024-09-19", "close": 0.035208, "volume": 1003139.0}, {"date": "2024-09-20", "close": 0.037164, "volume": 380976.0}, {"date": "2024-09-23", "close": 0.037164, "volume": 323460.0}, {"date": "2024-09-24", "close": 0.037164, "volume": 679777.0}, {"date": "2024-09-25", "close": 0.036186, "volume": 1184802.0}, {"date": "2024-09-26", "close": 0.037164, "volume": 162570.0}, {"date": "2024-09-27", "close": 0.043032, "volume": 5228415.0}, {"date": "2024-09-30", "close": 0.043032, "volume": 704552.0}, {"date": "2024-10-01", "close": 0.041076, "volume": 554567.0}, {"date": "2024-10-02", "close": 0.04401, "volume": 1274972.0}, {"date": "2024-10-03", "close": 0.043032, "volume": 785202.0}, {"date": "2024-10-04", "close": 0.04401, "volume": 78633.0}, {"date": "2024-10-07", "close": 0.042054, "volume": 1581243.0}, {"date": "2024-10-08", "close": 0.040098, "volume": 985950.0}, {"date": "2024-10-09", "close": 0.041076, "volume": 86593.0}, {"date": "2024-10-10", "close": 0.044988, "volume": 1916987.0}, {"date": "2024-10-11", "close": 0.044988, "volume": 194708.0}, {"date": "2024-10-14", "close": 0.049878, "volume": 2931665.0}, {"date": "2024-10-15", "close": 0.057702, "volume": 3099300.0}, {"date": "2024-10-16", "close": 0.060636, "volume": 2026407.0}, {"date": "2024-10-17", "close": 0.059658, "volume": 1289444.0}, {"date": "2024-10-18", "close": 0.05868, "volume": 1825115.0}, {"date": "2024-10-21", "close": 0.056724, "volume": 532544.0}, {"date": "2024-10-22", "close": 0.052812, "volume": 583834.0}, {"date": "2024-10-23", "close": 0.049878, "volume": 475701.0}, {"date": "2024-10-24", "close": 0.05379, "volume": 322361.0}, {"date": "2024-10-25", "close": 0.057702, "volume": 408442.0}, {"date": "2024-10-28", "close": 0.057702, "volume": 376153.0}, {"date": "2024-10-29", "close": 0.054768, "volume": 373811.0}, {"date": "2024-11-01", "close": 0.046944, "volume": 4481978.0}, {"date": "2024-11-04", "close": 0.0489, "volume": 2192801.0}, {"date": "2024-11-05", "close": 0.0489, "volume": 3125414.0}, {"date": "2024-11-06", "close": 0.045966, "volume": 1651580.0}, {"date": "2024-11-07", "close": 0.043032, "volume": 5295559.0}, {"date": "2024-11-08", "close": 0.043032, "volume": 2651572.0}, {"date": "2024-11-11", "close": 0.043032, "volume": 2573765.0}, {"date": "2024-11-12", "close": 0.043032, "volume": 157036.0}, {"date": "2024-11-13", "close": 0.043032, "volume": 72822.0}, {"date": "2024-11-14", "close": 0.042054, "volume": 2382815.0}, {"date": "2024-11-15", "close": 0.042054, "volume": 312411.0}, {"date": "2024-11-18", "close": 0.042054, "volume": 892958.0}, {"date": "2024-11-19", "close": 0.041076, "volume": 508934.0}, {"date": "2024-11-20", "close": 0.04401, "volume": 2752361.0}, {"date": "2024-11-21", "close": 0.044988, "volume": 712350.0}, {"date": "2024-11-22", "close": 0.043032, "volume": 896940.0}, {"date": "2024-11-25", "close": 0.043032, "volume": 517539.0}, {"date": "2024-11-26", "close": 0.042054, "volume": 377054.0}, {"date": "2024-11-27", "close": 0.043032, "volume": 1162627.0}, {"date": "2024-11-28", "close": 0.0489, "volume": 8108408.0}, {"date": "2024-11-29", "close": 0.0489, "volume": 2203183.0}, {"date": "2024-12-02", "close": 0.049878, "volume": 1516182.0}, {"date": "2024-12-03", "close": 0.049878, "volume": 4727638.0}, {"date": "2024-12-04", "close": 0.050856, "volume": 1725940.0}, {"date": "2024-12-05", "close": 0.047922, "volume": 3232132.0}, {"date": "2024-12-06", "close": 0.044988, "volume": 786146.0}, {"date": "2024-12-09", "close": 0.043032, "volume": 2895416.0}, {"date": "2024-12-10", "close": 0.042054, "volume": 2797024.0}, {"date": "2024-12-11", "close": 0.043032, "volume": 1241969.0}, {"date": "2024-12-12", "close": 0.044988, "volume": 970243.0}, {"date": "2024-12-13", "close": 0.044988, "volume": 912408.0}, {"date": "2024-12-16", "close": 0.042054, "volume": 1148942.0}, {"date": "2024-12-17", "close": 0.043032, "volume": 86796.0}, {"date": "2024-12-18", "close": 0.043032, "volume": 189505.0}, {"date": "2024-12-19", "close": 0.041076, "volume": 1068262.0}, {"date": "2024-12-20", "close": 0.041076, "volume": 68517.0}, {"date": "2024-12-23", "close": 0.041076, "volume": 801840.0}, {"date": "2024-12-24", "close": 0.040098, "volume": 130497.0}, {"date": "2024-12-27", "close": 0.042054, "volume": 48152.0}, {"date": "2024-12-30", "close": 0.041076, "volume": 20450.0}, {"date": "2024-12-31", "close": 0.041076, "volume": 61110.0}, {"date": "2025-01-02", "close": 0.041076, "volume": 88097.0}, {"date": "2025-01-03", "close": 0.041076, "volume": 494303.0}, {"date": "2025-01-06", "close": 0.040098, "volume": 360365.0}, {"date": "2025-01-07", "close": 0.042054, "volume": 393038.0}, {"date": "2025-01-08", "close": 0.041076, "volume": 798449.0}, {"date": "2025-01-09", "close": 0.040098, "volume": 601231.0}, {"date": "2025-01-10", "close": 0.042054, "volume": 280971.0}, {"date": "2025-01-13", "close": 0.040098, "volume": 1659631.0}, {"date": "2025-01-14", "close": 0.03912, "volume": 1453868.0}, {"date": "2025-01-15", "close": 0.040098, "volume": 290317.0}, {"date": "2025-01-16", "close": 0.03912, "volume": 226070.0}, {"date": "2025-01-17", "close": 0.040098, "volume": 397941.0}, {"date": "2025-01-20", "close": 0.040098, "volume": 173671.0}, {"date": "2025-01-21", "close": 0.041076, "volume": 617939.0}, {"date": "2025-01-22", "close": 0.03912, "volume": 455598.0}, {"date": "2025-01-23", "close": 0.040098, "volume": 501121.0}, {"date": "2025-01-24", "close": 0.040098, "volume": 325150.0}, {"date": "2025-01-28", "close": 0.03912, "volume": 2188039.0}, {"date": "2025-01-29", "close": 0.03912, "volume": 44443.0}, {"date": "2025-01-30", "close": 0.040098, "volume": 602489.0}, {"date": "2025-01-31", "close": 0.03912, "volume": 79804.0}, {"date": "2025-02-03", "close": 0.03912, "volume": 190770.0}, {"date": "2025-02-04", "close": 0.040098, "volume": 110904.0}, {"date": "2025-02-05", "close": 0.045966, "volume": 3573203.0}, {"date": "2025-02-06", "close": 0.045966, "volume": 177119.0}, {"date": "2025-02-07", "close": 0.043032, "volume": 883485.0}, {"date": "2025-02-10", "close": 0.041076, "volume": 825336.0}, {"date": "2025-02-11", "close": 0.041076, "volume": 1528040.0}, {"date": "2025-02-12", "close": 0.041076, "volume": 695305.0}, {"date": "2025-02-13", "close": 0.042054, "volume": 486658.0}, {"date": "2025-02-14", "close": 0.042054, "volume": 496149.0}, {"date": "2025-02-17", "close": 0.03912, "volume": 2716460.0}, {"date": "2025-02-18", "close": 0.03912, "volume": 1979346.0}, {"date": "2025-02-19", "close": 0.038142, "volume": 430667.0}, {"date": "2025-02-20", "close": 0.03912, "volume": 418951.0}, {"date": "2025-02-21", "close": 0.03912, "volume": 1857777.0}, {"date": "2025-02-24", "close": 0.038142, "volume": 772832.0}, {"date": "2025-02-25", "close": 0.037164, "volume": 1018571.0}, {"date": "2025-02-26", "close": 0.038142, "volume": 166.0}, {"date": "2025-02-27", "close": 0.037164, "volume": 1043069.0}, {"date": "2025-02-28", "close": 0.036675, "volume": 267228.0}, {"date": "2025-03-03", "close": 0.03423, "volume": 2293401.0}, {"date": "2025-03-04", "close": 0.035208, "volume": 696889.0}, {"date": "2025-03-05", "close": 0.032274, "volume": 3068993.0}, {"date": "2025-03-06", "close": 0.032274, "volume": 837767.0}, {"date": "2025-03-07", "close": 0.033252, "volume": 1489799.0}, {"date": "2025-03-10", "close": 0.036186, "volume": 989572.0}, {"date": "2025-03-11", "close": 0.033252, "volume": 1513616.0}, {"date": "2025-03-12", "close": 0.032274, "volume": 1131752.0}, {"date": "2025-03-13", "close": 0.032274, "volume": 474026.0}, {"date": "2025-03-14", "close": 0.033252, "volume": 859254.0}, {"date": "2025-03-17", "close": 0.03423, "volume": 355132.0}, {"date": "2025-03-18", "close": 0.032274, "volume": 1037440.0}, {"date": "2025-03-19", "close": 0.03423, "volume": 367390.0}, {"date": "2025-03-20", "close": 0.03423, "volume": 1242521.0}, {"date": "2025-03-21", "close": 0.033252, "volume": 943420.0}, {"date": "2025-03-24", "close": 0.035208, "volume": 598244.0}, {"date": "2025-03-25", "close": 0.033252, "volume": 2004950.0}, {"date": "2025-03-26", "close": 0.032274, "volume": 532489.0}, {"date": "2025-03-27", "close": 0.035208, "volume": 376571.0}, {"date": "2025-03-28", "close": 0.033252, "volume": 469784.0}, {"date": "2025-03-31", "close": 0.033252, "volume": 1949273.0}, {"date": "2025-04-01", "close": 0.032274, "volume": 157609.0}, {"date": "2025-04-02", "close": 0.033252, "volume": 653776.0}, {"date": "2025-04-03", "close": 0.033252, "volume": 1370949.0}, {"date": "2025-04-04", "close": 0.032274, "volume": 815855.0}, {"date": "2025-04-07", "close": 0.028362, "volume": 4257421.0}, {"date": "2025-04-08", "close": 0.030318, "volume": 1184954.0}, {"date": "2025-04-09", "close": 0.02934, "volume": 189383.0}, {"date": "2025-04-10", "close": 0.030318, "volume": 300382.0}, {"date": "2025-04-11", "close": 0.031296, "volume": 158425.0}, {"date": "2025-04-14", "close": 0.02934, "volume": 950748.0}, {"date": "2025-04-15", "close": 0.030318, "volume": 73456.0}, {"date": "2025-04-16", "close": 0.028362, "volume": 1445304.0}, {"date": "2025-04-17", "close": 0.032274, "volume": 1026643.0}, {"date": "2025-04-22", "close": 0.032274, "volume": 1663994.0}, {"date": "2025-04-23", "close": 0.032274, "volume": 182405.0}, {"date": "2025-04-24", "close": 0.033252, "volume": 292430.0}, {"date": "2025-04-28", "close": 0.02934, "volume": 895971.0}, {"date": "2025-04-29", "close": 0.032274, "volume": 945336.0}, {"date": "2025-04-30", "close": 0.02934, "volume": 474503.0}, {"date": "2025-05-01", "close": 0.028362, "volume": 3541808.0}, {"date": "2025-05-02", "close": 0.028362, "volume": 770782.0}, {"date": "2025-05-05", "close": 0.028362, "volume": 1310866.0}, {"date": "2025-05-06", "close": 0.028362, "volume": 5674412.0}, {"date": "2025-05-07", "close": 0.026406, "volume": 3111578.0}, {"date": "2025-05-08", "close": 0.025428, "volume": 1978708.0}, {"date": "2025-05-09", "close": 0.026406, "volume": 4650169.0}, {"date": "2025-05-12", "close": 0.025428, "volume": 651855.0}, {"date": "2025-05-13", "close": 0.02445, "volume": 1090100.0}, {"date": "2025-05-14", "close": 0.02445, "volume": 230356.0}, {"date": "2025-05-15", "close": 0.027384, "volume": 2131357.0}, {"date": "2025-05-16", "close": 0.026406, "volume": 227837.0}, {"date": "2025-05-19", "close": 0.02445, "volume": 625848.0}, {"date": "2025-05-20", "close": 0.026406, "volume": 740946.0}, {"date": "2025-05-21", "close": 0.025428, "volume": 791929.0}, {"date": "2025-05-22", "close": 0.025428, "volume": 823745.0}, {"date": "2025-05-23", "close": 0.02445, "volume": 401820.0}, {"date": "2025-05-26", "close": 0.027384, "volume": 1708225.0}, {"date": "2025-05-27", "close": 0.02445, "volume": 1842829.0}, {"date": "2025-05-28", "close": 0.02445, "volume": 1797248.0}, {"date": "2025-05-29", "close": 0.02445, "volume": 129489.0}, {"date": "2025-05-30", "close": 0.02445, "volume": 517487.0}, {"date": "2025-06-02", "close": 0.023472, "volume": 2481884.0}, {"date": "2025-06-03", "close": 0.02445, "volume": 2233108.0}, {"date": "2025-06-04", "close": 0.023472, "volume": 2936424.0}, {"date": "2025-06-05", "close": 0.025428, "volume": 2332810.0}, {"date": "2025-06-06", "close": 0.021516, "volume": 3038186.0}, {"date": "2025-06-10", "close": 0.02445, "volume": 2288213.0}, {"date": "2025-06-11", "close": 0.025428, "volume": 1245290.0}, {"date": "2025-06-12", "close": 0.02445, "volume": 942082.0}, {"date": "2025-06-13", "close": 0.023472, "volume": 1165644.0}, {"date": "2025-06-16", "close": 0.023472, "volume": 588285.0}, {"date": "2025-06-17", "close": 0.022494, "volume": 1619812.0}, {"date": "2025-06-18", "close": 0.023472, "volume": 1489845.0}, {"date": "2025-06-19", "close": 0.023472, "volume": 390652.0}, {"date": "2025-06-20", "close": 0.023472, "volume": 1348304.0}, {"date": "2025-06-23", "close": 0.022494, "volume": 1132872.0}, {"date": "2025-06-24", "close": 0.021516, "volume": 1079118.0}, {"date": "2025-06-25", "close": 0.021516, "volume": 824649.0}, {"date": "2025-06-26", "close": 0.021516, "volume": 2789532.0}, {"date": "2025-06-27", "close": 0.023472, "volume": 1220414.0}, {"date": "2025-06-30", "close": 0.022494, "volume": 3368052.0}, {"date": "2025-07-01", "close": 0.02445, "volume": 984497.0}, {"date": "2025-07-02", "close": 0.02445, "volume": 110668.0}, {"date": "2025-07-03", "close": 0.023472, "volume": 771002.0}, {"date": "2025-07-04", "close": 0.022494, "volume": 1838689.0}, {"date": "2025-07-07", "close": 0.023472, "volume": 4931822.0}, {"date": "2025-07-08", "close": 0.023472, "volume": 3857990.0}, {"date": "2025-07-09", "close": 0.02445, "volume": 1329789.0}, {"date": "2025-07-10", "close": 0.023472, "volume": 465416.0}, {"date": "2025-07-11", "close": 0.022494, "volume": 528122.0}, {"date": "2025-07-14", "close": 0.02445, "volume": 359876.0}, {"date": "2025-07-15", "close": 0.02445, "volume": 1754317.0}, {"date": "2025-07-16", "close": 0.027384, "volume": 1541038.0}, {"date": "2025-07-17", "close": 0.02445, "volume": 2077314.0}, {"date": "2025-07-18", "close": 0.025917, "volume": 247026.0}, {"date": "2025-07-21", "close": 0.031296, "volume": 4485165.0}, {"date": "2025-07-22", "close": 0.031296, "volume": 1108822.0}, {"date": "2025-07-23", "close": 0.032274, "volume": 1088618.0}, {"date": "2025-07-24", "close": 0.031296, "volume": 1116904.0}, {"date": "2025-07-25", "close": 0.02934, "volume": 1275199.0}, {"date": "2025-07-28", "close": 0.02934, "volume": 1292183.0}, {"date": "2025-07-29", "close": 0.026406, "volume": 1160173.0}, {"date": "2025-07-30", "close": 0.026406, "volume": 750844.0}, {"date": "2025-07-31", "close": 0.026895, "volume": 729044.0}, {"date": "2025-08-01", "close": 0.02445, "volume": 2613562.0}, {"date": "2025-08-04", "close": 0.025428, "volume": 31495.0}, {"date": "2025-08-05", "close": 0.027384, "volume": 2129921.0}, {"date": "2025-08-06", "close": 0.027384, "volume": 399435.0}, {"date": "2025-08-07", "close": 0.027384, "volume": 536668.0}, {"date": "2025-08-08", "close": 0.030318, "volume": 787291.0}, {"date": "2025-08-11", "close": 0.032274, "volume": 1751399.0}, {"date": "2025-08-12", "close": 0.032274, "volume": 1775936.0}, {"date": "2025-08-13", "close": 0.030318, "volume": 903071.0}, {"date": "2025-08-14", "close": 0.030318, "volume": 1379927.0}, {"date": "2025-08-15", "close": 0.031296, "volume": 636025.0}, {"date": "2025-08-18", "close": 0.030318, "volume": 397261.0}, {"date": "2025-08-19", "close": 0.02934, "volume": 1016476.0}, {"date": "2025-08-20", "close": 0.030318, "volume": 855278.0}, {"date": "2025-08-21", "close": 0.028362, "volume": 662993.0}, {"date": "2025-08-22", "close": 0.02934, "volume": 645895.0}, {"date": "2025-08-25", "close": 0.027384, "volume": 584764.0}, {"date": "2025-08-26", "close": 0.02934, "volume": 626835.0}, {"date": "2025-08-27", "close": 0.028362, "volume": 123722.0}, {"date": "2025-08-28", "close": 0.028362, "volume": 1072061.0}, {"date": "2025-08-29", "close": 0.031296, "volume": 167877.0}, {"date": "2025-09-01", "close": 0.030318, "volume": 300741.0}, {"date": "2025-09-02", "close": 0.031296, "volume": 1813811.0}, {"date": "2025-09-03", "close": 0.032274, "volume": 731732.0}, {"date": "2025-09-04", "close": 0.037164, "volume": 4156206.0}, {"date": "2025-09-09", "close": 0.031296, "volume": 27033919.0}, {"date": "2025-09-10", "close": 0.03423, "volume": 10107030.0}, {"date": "2025-09-11", "close": 0.033, "volume": 8060238.0}, {"date": "2025-09-12", "close": 0.037, "volume": 7818245.0}, {"date": "2025-09-15", "close": 0.031, "volume": 9672507.0}, {"date": "2025-09-16", "close": 0.031, "volume": 4749432.0}, {"date": "2025-09-17", "close": 0.031, "volume": 5988303.0}, {"date": "2025-09-18", "close": 0.029, "volume": 1200252.0}, {"date": "2025-09-19", "close": 0.032, "volume": 2726093.0}, {"date": "2025-09-22", "close": 0.031, "volume": 4297472.0}, {"date": "2025-09-23", "close": 0.03, "volume": 1228223.0}, {"date": "2025-09-24", "close": 0.03, "volume": 714144.0}, {"date": "2025-09-25", "close": 0.032, "volume": 8003991.0}, {"date": "2025-09-26", "close": 0.0325, "volume": 2416859.0}, {"date": "2025-09-29", "close": 0.034, "volume": 9198627.0}, {"date": "2025-09-30", "close": 0.033, "volume": 4525322.0}, {"date": "2025-10-01", "close": 0.033, "volume": 2590454.0}, {"date": "2025-10-02", "close": 0.036, "volume": 2817254.0}, {"date": "2025-10-03", "close": 0.038, "volume": 2550969.0}, {"date": "2025-10-06", "close": 0.035, "volume": 4154401.0}, {"date": "2025-10-07", "close": 0.035, "volume": 3839026.0}, {"date": "2025-10-08", "close": 0.036, "volume": 3386248.0}, {"date": "2025-10-09", "close": 0.038, "volume": 4643705.0}, {"date": "2025-10-10", "close": 0.038, "volume": 725892.0}, {"date": "2025-10-13", "close": 0.047, "volume": 14131938.0}, {"date": "2025-10-14", "close": 0.045, "volume": 5368039.0}, {"date": "2025-10-15", "close": 0.046, "volume": 3498365.0}, {"date": "2025-10-16", "close": 0.048, "volume": 3639067.0}, {"date": "2025-10-17", "close": 0.047, "volume": 8505758.0}, {"date": "2025-10-20", "close": 0.044, "volume": 2404844.0}, {"date": "2025-10-21", "close": 0.042, "volume": 5843062.0}, {"date": "2025-10-22", "close": 0.041, "volume": 5754971.0}, {"date": "2025-10-23", "close": 0.042, "volume": 3960593.0}, {"date": "2025-10-24", "close": 0.04, "volume": 6365851.0}, {"date": "2025-10-27", "close": 0.046, "volume": 2543084.0}, {"date": "2025-10-28", "close": 0.04, "volume": 7638971.0}, {"date": "2025-10-29", "close": 0.04, "volume": 3382967.0}, {"date": "2025-10-30", "close": 0.039, "volume": 1040119.0}, {"date": "2025-10-31", "close": 0.039, "volume": 1372753.0}, {"date": "2025-11-03", "close": 0.039, "volume": 1021066.0}, {"date": "2025-11-04", "close": 0.041, "volume": 3091011.0}, {"date": "2025-11-05", "close": 0.036, "volume": 6618250.0}, {"date": "2025-11-06", "close": 0.039, "volume": 2177822.0}, {"date": "2025-11-07", "close": 0.039, "volume": 2656692.0}, {"date": "2025-11-10", "close": 0.0375, "volume": 1633699.0}, {"date": "2025-11-11", "close": 0.04, "volume": 1963033.0}, {"date": "2025-11-12", "close": 0.039, "volume": 169014.0}, {"date": "2025-11-13", "close": 0.039, "volume": 439844.0}, {"date": "2025-11-14", "close": 0.039, "volume": 411825.0}, {"date": "2025-11-17", "close": 0.04, "volume": 689674.0}, {"date": "2025-11-18", "close": 0.036, "volume": 1823050.0}, {"date": "2025-11-19", "close": 0.038, "volume": 784071.0}, {"date": "2025-11-20", "close": 0.038, "volume": 59028.0}, {"date": "2025-11-21", "close": 0.036, "volume": 471141.0}, {"date": "2025-11-24", "close": 0.037, "volume": 1670434.0}, {"date": "2025-11-25", "close": 0.0385, "volume": 1874676.0}, {"date": "2025-11-26", "close": 0.038, "volume": 598798.0}, {"date": "2025-11-27", "close": 0.039, "volume": 3891349.0}, {"date": "2025-11-28", "close": 0.04, "volume": 2378506.0}, {"date": "2025-12-01", "close": 0.038, "volume": 1422270.0}, {"date": "2025-12-02", "close": 0.036, "volume": 1039028.0}, {"date": "2025-12-03", "close": 0.037, "volume": 545335.0}, {"date": "2025-12-04", "close": 0.037, "volume": 750062.0}, {"date": "2025-12-05", "close": 0.038, "volume": 1109882.0}, {"date": "2025-12-08", "close": 0.037, "volume": 253427.0}, {"date": "2025-12-09", "close": 0.037, "volume": 1534041.0}, {"date": "2025-12-10", "close": 0.038, "volume": 1957315.0}, {"date": "2025-12-11", "close": 0.038, "volume": 604175.0}, {"date": "2025-12-12", "close": 0.039, "volume": 1147242.0}, {"date": "2025-12-15", "close": 0.038, "volume": 4335817.0}, {"date": "2025-12-16", "close": 0.039, "volume": 911884.0}, {"date": "2025-12-17", "close": 0.04, "volume": 865060.0}, {"date": "2025-12-18", "close": 0.04, "volume": 9073656.0}, {"date": "2025-12-19", "close": 0.037, "volume": 1267871.0}, {"date": "2025-12-22", "close": 0.041, "volume": 3508067.0}, {"date": "2025-12-23", "close": 0.042, "volume": 854611.0}, {"date": "2025-12-24", "close": 0.043, "volume": 137417.0}, {"date": "2025-12-29", "close": 0.046, "volume": 3560909.0}, {"date": "2025-12-30", "close": 0.044, "volume": 3525084.0}, {"date": "2025-12-31", "close": 0.05, "volume": 3835853.0}, {"date": "2026-01-02", "close": 0.048, "volume": 2658429.0}, {"date": "2026-01-05", "close": 0.052, "volume": 7105029.0}, {"date": "2026-01-06", "close": 0.049, "volume": 2888554.0}, {"date": "2026-01-07", "close": 0.046, "volume": 2002301.0}, {"date": "2026-01-08", "close": 0.047, "volume": 3428883.0}, {"date": "2026-01-09", "close": 0.045, "volume": 2965146.0}, {"date": "2026-01-12", "close": 0.049, "volume": 3095040.0}, {"date": "2026-01-13", "close": 0.049, "volume": 6984411.0}, {"date": "2026-01-14", "close": 0.056, "volume": 28478453.0}, {"date": "2026-01-15", "close": 0.05, "volume": 7186116.0}, {"date": "2026-01-16", "close": 0.055, "volume": 4559753.0}, {"date": "2026-01-19", "close": 0.055, "volume": 2215630.0}, {"date": "2026-01-20", "close": 0.054, "volume": 2575478.0}, {"date": "2026-01-21", "close": 0.055, "volume": 4094635.0}, {"date": "2026-01-22", "close": 0.054, "volume": 7296147.0}, {"date": "2026-01-23", "close": 0.058, "volume": 5827235.0}, {"date": "2026-01-27", "close": 0.06, "volume": 8754635.0}, {"date": "2026-01-28", "close": 0.058, "volume": 10212135.0}, {"date": "2026-01-29", "close": 0.055, "volume": 7199213.0}, {"date": "2026-01-30", "close": 0.05, "volume": 7972173.0}, {"date": "2026-02-02", "close": 0.047, "volume": 5732790.0}, {"date": "2026-02-03", "close": 0.05, "volume": 3358710.0}, {"date": "2026-02-04", "close": 0.05, "volume": 2659213.0}, {"date": "2026-02-05", "close": 0.045, "volume": 4908289.0}, {"date": "2026-02-06", "close": 0.046, "volume": 3877378.0}, {"date": "2026-02-09", "close": 0.045, "volume": 2874063.0}, {"date": "2026-02-10", "close": 0.05, "volume": 1778249.0}, {"date": "2026-02-11", "close": 0.045, "volume": 716592.0}, {"date": "2026-02-12", "close": 0.045, "volume": 5636958.0}, {"date": "2026-02-13", "close": 0.045, "volume": 3238708.0}, {"date": "2026-02-16", "close": 0.044, "volume": 7177830.0}, {"date": "2026-02-17", "close": 0.045, "volume": 1623397.0}, {"date": "2026-02-18", "close": 0.044, "volume": 5618399.0}, {"date": "2026-02-19", "close": 0.047, "volume": 3083531.0}, {"date": "2026-02-20", "close": 0.042, "volume": 7400162.0}, {"date": "2026-02-23", "close": 0.043, "volume": 4436745.0}, {"date": "2026-02-24", "close": 0.047, "volume": 6961964.0}, {"date": "2026-02-25", "close": 0.049, "volume": 4439630.0}, {"date": "2026-02-26", "close": 0.048, "volume": 1331338.0}, {"date": "2026-02-27", "close": 0.053, "volume": 9936397.0}, {"date": "2026-03-02", "close": 0.053, "volume": 1081341.0}, {"date": "2026-03-03", "close": 0.05, "volume": 3033490.0}, {"date": "2026-03-04", "close": 0.046, "volume": 2462265.0}, {"date": "2026-03-05", "close": 0.047, "volume": 4022570.0}, {"date": "2026-03-06", "close": 0.047, "volume": 7408975.0}, {"date": "2026-03-09", "close": 0.045, "volume": 4648961.0}, {"date": "2026-03-10", "close": 0.045, "volume": 2088848.0}, {"date": "2026-03-11", "close": 0.049, "volume": 7233065.0}, {"date": "2026-03-12", "close": 0.045, "volume": 2626139.0}, {"date": "2026-03-13", "close": 0.049, "volume": 1695057.0}, {"date": "2026-03-16", "close": 0.045, "volume": 2374242.0}, {"date": "2026-03-17", "close": 0.045, "volume": 281396.0}, {"date": "2026-03-18", "close": 0.044, "volume": 1287446.0}, {"date": "2026-03-19", "close": 0.041, "volume": 2668453.0}, {"date": "2026-03-20", "close": 0.042, "volume": 2123080.0}, {"date": "2026-03-23", "close": 0.04, "volume": 3017717.0}, {"date": "2026-03-24", "close": 0.04, "volume": 1173613.0}, {"date": "2026-03-25", "close": 0.044, "volume": 4063968.0}, {"date": "2026-03-26", "close": 0.045, "volume": 4991794.0}, {"date": "2026-03-27", "close": 0.041, "volume": 4280165.0}, {"date": "2026-03-30", "close": 0.039, "volume": 7543376.0}, {"date": "2026-03-31", "close": 0.04, "volume": 2579626.0}, {"date": "2026-04-01", "close": 0.043, "volume": 3289593.0}, {"date": "2026-04-02", "close": 0.042, "volume": 4935659.0}, {"date": "2026-04-07", "close": 0.04, "volume": 2240824.0}, {"date": "2026-04-08", "close": 0.044, "volume": 1943416.0}, {"date": "2026-04-09", "close": 0.044, "volume": 4111264.0}, {"date": "2026-04-10", "close": 0.042, "volume": 2472110.0}, {"date": "2026-04-13", "close": 0.044, "volume": 4379682.0}, {"date": "2026-04-14", "close": 0.044, "volume": 2586477.0}, {"date": "2026-04-15", "close": 0.047, "volume": 6898409.0}, {"date": "2026-04-16", "close": 0.049, "volume": 15821463.0}, {"date": "2026-04-17", "close": 0.055, "volume": 8769200.0}, {"date": "2026-04-20", "close": 0.053, "volume": 2181506.0}, {"date": "2026-04-21", "close": 0.053, "volume": 4408699.0}, {"date": "2026-04-22", "close": 0.054, "volume": 5420765.0}, {"date": "2026-04-23", "close": 0.05, "volume": 4743356.0}, {"date": "2026-04-24", "close": 0.053, "volume": 908943.0}, {"date": "2026-04-27", "close": 0.053, "volume": 884174.0}, {"date": "2026-04-28", "close": 0.052, "volume": 2789239.0}, {"date": "2026-04-29", "close": 0.053, "volume": 462546.0}, {"date": "2026-04-30", "close": 0.051, "volume": 776952.0}, {"date": "2026-05-04", "close": 0.053, "volume": 4743379.0}, {"date": "2026-05-05", "close": 0.051, "volume": 2668736.0}, {"date": "2026-05-06", "close": 0.054, "volume": 2307016.0}, {"date": "2026-05-07", "close": 0.058, "volume": 6605907.0}, {"date": "2026-05-08", "close": 0.061, "volume": 4441868.0}, {"date": "2026-05-11", "close": 0.059, "volume": 2349715.0}, {"date": "2026-05-12", "close": 0.059, "volume": 3659436.0}, {"date": "2026-05-13", "close": 0.058, "volume": 3670970.0}, {"date": "2026-05-14", "close": 0.058, "volume": 2950831.0}, {"date": "2026-05-15", "close": 0.056, "volume": 1637527.0}, {"date": "2026-05-18", "close": 0.053, "volume": 4102488.0}, {"date": "2026-05-19", "close": 0.058, "volume": 13064454.0}, {"date": "2026-05-20", "close": 0.054, "volume": 2498969.0}, {"date": "2026-05-21", "close": 0.054, "volume": 826740.0}, {"date": "2026-05-22", "close": 0.056, "volume": 1717714.0}, {"date": "2026-05-25", "close": 0.06, "volume": 5685696.0}, {"date": "2026-05-26", "close": 0.059, "volume": 1432372.0}, {"date": "2026-05-27", "close": 0.06, "volume": 3056328.0}, {"date": "2026-05-28", "close": 0.057, "volume": 1358775.0}, {"date": "2026-05-29", "close": 0.057, "volume": 2165354.0}, {"date": "2026-06-01", "close": 0.063, "volume": 6862941.0}, {"date": "2026-06-02", "close": 0.059, "volume": 2638136.0}, {"date": "2026-06-03", "close": 0.057, "volume": 5456153.0}, {"date": "2026-06-04", "close": 0.053, "volume": 5510412.0}, {"date": "2026-06-05", "close": 0.051, "volume": 4732916.0}, {"date": "2026-06-09", "close": 0.048, "volume": 4207640.0}, {"date": "2026-06-10", "close": 0.046, "volume": 4745923.0}, {"date": "2026-06-11", "close": 0.044, "volume": 2340290.0}, {"date": "2026-06-12", "close": 0.045, "volume": 983897.0}, {"date": "2026-06-15", "close": 0.048, "volume": 2492656.0}, {"date": "2026-06-16", "close": 0.049, "volume": 1645323.0}, {"date": "2026-06-17", "close": 0.047, "volume": 1096087.0}, {"date": "2026-06-18", "close": 0.047, "volume": 337731.0}, {"date": "2026-06-19", "close": 0.045, "volume": 2087790.0}, {"date": "2026-06-22", "close": 0.044, "volume": 266377.0}, {"date": "2026-06-23", "close": 0.042, "volume": 4173262.0}, {"date": "2026-06-24", "close": 0.043, "volume": 3141284.0}, {"date": "2026-06-25", "close": 0.043, "volume": 3503551.0}, {"date": "2026-06-26", "close": 0.043, "volume": 6211030.0}, {"date": "2026-06-29", "close": 0.044, "volume": 3907656.0}, {"date": "2026-06-30", "close": 0.045, "volume": 4393827.0}, {"date": "2026-07-01", "close": 0.043, "volume": 164156.0}, {"date": "2026-07-02", "close": 0.044, "volume": 1102675.0}, {"date": "2026-07-03", "close": 0.047, "volume": 2119809.0}, {"date": "2026-07-06", "close": 0.049, "volume": 5015194.0}, {"date": "2026-07-07", "close": 0.046, "volume": 2734341.0}, {"date": "2026-07-08", "close": 0.043, "volume": 1269575.0}, {"date": "2026-07-09", "close": 0.045, "volume": 4081714.0}, {"date": "2026-07-10", "close": 0.045, "volume": 888005.0}, {"date": "2026-07-13", "close": 0.045, "volume": 782590.0}, {"date": "2026-07-14", "close": 0.044, "volume": 2007270.0}, {"date": "2026-07-15", "close": 0.046, "volume": 535016.0}, {"date": "2026-07-16", "close": 0.044, "volume": 482468.0}, {"date": "2026-07-17", "close": 0.045, "volume": 1832125.0}, {"date": "2026-07-20", "close": 0.044, "volume": 3046529.0}, {"date": "2026-07-21", "close": 0.045, "volume": 978424.0}, {"date": "2026-07-22", "close": 0.046, "volume": 588477.0}, {"date": "2026-07-23", "close": 0.047, "volume": 1010400.0}, {"date": "2026-07-24", "close": 0.047, "volume": 361300.0}, {"date": "2026-07-27", "close": 0.048, "volume": 516831.0}, {"date": "2026-07-28", "close": 0.045, "volume": 568434.0}, {"date": "2026-07-29", "close": 0.047, "volume": 454250.0}, {"date": "2026-07-30", "close": 0.044, "volume": 1318289.0}, {"date": "2026-07-31", "close": 0.044, "volume": 162506.0}, {"date": "2026-08-03", "close": 0.042, "volume": 729750.0}, {"date": "2026-08-04", "close": 0.044, "volume": 470447.0}, {"date": "2026-08-05", "close": 0.048, "volume": 8946973.0}, {"date": "2026-08-06", "close": 0.048, "volume": 1181309.0}, {"date": "2026-08-07", "close": 0.047, "volume": 534222.0}, {"date": "2026-08-10", "close": 0.05, "volume": 740196.0}, {"date": "2026-08-11", "close": 0.05, "volume": 1465528.0}, {"date": "2026-08-12", "close": 0.049, "volume": 1517467.0}, {"date": "2026-08-13", "close": 0.049, "volume": 1626360.0}, {"date": "2026-08-14", "close": 0.048, "volume": 1219726.0}, {"date": "2026-08-17", "close": 0.047, "volume": 572241.0}, {"date": "2026-08-18", "close": 0.045, "volume": 1972135.0}, {"date": "2026-08-19", "close": 0.045, "volume": 2304208.0}, {"date": "2026-08-20", "close": 0.051, "volume": 7373392.0}, {"date": "2026-08-21", "close": 0.05, "volume": 1172757.0}, {"date": "2026-08-24", "close": 0.052, "volume": 4982074.0}, {"date": "2026-08-25", "close": 0.053, "volume": 1657842.0}, {"date": "2026-08-26", "close": 0.053, "volume": 853894.0}, {"date": "2026-08-27", "close": 0.057, "volume": 4747812.0}, {"date": "2026-08-28", "close": 0.06, "volume": 4206335.0}, {"date": "2026-08-31", "close": 0.06, "volume": 3410135.0}, {"date": "2026-09-01", "close": 0.06, "volume": 1187820.0}, {"date": "2026-09-02", "close": 0.055, "volume": 3019385.0}, {"date": "2026-09-03", "close": 0.058, "volume": 1132159.0}, {"date": "2026-09-04", "close": 0.064, "volume": 8973255.0}, {"date": "2026-09-07", "close": 0.064, "volume": 3521147.0}], "refreshing": true}