{"ticker": "SUH", "overview": {"name": "Southern Hemisphere Mining 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": "SUH", "has_prices": true, "as_of": "2026-09-07", "last": 0.0355, "prev_close": 0.034, "change": 0.0014999999999999944, "change_pct": 0.04411764705882336, "session_volume": 252777.0, "vwap_5": 0.03535547170657222, "vwap_20": 0.033488551289223, "vwap_60": 0.029659112760158677, "vwap_250": 0.03340234275079912, "high_52w": 0.045, "low_52w": 0.017, "avg_volume_20": 218718.95, "sessions": 400, "market_cap": {"value": 25032161.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03138657", "src": "ASX", "ticker": "SUH", "cik": "", "company": "Southern Hemisphere Mining Limited", "company_raw": "Southern Hemisphere Mining 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": "Boardroom paperwork: A director changes a holding in SUH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138657", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75832}, {"id": "ASX-03136176", "src": "ASX", "ticker": "SUH", "cik": "", "company": "Southern Hemisphere Mining Limited", "company_raw": "Southern Hemisphere Mining 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": "Boardroom paperwork: A director changes a holding in SUH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136176", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85912}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Trevor Tennant", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-31", "source_url": "https://www.marketindex.com.au/asx/suh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Lenigas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-01-06", "source_url": "https://www.marketindex.com.au/asx/suh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Stowell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-01-06", "source_url": "https://www.marketindex.com.au/asx/suh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Stowell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-01", "source_url": "https://www.marketindex.com.au/asx/suh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-11-07", "source_url": "https://www.marketindex.com.au/asx/suh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/suh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/suh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/suh", "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": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/suh", "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": "2025-08-05", "source_url": "https://www.marketindex.com.au/asx/suh", "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": "2025-05-14", "source_url": "https://www.marketindex.com.au/asx/suh", "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": "2025-05-07", "source_url": "https://www.marketindex.com.au/asx/suh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-26", "source_url": "https://www.marketindex.com.au/asx/suh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-21", "source_url": "https://www.marketindex.com.au/asx/suh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/suh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-24", "source_url": "https://www.marketindex.com.au/asx/suh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-14", "source_url": "https://www.marketindex.com.au/asx/suh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/suh", "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": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/suh", "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": "2024-10-08", "source_url": "https://www.marketindex.com.au/asx/suh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-17", "source_url": "https://www.marketindex.com.au/asx/suh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-13", "source_url": "https://www.marketindex.com.au/asx/suh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-12", "source_url": "https://www.marketindex.com.au/asx/suh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-06", "source_url": "https://www.marketindex.com.au/asx/suh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/suh", "needs_ocr": 0}], "directors": [{"name": "amended", "first_seen": "2011-11-07", "last_seen": "2011-11-07", "status": "past", "notices": 1}, {"name": "Mark Stowell", "first_seen": "2019-11-01", "last_seen": "2020-01-06", "status": "past", "notices": 2}, {"name": "David Lenigas", "first_seen": "2020-01-06", "last_seen": "2020-01-06", "status": "past", "notices": 1}, {"name": "Trevor Tennant", "first_seen": "2020-03-31", "last_seen": "2020-03-31", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Progress Report", "title": "Diamond Drilling Update - Llahuin", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156747-6A1353144"}, {"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/2924-03156466-6A1352975"}, {"date": "2026-10-29", "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/2924-03155097-6A1352331"}, {"date": "2026-10-21", "form": "Progress Report", "title": "Chalcocite Logged in Ongoing Diamond Drilling At Llahuin", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151418-6A1350563"}, {"date": "2026-10-14", "form": "Company Administration", "title": "Presentation at the Latin Rocks Mining Conference, Chile", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148623-6A1349342"}], "performance": {"ticker": "SUH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2010-01-05", "close": 2.68219124, "volume": 501389.0}, {"date": "2010-01-06", "close": 2.89394318, "volume": 224078.0}, {"date": "2010-01-07", "close": 2.92923517, "volume": 125515.0}, {"date": "2010-01-08", "close": 3.10569512, "volume": 128998.0}, {"date": "2010-01-11", "close": 3.03511114, "volume": 160103.0}, {"date": "2010-01-12", "close": 3.1762791, "volume": 49070.0}, {"date": "2010-01-13", "close": 3.45861502, "volume": 65067.0}, {"date": "2010-01-14", "close": 3.8821189, "volume": 167671.0}, {"date": "2010-01-15", "close": 3.67036696, "volume": 106883.0}, {"date": "2010-01-18", "close": 3.45861502, "volume": 41823.0}, {"date": "2010-01-19", "close": 3.67036696, "volume": 20897.0}, {"date": "2010-01-20", "close": 3.67036696, "volume": 55934.0}, {"date": "2010-01-21", "close": 3.59978298, "volume": 15655.0}, {"date": "2010-01-22", "close": 3.529199, "volume": 15726.0}, {"date": "2010-01-25", "close": 3.529199, "volume": 20543.0}, {"date": "2010-01-27", "close": 3.8821189, "volume": 43636.0}, {"date": "2010-01-28", "close": 3.74095094, "volume": 9917.0}, {"date": "2010-01-29", "close": 3.529199, "volume": 11192.0}, {"date": "2010-02-01", "close": 3.28215507, "volume": 29151.0}, {"date": "2010-02-02", "close": 3.1762791, "volume": 24020.0}, {"date": "2010-02-03", "close": 3.31744706, "volume": 8941.0}, {"date": "2010-02-04", "close": 3.1762791, "volume": 36182.0}, {"date": "2010-02-05", "close": 2.89394318, "volume": 16434.0}, {"date": "2010-02-08", "close": 2.89394318, "volume": 21251.0}, {"date": "2010-02-09", "close": 2.8233592, "volume": 11010.0}, {"date": "2010-02-10", "close": 2.8233592, "volume": 12184.0}, {"date": "2010-02-11", "close": 2.96452716, "volume": 2834.0}, {"date": "2010-02-15", "close": 2.89394318, "volume": 4250.0}, {"date": "2010-02-16", "close": 3.03511114, "volume": 170.0}, {"date": "2010-02-17", "close": 3.1762791, "volume": 33549.0}, {"date": "2010-02-18", "close": 3.1762791, "volume": 27195.0}, {"date": "2010-02-19", "close": 3.1762791, "volume": 354.0}, {"date": "2010-02-22", "close": 3.1762791, "volume": 41086.0}, {"date": "2010-02-23", "close": 3.10569512, "volume": 20543.0}, {"date": "2010-02-24", "close": 3.03511114, "volume": 21818.0}, {"date": "2010-02-25", "close": 2.96452716, "volume": 1417.0}, {"date": "2010-02-26", "close": 2.96452716, "volume": 21088.0}, {"date": "2010-03-01", "close": 2.8233592, "volume": 6659.0}, {"date": "2010-03-02", "close": 2.8233592, "volume": 9917.0}, {"date": "2010-03-03", "close": 2.8233592, "volume": 8855.0}, {"date": "2010-03-04", "close": 3.14098711, "volume": 10626.0}, {"date": "2010-03-08", "close": 2.99981915, "volume": 14876.0}, {"date": "2010-03-09", "close": 2.99981915, "volume": 2125.0}, {"date": "2010-03-10", "close": 2.92923517, "volume": 18418.0}, {"date": "2010-03-11", "close": 2.92923517, "volume": 8501.0}, {"date": "2010-03-12", "close": 2.96452716, "volume": 8692.0}, {"date": "2010-03-15", "close": 2.96452716, "volume": 10222.0}, {"date": "2010-03-16", "close": 2.89394318, "volume": 14168.0}, {"date": "2010-03-17", "close": 2.85865119, "volume": 6517.0}, {"date": "2010-03-18", "close": 2.8233592, "volume": 16094.0}, {"date": "2010-03-19", "close": 2.85865119, "volume": 2834.0}, {"date": "2010-03-22", "close": 2.89394318, "volume": 19315.0}, {"date": "2010-03-23", "close": 2.8233592, "volume": 9235.0}, {"date": "2010-03-24", "close": 3.03511114, "volume": 30082.0}, {"date": "2010-03-25", "close": 3.1762791, "volume": 106988.0}, {"date": "2010-03-26", "close": 3.24686308, "volume": 107050.0}, {"date": "2010-03-29", "close": 3.1762791, "volume": 30885.0}, {"date": "2010-03-30", "close": 3.24686308, "volume": 127606.0}, {"date": "2010-03-31", "close": 3.31744706, "volume": 86606.0}, {"date": "2010-04-01", "close": 3.31744706, "volume": 16177.0}, {"date": "2010-04-06", "close": 3.28215507, "volume": 44344.0}, {"date": "2010-04-07", "close": 3.38803104, "volume": 29893.0}, {"date": "2010-04-08", "close": 3.45861502, "volume": 84155.0}, {"date": "2010-04-09", "close": 3.59978298, "volume": 85855.0}, {"date": "2010-04-12", "close": 3.59978298, "volume": 93683.0}, {"date": "2010-04-13", "close": 3.74095094, "volume": 47433.0}, {"date": "2010-04-14", "close": 3.81153492, "volume": 49675.0}, {"date": "2010-04-15", "close": 3.70565895, "volume": 28335.0}, {"date": "2010-04-16", "close": 3.59978298, "volume": 12855.0}, {"date": "2010-04-19", "close": 3.45861502, "volume": 14904.0}, {"date": "2010-04-20", "close": 3.529199, "volume": 15301.0}, {"date": "2010-04-21", "close": 3.529199, "volume": 7084.0}, {"date": "2010-04-22", "close": 3.45861502, "volume": 13790.0}, {"date": "2010-04-23", "close": 3.45861502, "volume": 3542.0}, {"date": "2010-04-27", "close": 3.49390701, "volume": 7792.0}, {"date": "2010-04-28", "close": 3.42332303, "volume": 23376.0}, {"date": "2010-04-29", "close": 3.42332303, "volume": 24156.0}, {"date": "2010-04-30", "close": 3.38803104, "volume": 12042.0}, {"date": "2010-05-03", "close": 3.24686308, "volume": 15811.0}, {"date": "2010-05-04", "close": 3.03511114, "volume": 58935.0}, {"date": "2010-05-05", "close": 3.10569512, "volume": 46269.0}, {"date": "2010-05-06", "close": 3.03511114, "volume": 15230.0}, {"date": "2010-05-07", "close": 2.8233592, "volume": 38045.0}, {"date": "2010-05-10", "close": 2.89394318, "volume": 114153.0}, {"date": "2010-05-11", "close": 2.68219124, "volume": 73671.0}, {"date": "2010-05-12", "close": 2.61160726, "volume": 31353.0}, {"date": "2010-05-13", "close": 2.61160726, "volume": 10742.0}, {"date": "2010-05-17", "close": 2.68219124, "volume": 7084.0}, {"date": "2010-05-18", "close": 2.68219124, "volume": 1417.0}, {"date": "2010-05-19", "close": 2.64689925, "volume": 14876.0}, {"date": "2010-05-20", "close": 2.57631527, "volume": 3542.0}, {"date": "2010-05-21", "close": 2.4704393, "volume": 16293.0}, {"date": "2010-05-24", "close": 2.39985532, "volume": 7479.0}, {"date": "2010-05-26", "close": 2.39985532, "volume": 8075.0}, {"date": "2010-05-28", "close": 2.32927134, "volume": 4650.0}, {"date": "2010-05-31", "close": 2.32927134, "volume": 48736.0}, {"date": "2010-06-01", "close": 2.32927134, "volume": 24990.0}, {"date": "2010-06-03", "close": 2.32927134, "volume": 1220.0}, {"date": "2010-06-07", "close": 2.04693542, "volume": 283.0}, {"date": "2010-06-08", "close": 2.04693542, "volume": 4250.0}, {"date": "2010-06-11", "close": 2.1175194, "volume": 4250.0}, {"date": "2010-06-15", "close": 2.39985532, "volume": 1130.0}, {"date": "2010-06-21", "close": 2.18810338, "volume": 4392.0}, {"date": "2010-06-22", "close": 2.25868736, "volume": 9209.0}, {"date": "2010-06-23", "close": 2.25868736, "volume": 2692.0}, {"date": "2010-06-24", "close": 2.18810338, "volume": 15733.0}, {"date": "2010-06-25", "close": 2.25868736, "volume": 13240.0}, {"date": "2010-06-28", "close": 2.18810338, "volume": 14168.0}, {"date": "2010-06-29", "close": 2.18810338, "volume": 16047.0}, {"date": "2010-07-02", "close": 2.18810338, "volume": 6163.0}, {"date": "2010-07-06", "close": 2.1175194, "volume": 11334.0}, {"date": "2010-07-08", "close": 2.04693542, "volume": 6375.0}, {"date": "2010-07-12", "close": 2.1175194, "volume": 4959.0}, {"date": "2010-07-13", "close": 2.1175194, "volume": 2834.0}, {"date": "2010-07-15", "close": 1.83518348, "volume": 1063.0}, {"date": "2010-07-16", "close": 2.1175194, "volume": 21839.0}, {"date": "2010-07-19", "close": 2.1175194, "volume": 2125.0}, {"date": "2010-07-21", "close": 2.25868736, "volume": 2834.0}, {"date": "2010-07-22", "close": 2.29397935, "volume": 70103.0}, {"date": "2010-07-23", "close": 2.32927134, "volume": 133963.0}, {"date": "2010-07-26", "close": 2.54102328, "volume": 16505.0}, {"date": "2010-07-27", "close": 2.78806721, "volume": 33310.0}, {"date": "2010-07-28", "close": 2.78806721, "volume": 29752.0}, {"date": "2010-07-29", "close": 2.78806721, "volume": 67478.0}, {"date": "2010-07-30", "close": 2.4704393, "volume": 9407.0}, {"date": "2010-08-02", "close": 2.4704393, "volume": 3799.0}, {"date": "2010-08-03", "close": 2.4704393, "volume": 8740.0}, {"date": "2010-08-05", "close": 2.4704393, "volume": 14168.0}, {"date": "2010-08-10", "close": 2.71748323, "volume": 1488.0}, {"date": "2010-08-12", "close": 2.71748323, "volume": 32622.0}, {"date": "2010-08-13", "close": 2.71748323, "volume": 909.0}, {"date": "2010-08-16", "close": 2.71748323, "volume": 4392.0}, {"date": "2010-08-18", "close": 2.96452716, "volume": 192087.0}, {"date": "2010-08-19", "close": 2.96452716, "volume": 4959.0}, {"date": "2010-08-20", "close": 3.03511114, "volume": 18418.0}, {"date": "2010-08-23", "close": 3.10569512, "volume": 28335.0}, {"date": "2010-08-24", "close": 3.03511114, "volume": 18347.0}, {"date": "2010-08-25", "close": 2.78806721, "volume": 11476.0}, {"date": "2010-08-26", "close": 2.99981915, "volume": 59654.0}, {"date": "2010-08-27", "close": 3.10569512, "volume": 17001.0}, {"date": "2010-08-30", "close": 3.10569512, "volume": 42418.0}, {"date": "2010-08-31", "close": 3.31744706, "volume": 40345.0}, {"date": "2010-09-01", "close": 3.35273905, "volume": 43132.0}, {"date": "2010-09-02", "close": 3.38803104, "volume": 90587.0}, {"date": "2010-09-03", "close": 3.38803104, "volume": 21799.0}, {"date": "2010-09-06", "close": 3.74095094, "volume": 41626.0}, {"date": "2010-09-07", "close": 3.529199, "volume": 28638.0}, {"date": "2010-09-09", "close": 3.67036696, "volume": 60644.0}, {"date": "2010-09-10", "close": 3.70565895, "volume": 19551.0}, {"date": "2010-09-14", "close": 3.70565895, "volume": 11334.0}, {"date": "2010-09-15", "close": 3.74095094, "volume": 15584.0}, {"date": "2010-09-16", "close": 3.67036696, "volume": 13459.0}, {"date": "2010-09-17", "close": 3.74095094, "volume": 6786.0}, {"date": "2010-09-20", "close": 3.67036696, "volume": 62337.0}, {"date": "2010-09-21", "close": 3.59978298, "volume": 38403.0}, {"date": "2010-09-22", "close": 3.74095094, "volume": 26379.0}, {"date": "2010-09-23", "close": 3.74095094, "volume": 1842.0}, {"date": "2010-09-24", "close": 3.59978298, "volume": 1842.0}, {"date": "2010-09-27", "close": 3.63507497, "volume": 52420.0}, {"date": "2010-09-28", "close": 3.74095094, "volume": 15584.0}, {"date": "2010-09-29", "close": 3.95270288, "volume": 144549.0}, {"date": "2010-09-30", "close": 4.09387084, "volume": 36778.0}, {"date": "2010-10-01", "close": 4.09387084, "volume": 22789.0}, {"date": "2010-10-04", "close": 4.09387084, "volume": 49654.0}, {"date": "2010-10-05", "close": 4.09387084, "volume": 21251.0}, {"date": "2010-10-06", "close": 4.05857885, "volume": 33995.0}, {"date": "2010-10-07", "close": 4.09387084, "volume": 69093.0}, {"date": "2010-10-08", "close": 4.2350388, "volume": 13459.0}, {"date": "2010-10-11", "close": 4.09387084, "volume": 19538.0}, {"date": "2010-10-12", "close": 4.09387084, "volume": 10555.0}, {"date": "2010-10-13", "close": 4.09387084, "volume": 8853.0}, {"date": "2010-10-14", "close": 4.09387084, "volume": 17993.0}, {"date": "2010-10-15", "close": 3.67036696, "volume": 18756.0}, {"date": "2010-10-18", "close": 3.529199, "volume": 46776.0}, {"date": "2010-10-19", "close": 3.529199, "volume": 37544.0}, {"date": "2010-10-20", "close": 3.529199, "volume": 23206.0}, {"date": "2010-10-21", "close": 3.67036696, "volume": 29107.0}, {"date": "2010-10-22", "close": 3.67036696, "volume": 1629.0}, {"date": "2010-10-27", "close": 3.74095094, "volume": 5950.0}, {"date": "2010-10-28", "close": 3.59978298, "volume": 32057.0}, {"date": "2010-10-29", "close": 3.529199, "volume": 23376.0}, {"date": "2010-11-01", "close": 3.529199, "volume": 18120.0}, {"date": "2010-11-02", "close": 3.38803104, "volume": 7084.0}, {"date": "2010-11-03", "close": 3.529199, "volume": 29854.0}, {"date": "2010-11-04", "close": 3.529199, "volume": 53526.0}, {"date": "2010-11-05", "close": 3.529199, "volume": 80984.0}, {"date": "2010-11-08", "close": 3.81153492, "volume": 79206.0}, {"date": "2010-11-09", "close": 3.74095094, "volume": 71043.0}, {"date": "2010-11-10", "close": 3.74095094, "volume": 24972.0}, {"date": "2010-11-11", "close": 4.02328686, "volume": 78777.0}, {"date": "2010-11-12", "close": 4.37620676, "volume": 141227.0}, {"date": "2010-11-15", "close": 4.2350388, "volume": 44241.0}, {"date": "2010-11-16", "close": 4.09387084, "volume": 14593.0}, {"date": "2010-11-17", "close": 4.02328686, "volume": 37119.0}, {"date": "2010-11-18", "close": 3.95270288, "volume": 35539.0}, {"date": "2010-11-19", "close": 3.95270288, "volume": 12624.0}, {"date": "2010-11-22", "close": 3.8821189, "volume": 4301.0}, {"date": "2010-11-23", "close": 3.74095094, "volume": 43512.0}, {"date": "2010-11-24", "close": 3.74095094, "volume": 66796.0}, {"date": "2010-11-25", "close": 3.74095094, "volume": 32676.0}, {"date": "2010-11-26", "close": 3.67036696, "volume": 19835.0}, {"date": "2010-11-29", "close": 3.59978298, "volume": 32736.0}, {"date": "2010-11-30", "close": 3.45861502, "volume": 69873.0}, {"date": "2010-12-01", "close": 3.529199, "volume": 112682.0}, {"date": "2010-12-02", "close": 3.56449099, "volume": 99593.0}, {"date": "2010-12-03", "close": 3.70565895, "volume": 43677.0}, {"date": "2010-12-06", "close": 3.529199, "volume": 23422.0}, {"date": "2010-12-07", "close": 3.56449099, "volume": 64451.0}, {"date": "2010-12-08", "close": 3.63507497, "volume": 77858.0}, {"date": "2010-12-09", "close": 3.70565895, "volume": 58454.0}, {"date": "2010-12-10", "close": 3.63507497, "volume": 28350.0}, {"date": "2010-12-13", "close": 3.529199, "volume": 108967.0}, {"date": "2010-12-14", "close": 3.45861502, "volume": 58314.0}, {"date": "2010-12-15", "close": 3.45861502, "volume": 40318.0}, {"date": "2010-12-16", "close": 3.38803104, "volume": 23447.0}, {"date": "2010-12-17", "close": 3.45861502, "volume": 32369.0}, {"date": "2010-12-20", "close": 3.59978298, "volume": 27688.0}, {"date": "2010-12-21", "close": 3.59978298, "volume": 13601.0}, {"date": "2010-12-22", "close": 3.529199, "volume": 44434.0}, {"date": "2010-12-23", "close": 3.529199, "volume": 368.0}, {"date": "2010-12-24", "close": 3.56449099, "volume": 10626.0}, {"date": "2010-12-29", "close": 3.529199, "volume": 20628.0}, {"date": "2010-12-31", "close": 3.59978298, "volume": 10271.0}, {"date": "2011-01-04", "close": 3.59978298, "volume": 6998.0}, {"date": "2011-01-05", "close": 3.529199, "volume": 25894.0}, {"date": "2011-01-06", "close": 3.49390701, "volume": 11334.0}, {"date": "2011-01-07", "close": 3.45861502, "volume": 30106.0}, {"date": "2011-01-10", "close": 3.45861502, "volume": 7792.0}, {"date": "2011-01-11", "close": 3.59978298, "volume": 52724.0}, {"date": "2011-01-12", "close": 4.09387084, "volume": 67555.0}, {"date": "2011-01-13", "close": 3.95270288, "volume": 62554.0}, {"date": "2011-01-14", "close": 3.8821189, "volume": 58620.0}, {"date": "2011-01-17", "close": 3.95270288, "volume": 19126.0}, {"date": "2011-01-18", "close": 4.09387084, "volume": 91728.0}, {"date": "2011-01-19", "close": 4.05857885, "volume": 44082.0}, {"date": "2011-01-20", "close": 4.02328686, "volume": 65934.0}, {"date": "2011-01-21", "close": 4.02328686, "volume": 21796.0}, {"date": "2011-01-24", "close": 3.74095094, "volume": 39928.0}, {"date": "2011-01-25", "close": 3.67036696, "volume": 75088.0}, {"date": "2011-01-27", "close": 3.56449099, "volume": 164785.0}, {"date": "2011-01-28", "close": 3.529199, "volume": 26777.0}, {"date": "2011-01-31", "close": 3.45861502, "volume": 30403.0}, {"date": "2011-02-01", "close": 3.529199, "volume": 12751.0}, {"date": "2011-02-02", "close": 3.529199, "volume": 36835.0}, {"date": "2011-02-03", "close": 3.67036696, "volume": 46080.0}, {"date": "2011-02-04", "close": 3.74095094, "volume": 71944.0}, {"date": "2011-02-07", "close": 3.59978298, "volume": 54970.0}, {"date": "2011-02-08", "close": 3.67036696, "volume": 36387.0}, {"date": "2011-02-09", "close": 3.8821189, "volume": 76896.0}, {"date": "2011-02-10", "close": 3.8821189, "volume": 36717.0}, {"date": "2011-02-11", "close": 3.81153492, "volume": 7721.0}, {"date": "2011-02-14", "close": 3.81153492, "volume": 11155.0}, {"date": "2011-02-15", "close": 3.8821189, "volume": 23470.0}, {"date": "2011-02-16", "close": 3.77624293, "volume": 28779.0}, {"date": "2011-02-17", "close": 3.81153492, "volume": 119376.0}, {"date": "2011-02-18", "close": 3.81153492, "volume": 87045.0}, {"date": "2011-02-21", "close": 3.81153492, "volume": 114384.0}, {"date": "2011-02-22", "close": 3.67036696, "volume": 69789.0}, {"date": "2011-02-23", "close": 3.67036696, "volume": 34552.0}, {"date": "2011-02-24", "close": 3.67036696, "volume": 567.0}, {"date": "2011-02-25", "close": 3.529199, "volume": 21960.0}, {"date": "2011-02-28", "close": 3.49390701, "volume": 17709.0}, {"date": "2011-03-01", "close": 3.529199, "volume": 15584.0}, {"date": "2011-03-02", "close": 3.59978298, "volume": 54645.0}, {"date": "2011-03-03", "close": 3.59978298, "volume": 19004.0}, {"date": "2011-03-04", "close": 3.56449099, "volume": 101236.0}, {"date": "2011-03-07", "close": 3.45861502, "volume": 31.0}, {"date": "2011-03-08", "close": 3.529199, "volume": 6234.0}, {"date": "2011-03-09", "close": 3.63507497, "volume": 23702.0}, {"date": "2011-03-10", "close": 3.42332303, "volume": 53336.0}, {"date": "2011-03-11", "close": 3.38803104, "volume": 24375.0}, {"date": "2011-03-14", "close": 3.38803104, "volume": 4038.0}, {"date": "2011-03-15", "close": 3.10569512, "volume": 17299.0}, {"date": "2011-03-16", "close": 3.24686308, "volume": 99173.0}, {"date": "2011-03-17", "close": 3.03511114, "volume": 81605.0}, {"date": "2011-03-18", "close": 3.1762791, "volume": 16434.0}, {"date": "2011-03-21", "close": 3.1762791, "volume": 7783.0}, {"date": "2011-03-22", "close": 3.1762791, "volume": 24368.0}, {"date": "2011-03-23", "close": 3.1762791, "volume": 62337.0}, {"date": "2011-03-24", "close": 3.24686308, "volume": 2834.0}, {"date": "2011-03-25", "close": 3.24686308, "volume": 3259.0}, {"date": "2011-03-28", "close": 3.1762791, "volume": 6047.0}, {"date": "2011-03-29", "close": 3.1762791, "volume": 11192.0}, {"date": "2011-03-30", "close": 3.1762791, "volume": 13509.0}, {"date": "2011-03-31", "close": 3.1762791, "volume": 8433.0}, {"date": "2011-04-01", "close": 3.31744706, "volume": 11123.0}, {"date": "2011-04-04", "close": 3.24686308, "volume": 8515.0}, {"date": "2011-04-05", "close": 3.31744706, "volume": 11023.0}, {"date": "2011-04-06", "close": 3.45861502, "volume": 7084.0}, {"date": "2011-04-07", "close": 3.1762791, "volume": 33504.0}, {"date": "2011-04-08", "close": 3.10569512, "volume": 11405.0}, {"date": "2011-04-11", "close": 3.35273905, "volume": 3542.0}, {"date": "2011-04-12", "close": 3.31744706, "volume": 7084.0}, {"date": "2011-04-13", "close": 3.14098711, "volume": 26699.0}, {"date": "2011-04-14", "close": 3.1762791, "volume": 55094.0}, {"date": "2011-04-15", "close": 3.07040313, "volume": 14593.0}, {"date": "2011-04-18", "close": 3.07040313, "volume": 42055.0}, {"date": "2011-04-19", "close": 3.07040313, "volume": 21251.0}, {"date": "2011-04-20", "close": 3.03511114, "volume": 2573.0}, {"date": "2011-04-21", "close": 2.96452716, "volume": 4817.0}, {"date": "2011-04-27", "close": 3.03511114, "volume": 14168.0}, {"date": "2011-04-29", "close": 2.8233592, "volume": 4427.0}, {"date": "2011-05-02", "close": 2.68219124, "volume": 4250.0}, {"date": "2011-05-04", "close": 2.8233592, "volume": 30585.0}, {"date": "2011-05-06", "close": 2.68219124, "volume": 7084.0}, {"date": "2011-05-10", "close": 2.8233592, "volume": 16293.0}, {"date": "2011-05-13", "close": 2.61160726, "volume": 21251.0}, {"date": "2011-05-16", "close": 2.50573129, "volume": 15425.0}, {"date": "2011-05-17", "close": 2.4704393, "volume": 15035.0}, {"date": "2011-05-18", "close": 2.4704393, "volume": 524.0}, {"date": "2011-05-20", "close": 2.54102328, "volume": 142.0}, {"date": "2011-05-23", "close": 2.54102328, "volume": 6375.0}, {"date": "2011-05-24", "close": 2.61160726, "volume": 12042.0}, {"date": "2011-05-25", "close": 2.64689925, "volume": 8217.0}, {"date": "2011-05-30", "close": 2.61160726, "volume": 4959.0}, {"date": "2011-05-31", "close": 2.54102328, "volume": 10626.0}, {"date": "2011-06-01", "close": 2.54102328, "volume": 14168.0}, {"date": "2011-06-02", "close": 2.4704393, "volume": 29752.0}, {"date": "2011-06-03", "close": 2.39985532, "volume": 9221.0}, {"date": "2011-06-06", "close": 2.39985532, "volume": 103411.0}, {"date": "2011-06-10", "close": 2.39985532, "volume": 12510.0}, {"date": "2011-06-16", "close": 2.36456333, "volume": 3542.0}, {"date": "2011-06-17", "close": 2.1175194, "volume": 720.0}, {"date": "2011-06-20", "close": 2.1175194, "volume": 2113.0}, {"date": "2011-06-21", "close": 1.90576746, "volume": 9322.0}, {"date": "2011-06-22", "close": 1.90576746, "volume": 42503.0}, {"date": "2011-06-23", "close": 1.97635144, "volume": 21960.0}, {"date": "2011-06-24", "close": 1.90576746, "volume": 14168.0}, {"date": "2011-06-28", "close": 1.7645995, "volume": 1063.0}, {"date": "2011-06-29", "close": 1.83518348, "volume": 33139.0}, {"date": "2011-06-30", "close": 1.97635144, "volume": 19495.0}, {"date": "2011-07-01", "close": 2.1175194, "volume": 11267.0}, {"date": "2011-07-04", "close": 2.1175194, "volume": 237.0}, {"date": "2011-07-05", "close": 2.04693542, "volume": 12708.0}, {"date": "2011-07-06", "close": 1.90576746, "volume": 1063.0}, {"date": "2011-07-07", "close": 1.90576746, "volume": 4250.0}, {"date": "2011-07-08", "close": 1.87047547, "volume": 14003.0}, {"date": "2011-07-11", "close": 1.87047547, "volume": 240.0}, {"date": "2011-07-12", "close": 1.87047547, "volume": 14168.0}, {"date": "2011-07-13", "close": 1.87047547, "volume": 1440.0}, {"date": "2011-07-14", "close": 1.87047547, "volume": 5667.0}, {"date": "2011-07-15", "close": 1.7645995, "volume": 22036.0}, {"date": "2011-07-18", "close": 2.25868736, "volume": 82515.0}, {"date": "2011-07-19", "close": 2.54102328, "volume": 53569.0}, {"date": "2011-07-20", "close": 2.4704393, "volume": 48651.0}, {"date": "2011-07-21", "close": 2.4704393, "volume": 3971.0}, {"date": "2011-07-22", "close": 2.75277522, "volume": 22526.0}, {"date": "2011-07-25", "close": 2.75277522, "volume": 4959.0}, {"date": "2011-07-26", "close": 3.10569512, "volume": 27043.0}, {"date": "2011-07-27", "close": 2.89394318, "volume": 46531.0}, {"date": "2011-07-28", "close": 2.85865119, "volume": 9548.0}, {"date": "2011-07-29", "close": 2.8233592, "volume": 11219.0}, {"date": "2011-08-01", "close": 2.89394318, "volume": 33320.0}, {"date": "2011-08-02", "close": 2.8233592, "volume": 26068.0}, {"date": "2011-08-03", "close": 2.78806721, "volume": 25502.0}, {"date": "2011-08-04", "close": 2.75277522, "volume": 4664.0}, {"date": "2011-08-05", "close": 2.39985532, "volume": 7622.0}, {"date": "2011-08-08", "close": 2.39985532, "volume": 14168.0}, {"date": "2011-08-09", "close": 2.25868736, "volume": 39600.0}, {"date": "2011-08-10", "close": 2.4704393, "volume": 23376.0}, {"date": "2011-08-11", "close": 2.61160726, "volume": 25502.0}, {"date": "2011-08-12", "close": 2.61160726, "volume": 13459.0}, {"date": "2011-08-15", "close": 2.89394318, "volume": 14791.0}, {"date": "2011-08-16", "close": 2.99981915, "volume": 41794.0}, {"date": "2011-08-17", "close": 2.99981915, "volume": 25395.0}, {"date": "2011-08-18", "close": 2.99981915, "volume": 3896.0}, {"date": "2011-08-19", "close": 2.96452716, "volume": 7792.0}, {"date": "2011-08-22", "close": 2.75277522, "volume": 29217.0}, {"date": "2011-08-23", "close": 2.75277522, "volume": 1842.0}, {"date": "2011-08-25", "close": 2.4704393, "volume": 14110.0}, {"date": "2011-08-29", "close": 2.54102328, "volume": 8501.0}, {"date": "2011-08-30", "close": 2.54102328, "volume": 7013.0}, {"date": "2011-08-31", "close": 2.54102328, "volume": 2054.0}, {"date": "2011-09-01", "close": 2.4704393, "volume": 6092.0}, {"date": "2011-09-02", "close": 2.4704393, "volume": 12751.0}, {"date": "2011-09-05", "close": 2.4704393, "volume": 10640.0}, {"date": "2011-09-06", "close": 2.39985532, "volume": 23150.0}, {"date": "2011-09-07", "close": 2.39985532, "volume": 5185.0}, {"date": "2011-09-08", "close": 2.39985532, "volume": 8501.0}, {"date": "2011-09-12", "close": 2.39985532, "volume": 4238.0}, {"date": "2011-09-14", "close": 2.32927134, "volume": 7367.0}, {"date": "2011-09-16", "close": 2.32927134, "volume": 425.0}, {"date": "2011-09-19", "close": 2.39985532, "volume": 4005.0}, {"date": "2011-09-20", "close": 2.39985532, "volume": 12865.0}, {"date": "2011-09-21", "close": 2.54102328, "volume": 15159.0}, {"date": "2011-09-22", "close": 2.39985532, "volume": 8940.0}, {"date": "2011-09-23", "close": 2.25868736, "volume": 5384.0}, {"date": "2011-09-26", "close": 2.39985532, "volume": 5384.0}, {"date": "2011-10-05", "close": 2.25868736, "volume": 3542.0}, {"date": "2011-10-06", "close": 2.25868736, "volume": 17709.0}, {"date": "2011-10-10", "close": 2.1175194, "volume": 2125.0}, {"date": "2011-10-12", "close": 2.1175194, "volume": 496.0}, {"date": "2011-10-13", "close": 2.54102328, "volume": 64618.0}, {"date": "2011-10-14", "close": 2.54102328, "volume": 9705.0}, {"date": "2011-10-18", "close": 2.39985532, "volume": 24935.0}, {"date": "2011-10-19", "close": 2.25868736, "volume": 24029.0}, {"date": "2011-10-25", "close": 2.25868736, "volume": 17709.0}, {"date": "2011-10-28", "close": 2.25868736, "volume": 508.0}, {"date": "2011-11-02", "close": 2.32927134, "volume": 2834.0}, {"date": "2011-11-03", "close": 2.25868736, "volume": 1425.0}, {"date": "2011-11-04", "close": 2.25868736, "volume": 360.0}, {"date": "2011-11-07", "close": 1.97635144, "volume": 2834.0}, {"date": "2011-11-09", "close": 1.97635144, "volume": 498045.0}, {"date": "2011-11-10", "close": 1.83518348, "volume": 8792.0}, {"date": "2011-11-11", "close": 2.04693542, "volume": 3222.0}, {"date": "2011-11-14", "close": 2.1175194, "volume": 9917.0}, {"date": "2011-11-18", "close": 1.90576746, "volume": 10809.0}, {"date": "2011-11-21", "close": 1.87047547, "volume": 5395.0}, {"date": "2011-11-22", "close": 1.90576746, "volume": 26046.0}, {"date": "2011-11-24", "close": 1.69401552, "volume": 8339.0}, {"date": "2011-11-25", "close": 1.69401552, "volume": 1578.0}, {"date": "2011-12-01", "close": 1.69401552, "volume": 5171.0}, {"date": "2011-12-06", "close": 1.69401552, "volume": 425.0}, {"date": "2011-12-12", "close": 1.69401552, "volume": 7367.0}, {"date": "2011-12-19", "close": 1.69401552, "volume": 779.0}, {"date": "2012-01-03", "close": 1.69401552, "volume": 2125.0}, {"date": "2012-01-04", "close": 1.69401552, "volume": 708.0}, {"date": "2012-01-11", "close": 1.62343154, "volume": 2550.0}, {"date": "2012-01-12", "close": 1.69401552, "volume": 2084.0}, {"date": "2012-01-13", "close": 1.69401552, "volume": 8028.0}, {"date": "2012-01-16", "close": 1.69401552, "volume": 1133.0}, {"date": "2012-01-17", "close": 1.69401552, "volume": 4712.0}, {"date": "2012-01-19", "close": 1.69401552, "volume": 1133.0}, {"date": "2012-01-20", "close": 1.69401552, "volume": 7406.0}, {"date": "2012-01-23", "close": 1.69401552, "volume": 35419.0}, {"date": "2012-01-27", "close": 1.65872353, "volume": 708.0}, {"date": "2012-02-01", "close": 1.58813955, "volume": 4534.0}, {"date": "2012-02-03", "close": 1.51755557, "volume": 9917.0}, {"date": "2012-02-07", "close": 1.37638761, "volume": 51003.0}, {"date": "2012-02-09", "close": 1.30580363, "volume": 6220.0}, {"date": "2012-02-14", "close": 1.27051164, "volume": 1417.0}, {"date": "2012-02-15", "close": 1.69401552, "volume": 15726.0}, {"date": "2012-02-20", "close": 1.62343154, "volume": 6256.0}, {"date": "2012-02-21", "close": 1.69401552, "volume": 5667.0}, {"date": "2012-02-22", "close": 1.69401552, "volume": 8501.0}, {"date": "2012-02-23", "close": 1.69401552, "volume": 4250.0}, {"date": "2012-02-24", "close": 1.69401552, "volume": 8501.0}, {"date": "2012-02-27", "close": 1.69401552, "volume": 14168.0}, {"date": "2012-03-05", "close": 1.34109562, "volume": 5384.0}, {"date": "2012-03-06", "close": 1.37638761, "volume": 3542.0}, {"date": "2012-03-07", "close": 1.34109562, "volume": 3117.0}, {"date": "2012-03-08", "close": 1.34109562, "volume": 18843.0}, {"date": "2012-03-09", "close": 1.37638761, "volume": 8421.0}, {"date": "2012-03-12", "close": 1.69401552, "volume": 7849.0}, {"date": "2012-03-13", "close": 1.62343154, "volume": 4109.0}, {"date": "2012-03-14", "close": 1.55284756, "volume": 5661.0}, {"date": "2012-03-15", "close": 1.55284756, "volume": 18370.0}, {"date": "2012-03-16", "close": 1.55284756, "volume": 2125.0}, {"date": "2012-03-19", "close": 1.69401552, "volume": 22769.0}, {"date": "2012-03-20", "close": 1.55284756, "volume": 19976.0}, {"date": "2012-03-26", "close": 1.37638761, "volume": 90530.0}, {"date": "2012-03-27", "close": 1.4116796, "volume": 1417.0}, {"date": "2012-03-28", "close": 1.37638761, "volume": 4959.0}, {"date": "2012-04-03", "close": 1.62343154, "volume": 3967.0}, {"date": "2012-04-16", "close": 1.37638761, "volume": 8440.0}, {"date": "2012-04-18", "close": 1.37638761, "volume": 6860.0}, {"date": "2012-04-19", "close": 1.27051164, "volume": 10634.0}, {"date": "2012-04-23", "close": 1.27051164, "volume": 4392.0}, {"date": "2012-04-27", "close": 1.34109562, "volume": 7084.0}, {"date": "2012-05-01", "close": 1.23521965, "volume": 7084.0}, {"date": "2012-05-03", "close": 1.12934368, "volume": 15871.0}, {"date": "2012-05-07", "close": 1.12934368, "volume": 2834.0}, {"date": "2012-05-09", "close": 1.12934368, "volume": 2834.0}, {"date": "2012-05-16", "close": 0.91759174, "volume": 30673.0}, {"date": "2012-05-17", "close": 1.0587597, "volume": 31877.0}, {"date": "2012-05-18", "close": 1.0587597, "volume": 14168.0}, {"date": "2012-05-22", "close": 1.0587597, "volume": 88918.0}, {"date": "2012-05-23", "close": 1.0587597, "volume": 12042.0}, {"date": "2012-05-24", "close": 1.0587597, "volume": 57806.0}, {"date": "2012-05-28", "close": 1.0587597, "volume": 5395.0}, {"date": "2012-06-01", "close": 1.12934368, "volume": 18134.0}, {"date": "2012-06-05", "close": 1.19992766, "volume": 6591.0}, {"date": "2012-06-06", "close": 1.23521965, "volume": 9209.0}, {"date": "2012-06-07", "close": 1.23521965, "volume": 22452.0}, {"date": "2012-06-08", "close": 1.23521965, "volume": 708.0}, {"date": "2012-06-13", "close": 1.0587597, "volume": 18350.0}, {"date": "2012-06-14", "close": 1.0587597, "volume": 7084.0}, {"date": "2012-06-15", "close": 1.0587597, "volume": 708.0}, {"date": "2012-06-18", "close": 1.0587597, "volume": 9917.0}, {"date": "2012-06-20", "close": 1.0587597, "volume": 2834.0}, {"date": "2012-06-21", "close": 0.95288373, "volume": 14168.0}, {"date": "2012-06-22", "close": 0.95288373, "volume": 921.0}, {"date": "2012-06-25", "close": 0.95288373, "volume": 4774.0}, {"date": "2012-06-26", "close": 0.7058398, "volume": 58795.0}, {"date": "2012-06-27", "close": 0.77642378, "volume": 141675.0}, {"date": "2012-06-28", "close": 0.77642378, "volume": 31877.0}, {"date": "2012-06-29", "close": 0.84700776, "volume": 23883.0}, {"date": "2012-07-03", "close": 0.95288373, "volume": 3666.0}, {"date": "2012-07-11", "close": 0.98817572, "volume": 14876.0}, {"date": "2012-07-12", "close": 0.95288373, "volume": 797.0}, {"date": "2012-07-18", "close": 0.91759174, "volume": 77135.0}, {"date": "2012-07-19", "close": 0.91759174, "volume": 70838.0}, {"date": "2012-07-25", "close": 1.02346771, "volume": 7767.0}, {"date": "2012-07-26", "close": 1.0587597, "volume": 6962.0}, {"date": "2012-07-27", "close": 1.02346771, "volume": 4295.0}, {"date": "2012-07-30", "close": 0.98817572, "volume": 8031.0}, {"date": "2012-08-01", "close": 0.98817572, "volume": 6942.0}, {"date": "2012-08-02", "close": 0.98817572, "volume": 3971.0}, {"date": "2012-08-03", "close": 0.98817572, "volume": 276975.0}, {"date": "2012-08-06", "close": 0.98817572, "volume": 5667.0}, {"date": "2012-08-07", "close": 0.98817572, "volume": 19952.0}, {"date": "2012-08-08", "close": 1.16463567, "volume": 1417.0}, {"date": "2012-08-14", "close": 1.0587597, "volume": 1417.0}, {"date": "2012-08-15", "close": 0.98817572, "volume": 7792.0}, {"date": "2012-08-16", "close": 1.12934368, "volume": 16225.0}, {"date": "2012-08-17", "close": 1.16463567, "volume": 14876.0}, {"date": "2012-08-20", "close": 1.16463567, "volume": 14235.0}, {"date": "2012-08-21", "close": 1.19992766, "volume": 23164.0}, {"date": "2012-08-22", "close": 1.27051164, "volume": 49619.0}, {"date": "2012-08-23", "close": 1.23521965, "volume": 16057.0}, {"date": "2012-08-24", "close": 1.19992766, "volume": 11641.0}, {"date": "2012-08-28", "close": 1.23521965, "volume": 1983.0}, {"date": "2012-08-30", "close": 1.19992766, "volume": 1181.0}, {"date": "2012-09-05", "close": 1.0587597, "volume": 2834.0}, {"date": "2012-09-06", "close": 1.0587597, "volume": 7084.0}, {"date": "2012-09-11", "close": 0.98817572, "volume": 591.0}, {"date": "2012-09-13", "close": 0.84700776, "volume": 38961.0}, {"date": "2012-09-14", "close": 0.84700776, "volume": 25774.0}, {"date": "2012-09-17", "close": 0.84700776, "volume": 7662.0}, {"date": "2012-09-18", "close": 0.84700776, "volume": 15584.0}, {"date": "2012-09-24", "close": 0.84700776, "volume": 2465.0}, {"date": "2012-09-25", "close": 0.81171577, "volume": 5903.0}, {"date": "2012-09-28", "close": 0.95288373, "volume": 1930.0}, {"date": "2012-10-05", "close": 0.98817572, "volume": 6715.0}, {"date": "2012-10-16", "close": 0.95288373, "volume": 3542.0}, {"date": "2012-10-17", "close": 1.30580363, "volume": 122157.0}, {"date": "2012-10-18", "close": 1.09405169, "volume": 5612.0}, {"date": "2012-10-19", "close": 1.09405169, "volume": 2028.0}, {"date": "2012-10-22", "close": 1.0587597, "volume": 14168.0}, {"date": "2012-10-25", "close": 1.12934368, "volume": 159.0}, {"date": "2012-10-29", "close": 1.12934368, "volume": 8416.0}, {"date": "2012-10-31", "close": 1.12934368, "volume": 799.0}, {"date": "2012-11-05", "close": 1.12934368, "volume": 9917.0}, {"date": "2012-11-06", "close": 1.12934368, "volume": 1858.0}, {"date": "2012-11-08", "close": 1.12934368, "volume": 3542.0}, {"date": "2012-11-13", "close": 1.12934368, "volume": 11151.0}, {"date": "2012-11-14", "close": 1.16463567, "volume": 2763.0}, {"date": "2012-11-16", "close": 1.12934368, "volume": 33294.0}, {"date": "2012-11-20", "close": 1.0587597, "volume": 60920.0}, {"date": "2012-11-21", "close": 1.16463567, "volume": 39726.0}, {"date": "2012-11-22", "close": 1.16463567, "volume": 14168.0}, {"date": "2012-11-27", "close": 1.12934368, "volume": 141959.0}, {"date": "2012-11-28", "close": 1.16463567, "volume": 2125.0}, {"date": "2012-11-29", "close": 1.16463567, "volume": 13176.0}, {"date": "2012-11-30", "close": 1.12934368, "volume": 22243.0}, {"date": "2012-12-03", "close": 1.12934368, "volume": 15990.0}, {"date": "2012-12-13", "close": 1.16463567, "volume": 2952.0}, {"date": "2012-12-14", "close": 1.12934368, "volume": 877.0}, {"date": "2012-12-20", "close": 1.09405169, "volume": 5884.0}, {"date": "2012-12-27", "close": 0.98817572, "volume": 1275.0}, {"date": "2013-01-14", "close": 0.98817572, "volume": 5214.0}, {"date": "2013-01-15", "close": 0.98817572, "volume": 1771.0}, {"date": "2013-01-17", "close": 0.98817572, "volume": 2791519.0}, {"date": "2013-01-18", "close": 0.98817572, "volume": 6860.0}, {"date": "2013-01-23", "close": 0.98817572, "volume": 1417.0}, {"date": "2013-01-24", "close": 0.91759174, "volume": 143310.0}, {"date": "2013-01-25", "close": 0.91759174, "volume": 3542.0}, {"date": "2013-01-29", "close": 0.91759174, "volume": 28680.0}, {"date": "2013-01-30", "close": 0.91759174, "volume": 3772.0}, {"date": "2013-01-31", "close": 0.91759174, "volume": 2550.0}, {"date": "2013-02-01", "close": 0.91759174, "volume": 5975.0}, {"date": "2013-02-04", "close": 0.91759174, "volume": 6068.0}, {"date": "2013-02-06", "close": 0.81171577, "volume": 13059.0}, {"date": "2013-02-07", "close": 0.91759174, "volume": 4250.0}, {"date": "2013-02-11", "close": 0.91759174, "volume": 1700.0}, {"date": "2013-02-13", "close": 0.91759174, "volume": 3527.0}, {"date": "2013-02-14", "close": 0.98817572, "volume": 14168.0}, {"date": "2013-02-15", "close": 0.91759174, "volume": 567.0}, {"date": "2013-02-18", "close": 0.91759174, "volume": 113340.0}, {"date": "2013-02-19", "close": 0.91759174, "volume": 2834.0}, {"date": "2013-02-20", "close": 0.88229975, "volume": 2834.0}, {"date": "2013-02-22", "close": 0.88229975, "volume": 5100.0}, {"date": "2013-03-05", "close": 0.91759174, "volume": 2681.0}, {"date": "2013-03-07", "close": 0.81171577, "volume": 4695.0}, {"date": "2013-03-11", "close": 0.74113179, "volume": 7084.0}, {"date": "2013-03-14", "close": 0.74113179, "volume": 1417.0}, {"date": "2013-03-20", "close": 0.74113179, "volume": 1275.0}, {"date": "2013-03-22", "close": 0.7058398, "volume": 7084.0}, {"date": "2013-03-27", "close": 0.77642378, "volume": 3471.0}, {"date": "2013-03-28", "close": 0.98817572, "volume": 80755.0}, {"date": "2013-04-02", "close": 0.98817572, "volume": 52352.0}, {"date": "2013-04-03", "close": 0.88229975, "volume": 2834.0}, {"date": "2013-04-05", "close": 0.84700776, "volume": 3117.0}, {"date": "2013-04-08", "close": 0.7058398, "volume": 38111.0}, {"date": "2013-04-09", "close": 0.7058398, "volume": 7084.0}, {"date": "2013-04-10", "close": 0.7058398, "volume": 2904.0}, {"date": "2013-04-12", "close": 0.77642378, "volume": 779.0}, {"date": "2013-04-16", "close": 0.7058398, "volume": 3726.0}, {"date": "2013-04-18", "close": 0.7058398, "volume": 1417.0}, {"date": "2013-04-22", "close": 0.52937985, "volume": 4534.0}, {"date": "2013-04-30", "close": 0.52937985, "volume": 1417.0}, {"date": "2013-05-02", "close": 0.59996383, "volume": 1417.0}, {"date": "2013-05-09", "close": 0.77642378, "volume": 16179.0}, {"date": "2013-05-10", "close": 0.77642378, "volume": 126.0}, {"date": "2013-05-13", "close": 0.84700776, "volume": 1388.0}, {"date": "2013-05-15", "close": 0.77642378, "volume": 44486.0}, {"date": "2013-05-16", "close": 0.77642378, "volume": 33464.0}, {"date": "2013-05-22", "close": 0.84700776, "volume": 14168.0}, {"date": "2013-05-23", "close": 0.77642378, "volume": 2125.0}, {"date": "2013-05-24", "close": 0.77642378, "volume": 35419.0}, {"date": "2013-05-27", "close": 0.77642378, "volume": 5313.0}, {"date": "2013-05-29", "close": 0.7058398, "volume": 24896.0}, {"date": "2013-05-30", "close": 0.7058398, "volume": 12751.0}, {"date": "2013-06-04", "close": 0.7058398, "volume": 648.0}, {"date": "2013-06-05", "close": 0.698781402, "volume": 1564.0}, {"date": "2013-06-18", "close": 0.63525582, "volume": 7084.0}, {"date": "2013-06-20", "close": 0.56467184, "volume": 9917.0}, {"date": "2013-06-25", "close": 0.52937985, "volume": 3967.0}, {"date": "2013-06-26", "close": 0.571730238, "volume": 7792.0}, {"date": "2013-06-27", "close": 0.52937985, "volume": 15549.0}, {"date": "2013-07-01", "close": 0.56467184, "volume": 935.0}, {"date": "2013-07-04", "close": 0.56467184, "volume": 10342.0}, {"date": "2013-07-05", "close": 0.63525582, "volume": 7792.0}, {"date": "2013-07-19", "close": 0.63525582, "volume": 800.0}, {"date": "2013-08-19", "close": 0.52937985, "volume": 2834.0}, {"date": "2013-08-21", "close": 0.45879587, "volume": 1063.0}, {"date": "2013-08-22", "close": 0.3529199, "volume": 224686.0}, {"date": "2013-08-26", "close": 0.45879587, "volume": 1417.0}, {"date": "2013-08-27", "close": 0.45879587, "volume": 5051.0}, {"date": "2013-08-28", "close": 0.45879587, "volume": 7084.0}, {"date": "2013-09-09", "close": 0.42350388, "volume": 5667.0}, {"date": "2013-09-10", "close": 0.395270288, "volume": 6375.0}, {"date": "2013-09-11", "close": 0.409387084, "volume": 22668.0}, {"date": "2013-09-12", "close": 0.38821189, "volume": 33341.0}, {"date": "2013-09-13", "close": 0.3529199, "volume": 16293.0}, {"date": "2013-09-19", "close": 0.3529199, "volume": 3419.0}, {"date": "2013-09-24", "close": 0.3529199, "volume": 10748.0}, {"date": "2013-09-25", "close": 0.3529199, "volume": 49586.0}, {"date": "2013-09-26", "close": 0.296452716, "volume": 96120.0}, {"date": "2013-09-27", "close": 0.31762791, "volume": 6092.0}, {"date": "2013-09-30", "close": 0.310569512, "volume": 15159.0}, {"date": "2013-10-01", "close": 0.310569512, "volume": 14168.0}, {"date": "2013-10-17", "close": 0.232927134, "volume": 276146.0}, {"date": "2013-10-18", "close": 0.225868736, "volume": 44821.0}, {"date": "2013-10-21", "close": 0.24704393, "volume": 204541.0}, {"date": "2013-10-22", "close": 0.28233592, "volume": 464052.0}, {"date": "2013-10-23", "close": 0.310569512, "volume": 110577.0}, {"date": "2013-10-24", "close": 0.381153492, "volume": 126162.0}, {"date": "2013-10-25", "close": 0.38821189, "volume": 3093.0}, {"date": "2013-10-28", "close": 0.303511114, "volume": 109652.0}, {"date": "2013-10-30", "close": 0.38821189, "volume": 85001.0}, {"date": "2013-10-31", "close": 0.324686308, "volume": 27631.0}, {"date": "2013-11-01", "close": 0.31762791, "volume": 12751.0}, {"date": "2013-11-04", "close": 0.303511114, "volume": 17977.0}, {"date": "2013-11-06", "close": 0.303511114, "volume": 1261.0}, {"date": "2013-11-07", "close": 0.31762791, "volume": 60920.0}, {"date": "2013-11-08", "close": 0.31762791, "volume": 31872.0}, {"date": "2013-11-15", "close": 0.38821189, "volume": 8060.0}, {"date": "2013-11-18", "close": 0.338803104, "volume": 28335.0}, {"date": "2013-11-19", "close": 0.374095094, "volume": 15584.0}, {"date": "2013-11-20", "close": 0.395270288, "volume": 41946.0}, {"date": "2013-11-21", "close": 0.451737472, "volume": 66789.0}, {"date": "2013-11-22", "close": 0.437620676, "volume": 4250.0}, {"date": "2013-11-25", "close": 0.437620676, "volume": 48895.0}, {"date": "2013-11-26", "close": 0.437620676, "volume": 2267.0}, {"date": "2013-11-27", "close": 0.437620676, "volume": 19116.0}, {"date": "2013-11-29", "close": 0.437620676, "volume": 15359.0}, {"date": "2013-12-02", "close": 0.402328686, "volume": 41387.0}, {"date": "2013-12-03", "close": 0.42350388, "volume": 17851.0}, {"date": "2013-12-04", "close": 0.49408786, "volume": 74127.0}, {"date": "2013-12-05", "close": 0.543496646, "volume": 204878.0}, {"date": "2013-12-06", "close": 0.56467184, "volume": 65715.0}, {"date": "2013-12-09", "close": 0.63525582, "volume": 65304.0}, {"date": "2013-12-10", "close": 0.7058398, "volume": 88998.0}, {"date": "2013-12-11", "close": 0.642314218, "volume": 21039.0}, {"date": "2013-12-12", "close": 0.607022228, "volume": 38465.0}, {"date": "2013-12-16", "close": 0.550555044, "volume": 25643.0}, {"date": "2013-12-17", "close": 0.550555044, "volume": 992.0}, {"date": "2013-12-18", "close": 0.52937985, "volume": 5663.0}, {"date": "2013-12-24", "close": 0.42350388, "volume": 7084.0}, {"date": "2013-12-30", "close": 0.38821189, "volume": 7084.0}, {"date": "2013-12-31", "close": 0.3529199, "volume": 5667.0}, {"date": "2014-01-02", "close": 0.3529199, "volume": 10989.0}, {"date": "2014-01-03", "close": 0.381153492, "volume": 7013.0}, {"date": "2014-01-06", "close": 0.451737472, "volume": 2522.0}, {"date": "2014-01-07", "close": 0.508204656, "volume": 12184.0}, {"date": "2014-01-08", "close": 0.515263054, "volume": 9917.0}, {"date": "2014-01-09", "close": 0.56467184, "volume": 2408.0}, {"date": "2014-01-16", "close": 0.557613442, "volume": 2303.0}, {"date": "2014-01-23", "close": 0.42350388, "volume": 8501.0}, {"date": "2014-01-28", "close": 0.395270288, "volume": 16381.0}, {"date": "2014-02-05", "close": 0.359978298, "volume": 18418.0}, {"date": "2014-02-06", "close": 0.359978298, "volume": 1417.0}, {"date": "2014-02-07", "close": 0.289394318, "volume": 29050.0}, {"date": "2014-02-10", "close": 0.324686308, "volume": 3967.0}, {"date": "2014-02-11", "close": 0.31191072, "volume": 26210.0}, {"date": "2014-02-12", "close": 0.31191072, "volume": 1411.0}, {"date": "2014-02-18", "close": 0.31191072, "volume": 1975.0}, {"date": "2014-02-19", "close": 0.31191072, "volume": 7053.0}, {"date": "2014-02-20", "close": 0.31191072, "volume": 7053.0}, {"date": "2014-02-21", "close": 0.31191072, "volume": 1650.0}, {"date": "2014-02-24", "close": 0.31191072, "volume": 1344.0}, {"date": "2014-02-25", "close": 0.31191072, "volume": 5643.0}, {"date": "2014-02-28", "close": 0.3189996, "volume": 8817.0}, {"date": "2014-03-03", "close": 0.3189996, "volume": 3216.0}, {"date": "2014-03-04", "close": 0.3189996, "volume": 3386.0}, {"date": "2014-03-07", "close": 0.3189996, "volume": 980.0}, {"date": "2014-03-13", "close": 0.36862176, "volume": 81583.0}, {"date": "2014-03-14", "close": 0.354444, "volume": 75039.0}, {"date": "2014-03-17", "close": 0.36862176, "volume": 21160.0}, {"date": "2014-03-18", "close": 0.36862176, "volume": 68025.0}, {"date": "2014-03-19", "close": 0.36862176, "volume": 14107.0}, {"date": "2014-03-20", "close": 0.38279952, "volume": 14107.0}, {"date": "2014-03-21", "close": 0.38279952, "volume": 14107.0}, {"date": "2014-03-24", "close": 0.38279952, "volume": 7053.0}, {"date": "2014-03-25", "close": 0.38279952, "volume": 9374.0}, {"date": "2014-03-26", "close": 0.38279952, "volume": 2201.0}, {"date": "2014-03-28", "close": 0.3898884, "volume": 2116.0}, {"date": "2014-04-01", "close": 0.3898884, "volume": 29089.0}, {"date": "2014-04-02", "close": 0.3898884, "volume": 8464.0}, {"date": "2014-04-03", "close": 0.3898884, "volume": 115718.0}, {"date": "2014-04-07", "close": 0.40406616, "volume": 52194.0}, {"date": "2014-04-08", "close": 0.40406616, "volume": 2116.0}, {"date": "2014-04-09", "close": 0.3898884, "volume": 11285.0}, {"date": "2014-04-11", "close": 0.354444, "volume": 41292.0}, {"date": "2014-04-14", "close": 0.37571064, "volume": 19723.0}, {"date": "2014-04-16", "close": 0.41115504, "volume": 43711.0}, {"date": "2014-04-17", "close": 0.45368832, "volume": 9168.0}, {"date": "2014-04-22", "close": 0.41115504, "volume": 28213.0}, {"date": "2014-04-28", "close": 0.43951056, "volume": 26379.0}, {"date": "2014-04-29", "close": 0.4253328, "volume": 21865.0}, {"date": "2014-04-30", "close": 0.4607772, "volume": 54279.0}, {"date": "2014-05-01", "close": 0.4607772, "volume": 35267.0}, {"date": "2014-05-05", "close": 0.4962216, "volume": 28213.0}, {"date": "2014-05-06", "close": 0.4962216, "volume": 17492.0}, {"date": "2014-05-08", "close": 0.4607772, "volume": 24296.0}, {"date": "2014-05-13", "close": 0.39697728, "volume": 5643.0}, {"date": "2014-05-15", "close": 0.3898884, "volume": 16928.0}, {"date": "2014-05-16", "close": 0.3898884, "volume": 20244.0}, {"date": "2014-05-23", "close": 0.3898884, "volume": 916.0}, {"date": "2014-05-27", "close": 0.3898884, "volume": 6137.0}, {"date": "2014-05-28", "close": 0.39697728, "volume": 14107.0}, {"date": "2014-05-29", "close": 0.39697728, "volume": 7053.0}, {"date": "2014-06-05", "close": 0.354444, "volume": 4232.0}, {"date": "2014-06-06", "close": 0.33317736, "volume": 16893.0}, {"date": "2014-06-10", "close": 0.34735512, "volume": 13401.0}, {"date": "2014-06-11", "close": 0.32608848, "volume": 15940.0}, {"date": "2014-06-12", "close": 0.33317736, "volume": 35267.0}, {"date": "2014-06-13", "close": 0.354444, "volume": 25459.0}, {"date": "2014-06-16", "close": 0.44659944, "volume": 66550.0}, {"date": "2014-06-17", "close": 0.48204384, "volume": 111306.0}, {"date": "2014-06-18", "close": 0.4962216, "volume": 56017.0}, {"date": "2014-06-19", "close": 0.45368832, "volume": 36005.0}, {"date": "2014-06-20", "close": 0.4253328, "volume": 11708.0}, {"date": "2014-06-23", "close": 0.4607772, "volume": 11802.0}, {"date": "2014-06-24", "close": 0.4253328, "volume": 1199.0}, {"date": "2014-06-25", "close": 0.3898884, "volume": 8564.0}, {"date": "2014-06-26", "close": 0.3898884, "volume": 7053.0}, {"date": "2014-06-27", "close": 0.3898884, "volume": 8182.0}, {"date": "2014-07-01", "close": 0.3898884, "volume": 6110.0}, {"date": "2014-07-02", "close": 0.4253328, "volume": 13850.0}, {"date": "2014-07-03", "close": 0.4607772, "volume": 9875.0}, {"date": "2014-07-04", "close": 0.4607772, "volume": 20455.0}, {"date": "2014-07-07", "close": 0.4607772, "volume": 32042.0}, {"date": "2014-07-09", "close": 0.50331048, "volume": 171195.0}, {"date": "2014-07-10", "close": 0.51748824, "volume": 31967.0}, {"date": "2014-07-11", "close": 0.531666, "volume": 17822.0}, {"date": "2014-07-14", "close": 0.52457712, "volume": 32875.0}, {"date": "2014-07-15", "close": 0.4253328, "volume": 3738.0}, {"date": "2014-07-17", "close": 0.4607772, "volume": 17404.0}, {"date": "2014-07-18", "close": 0.46786608, "volume": 9912.0}, {"date": "2014-07-21", "close": 0.4607772, "volume": 1763.0}, {"date": "2014-07-24", "close": 0.4607772, "volume": 229.0}, {"date": "2014-07-25", "close": 0.4253328, "volume": 9882.0}, {"date": "2014-07-28", "close": 0.43242168, "volume": 226.0}, {"date": "2014-07-29", "close": 0.43242168, "volume": 26803.0}, {"date": "2014-07-30", "close": 0.4253328, "volume": 18339.0}, {"date": "2014-08-01", "close": 0.47495496, "volume": 85284.0}, {"date": "2014-08-04", "close": 0.47495496, "volume": 28213.0}, {"date": "2014-08-05", "close": 0.47495496, "volume": 14107.0}, {"date": "2014-08-06", "close": 0.51039936, "volume": 14983.0}, {"date": "2014-08-07", "close": 0.531666, "volume": 15974.0}, {"date": "2014-08-13", "close": 0.4962216, "volume": 70533.0}, {"date": "2014-08-14", "close": 0.4962216, "volume": 38893.0}, {"date": "2014-08-19", "close": 0.4962216, "volume": 10778.0}, {"date": "2014-08-20", "close": 0.4962216, "volume": 16611.0}, {"date": "2014-08-21", "close": 0.51748824, "volume": 2821.0}, {"date": "2014-08-22", "close": 0.51039936, "volume": 8634.0}, {"date": "2014-08-26", "close": 0.4962216, "volume": 43970.0}, {"date": "2014-08-27", "close": 0.4962216, "volume": 3809.0}, {"date": "2014-08-29", "close": 0.51039936, "volume": 10603.0}, {"date": "2014-09-01", "close": 0.51039936, "volume": 10580.0}, {"date": "2014-09-02", "close": 0.51039936, "volume": 32054.0}, {"date": "2014-09-03", "close": 0.51039936, "volume": 14836.0}, {"date": "2014-09-04", "close": 0.4962216, "volume": 164850.0}, {"date": "2014-09-05", "close": 0.46786608, "volume": 45395.0}, {"date": "2014-09-08", "close": 0.4607772, "volume": 19679.0}, {"date": "2014-09-15", "close": 0.46786608, "volume": 141.0}, {"date": "2014-09-16", "close": 0.46786608, "volume": 1763.0}, {"date": "2014-09-17", "close": 0.46786608, "volume": 7053.0}, {"date": "2014-09-18", "close": 0.46786608, "volume": 2821.0}, {"date": "2014-09-22", "close": 0.46786608, "volume": 23276.0}, {"date": "2014-09-24", "close": 0.47495496, "volume": 17845.0}, {"date": "2014-09-25", "close": 0.46786608, "volume": 4937.0}, {"date": "2014-10-15", "close": 0.43951056, "volume": 4655.0}, {"date": "2014-10-17", "close": 0.39697728, "volume": 1262.0}, {"date": "2014-10-21", "close": 0.39697728, "volume": 14107.0}, {"date": "2014-10-27", "close": 0.354444, "volume": 2959.0}, {"date": "2014-10-30", "close": 0.39697728, "volume": 3527.0}, {"date": "2014-10-31", "close": 0.3898884, "volume": 2116.0}, {"date": "2014-12-22", "close": 0.30482184, "volume": 4232.0}, {"date": "2015-01-15", "close": 0.2835552, "volume": 21160.0}, {"date": "2015-03-03", "close": 0.17013312, "volume": 92659.0}, {"date": "2015-03-04", "close": 0.14886648, "volume": 17046.0}, {"date": "2015-03-05", "close": 0.16304424, "volume": 17339.0}, {"date": "2015-03-06", "close": 0.15595536, "volume": 66512.0}, {"date": "2015-03-09", "close": 0.13468872, "volume": 51081.0}, {"date": "2015-03-10", "close": 0.13468872, "volume": 42320.0}, {"date": "2015-03-17", "close": 0.1063332, "volume": 7053.0}, {"date": "2015-03-18", "close": 0.1063332, "volume": 70533.0}, {"date": "2015-03-19", "close": 0.09924432, "volume": 4408.0}, {"date": "2015-03-25", "close": 0.09215544, "volume": 12696.0}, {"date": "2015-03-26", "close": 0.0708888, "volume": 84569.0}, {"date": "2015-03-31", "close": 0.08506656, "volume": 87682.0}, {"date": "2015-04-07", "close": 0.0708888, "volume": 1411.0}, {"date": "2015-04-16", "close": 0.0708888, "volume": 1693.0}, {"date": "2015-04-21", "close": 0.0708888, "volume": 10016.0}, {"date": "2015-05-01", "close": 0.07797768, "volume": 5643.0}, {"date": "2015-05-04", "close": 0.08506656, "volume": 14107.0}, {"date": "2015-05-11", "close": 0.1417776, "volume": 21301.0}, {"date": "2015-05-12", "close": 0.1417776, "volume": 88025.0}, {"date": "2015-05-13", "close": 0.09215544, "volume": 1411.0}, {"date": "2015-05-14", "close": 0.09924432, "volume": 12076.0}, {"date": "2015-05-18", "close": 0.09924432, "volume": 9875.0}, {"date": "2015-05-19", "close": 0.09924432, "volume": 31740.0}, {"date": "2015-05-20", "close": 0.09215544, "volume": 5643.0}, {"date": "2015-05-21", "close": 0.09215544, "volume": 219232.0}, {"date": "2015-05-22", "close": 0.07797768, "volume": 85219.0}, {"date": "2015-05-25", "close": 0.08506656, "volume": 7476.0}, {"date": "2015-05-27", "close": 0.110960235, "volume": 168979.0}, {"date": "2015-06-01", "close": 0.088768188, "volume": 48463.0}, {"date": "2015-06-02", "close": 0.088768188, "volume": 69387.0}, {"date": "2015-06-03", "close": 0.081370839, "volume": 25347.0}, {"date": "2015-06-05", "close": 0.066576141, "volume": 20278.0}, {"date": "2015-06-16", "close": 0.066576141, "volume": 12167.0}, {"date": "2015-06-18", "close": 0.066576141, "volume": 45962.0}, {"date": "2015-06-23", "close": 0.07397349, "volume": 22576.0}, {"date": "2015-06-25", "close": 0.066576141, "volume": 56608.0}, {"date": "2015-06-26", "close": 0.066576141, "volume": 9627.0}, {"date": "2015-06-29", "close": 0.066576141, "volume": 9801.0}, {"date": "2015-06-30", "close": 0.066576141, "volume": 18250.0}, {"date": "2015-07-08", "close": 0.066576141, "volume": 321.0}, {"date": "2015-07-10", "close": 0.051781443, "volume": 3193.0}, {"date": "2015-07-15", "close": 0.059178792, "volume": 13518.0}, {"date": "2015-07-20", "close": 0.07397349, "volume": 9057.0}, {"date": "2015-07-21", "close": 0.07397349, "volume": 17574.0}, {"date": "2015-07-24", "close": 0.07397349, "volume": 40285.0}, {"date": "2015-07-28", "close": 0.066576141, "volume": 2028.0}, {"date": "2015-08-03", "close": 0.059178792, "volume": 148702.0}, {"date": "2015-08-04", "close": 0.059178792, "volume": 12167.0}, {"date": "2015-08-12", "close": 0.059178792, "volume": 8449.0}, {"date": "2015-08-14", "close": 0.059178792, "volume": 8449.0}, {"date": "2015-08-18", "close": 0.044384094, "volume": 87869.0}, {"date": "2015-08-21", "close": 0.044384094, "volume": 102488.0}, {"date": "2015-09-08", "close": 0.051781443, "volume": 35418.0}, {"date": "2015-09-09", "close": 0.051781443, "volume": 20278.0}, {"date": "2015-09-11", "close": 0.051781443, "volume": 5659.0}, {"date": "2015-09-21", "close": 0.044384094, "volume": 2438.0}, {"date": "2015-09-22", "close": 0.044384094, "volume": 16222.0}, {"date": "2015-09-24", "close": 0.051781443, "volume": 4321.0}, {"date": "2015-09-25", "close": 0.044384094, "volume": 10139.0}, {"date": "2015-09-28", "close": 0.044384094, "volume": 12504.0}, {"date": "2015-10-06", "close": 0.044384094, "volume": 17912.0}, {"date": "2015-10-07", "close": 0.051781443, "volume": 2366.0}, {"date": "2015-10-09", "close": 0.051781443, "volume": 13518.0}, {"date": "2015-10-13", "close": 0.051781443, "volume": 89721.0}, {"date": "2015-10-15", "close": 0.051781443, "volume": 72098.0}, {"date": "2015-10-21", "close": 0.044384094, "volume": 2704.0}, {"date": "2015-10-28", "close": 0.036986745, "volume": 4056.0}, {"date": "2015-10-29", "close": 0.036986745, "volume": 406.0}, {"date": "2015-11-04", "close": 0.036986745, "volume": 9458.0}, {"date": "2015-11-10", "close": 0.029589396, "volume": 20278.0}, {"date": "2015-11-11", "close": 0.029589396, "volume": 266762.0}, {"date": "2015-11-12", "close": 0.029589396, "volume": 270.0}, {"date": "2015-11-20", "close": 0.029589396, "volume": 97963.0}, {"date": "2015-11-26", "close": 0.029589396, "volume": 557677.0}, {"date": "2015-11-27", "close": 0.029589396, "volume": 405551.0}, {"date": "2015-12-01", "close": 0.029589396, "volume": 558308.0}, {"date": "2015-12-16", "close": 0.02465785, "volume": 2.0}, {"date": "2015-12-18", "close": 0.02465785, "volume": 10814.0}, {"date": "2015-12-21", "close": 0.01972628, "volume": 243322.0}, {"date": "2015-12-22", "close": 0.02465785, "volume": 4.0}, {"date": "2015-12-29", "close": 0.027616792, "volume": 302135.0}, {"date": "2015-12-30", "close": 0.027616792, "volume": 135184.0}, {"date": "2016-01-06", "close": 0.03452099, "volume": 318661.0}, {"date": "2016-01-07", "close": 0.03452099, "volume": 53095.0}, {"date": "2016-01-08", "close": 0.028603106, "volume": 99360.0}, {"date": "2016-01-13", "close": 0.031562048, "volume": 7480.0}, {"date": "2016-01-14", "close": 0.028603106, "volume": 2.0}, {"date": "2016-01-19", "close": 0.028603106, "volume": 4733.0}, {"date": "2016-04-29", "close": 0.01479471, "volume": 450603.0}, {"date": "2016-05-02", "close": 0.01479471, "volume": 106796.0}, {"date": "2016-05-11", "close": 0.01204676, "volume": 6309.0}, {"date": "2016-05-19", "close": 0.01394888, "volume": 4206.0}, {"date": "2016-05-20", "close": 0.01394888, "volume": 6519.0}, {"date": "2016-05-31", "close": 0.01394888, "volume": 96735.0}, {"date": "2016-06-02", "close": 0.015851, "volume": 78859.0}, {"date": "2016-06-06", "close": 0.015851, "volume": 10559.0}, {"date": "2016-06-07", "close": 0.01711908, "volume": 36802.0}, {"date": "2016-06-10", "close": 0.0190212, "volume": 256925.0}, {"date": "2016-06-14", "close": 0.015851, "volume": 1367.0}, {"date": "2016-06-15", "close": 0.015851, "volume": 1063.0}, {"date": "2016-06-27", "close": 0.015851, "volume": 4785.0}, {"date": "2016-06-28", "close": 0.015851, "volume": 31544.0}, {"date": "2016-06-29", "close": 0.015851, "volume": 22264.0}, {"date": "2016-06-30", "close": 0.015851, "volume": 10936.0}, {"date": "2016-07-08", "close": 0.015851, "volume": 82365.0}, {"date": "2016-07-12", "close": 0.015851, "volume": 5258.0}, {"date": "2016-07-18", "close": 0.015851, "volume": 17953.0}, {"date": "2016-07-21", "close": 0.015851, "volume": 31544.0}, {"date": "2016-07-26", "close": 0.015851, "volume": 100626.0}, {"date": "2016-07-28", "close": 0.015851, "volume": 15772.0}, {"date": "2016-08-05", "close": 0.01775312, "volume": 73339.0}, {"date": "2016-08-12", "close": 0.01775312, "volume": 10515.0}, {"date": "2016-08-15", "close": 0.01838716, "volume": 154828.0}, {"date": "2016-08-30", "close": 0.02282544, "volume": 157719.0}, {"date": "2016-08-31", "close": 0.02282544, "volume": 62405.0}, {"date": "2016-09-06", "close": 0.0221914, "volume": 5258.0}, {"date": "2016-09-20", "close": 0.0190212, "volume": 7359.0}, {"date": "2016-10-03", "close": 0.01965524, "volume": 94631.0}, {"date": "2016-10-04", "close": 0.0190212, "volume": 2647294.0}, {"date": "2016-10-05", "close": 0.01711908, "volume": 11274.0}, {"date": "2016-10-12", "close": 0.01775312, "volume": 52574.0}, {"date": "2016-10-13", "close": 0.0190212, "volume": 841.0}, {"date": "2016-10-14", "close": 0.01965524, "volume": 472319.0}, {"date": "2016-10-17", "close": 0.0190212, "volume": 236578.0}, {"date": "2016-10-18", "close": 0.0190212, "volume": 78859.0}, {"date": "2016-10-19", "close": 0.0190212, "volume": 308392.0}, {"date": "2016-10-28", "close": 0.02028928, "volume": 29284.0}, {"date": "2016-11-08", "close": 0.02155736, "volume": 90397.0}, {"date": "2016-11-21", "close": 0.01965524, "volume": 5258.0}, {"date": "2016-11-28", "close": 0.02155736, "volume": 14734.0}, {"date": "2016-12-02", "close": 0.01965524, "volume": 3.0}, {"date": "2016-12-05", "close": 0.02028928, "volume": 143524.0}, {"date": "2016-12-09", "close": 0.02028928, "volume": 29137.0}, {"date": "2016-12-12", "close": 0.0221914, "volume": 50.0}, {"date": "2016-12-13", "close": 0.0190212, "volume": 147167.0}, {"date": "2016-12-14", "close": 0.0190212, "volume": 78809.0}, {"date": "2017-01-04", "close": 0.0190212, "volume": 615103.0}, {"date": "2017-01-06", "close": 0.0190212, "volume": 177935.0}, {"date": "2017-01-09", "close": 0.0190212, "volume": 133539.0}, {"date": "2017-01-12", "close": 0.0190212, "volume": 105146.0}, {"date": "2017-01-16", "close": 0.0190212, "volume": 210294.0}, {"date": "2017-01-27", "close": 0.0253616, "volume": 23658.0}, {"date": "2017-01-30", "close": 0.0253616, "volume": 47111.0}, {"date": "2017-02-03", "close": 0.0253616, "volume": 39430.0}, {"date": "2017-02-06", "close": 0.0253616, "volume": 25235.0}, {"date": "2017-02-17", "close": 0.0253616, "volume": 65179.0}, {"date": "2017-02-24", "close": 0.02155736, "volume": 842.0}, {"date": "2017-03-10", "close": 0.02155736, "volume": 401473.0}, {"date": "2017-03-15", "close": 0.0190212, "volume": 8965.0}, {"date": "2017-03-20", "close": 0.0190212, "volume": 2.0}, {"date": "2017-03-21", "close": 0.0285318, "volume": 790114.0}, {"date": "2017-03-22", "close": 0.03233604, "volume": 803691.0}, {"date": "2017-03-23", "close": 0.03423816, "volume": 521686.0}, {"date": "2017-03-24", "close": 0.0507232, "volume": 2331359.0}, {"date": "2017-03-27", "close": 0.0538934, "volume": 1354011.0}, {"date": "2017-03-28", "close": 0.063404, "volume": 867455.0}, {"date": "2017-03-29", "close": 0.0665742, "volume": 1166158.0}, {"date": "2017-03-30", "close": 0.079255, "volume": 704413.0}, {"date": "2017-03-31", "close": 0.0855954, "volume": 402700.0}, {"date": "2017-04-03", "close": 0.0760848, "volume": 168076.0}, {"date": "2017-04-04", "close": 0.0729146, "volume": 233234.0}, {"date": "2017-04-05", "close": 0.063404, "volume": 335889.0}, {"date": "2017-04-11", "close": 0.063404, "volume": 9253.0}, {"date": "2017-04-12", "close": 0.0570636, "volume": 10515.0}, {"date": "2017-04-13", "close": 0.0570636, "volume": 15247.0}, {"date": "2017-04-18", "close": 0.0570636, "volume": 18925.0}, {"date": "2017-04-19", "close": 0.0570636, "volume": 29631.0}, {"date": "2017-04-21", "close": 0.0602338, "volume": 8222.0}, {"date": "2017-04-27", "close": 0.063404, "volume": 78859.0}, {"date": "2017-05-01", "close": 0.0760848, "volume": 15772.0}, {"date": "2017-05-02", "close": 0.0697444, "volume": 216127.0}, {"date": "2017-05-03", "close": 0.0697444, "volume": 157719.0}, {"date": "2017-05-04", "close": 0.0697444, "volume": 78859.0}, {"date": "2017-05-05", "close": 0.0665742, "volume": 38166.0}, {"date": "2017-05-08", "close": 0.0570636, "volume": 126177.0}, {"date": "2017-05-17", "close": 0.0507232, "volume": 207873.0}, {"date": "2017-05-19", "close": 0.05199128, "volume": 51837.0}, {"date": "2017-05-22", "close": 0.05579552, "volume": 114819.0}, {"date": "2017-05-25", "close": 0.05579552, "volume": 128331.0}, {"date": "2017-06-02", "close": 0.05833168, "volume": 591445.0}, {"date": "2017-06-07", "close": 0.05769764, "volume": 13144.0}, {"date": "2017-06-08", "close": 0.05833168, "volume": 473156.0}, {"date": "2017-06-27", "close": 0.0507232, "volume": 362474.0}, {"date": "2017-06-28", "close": 0.0507232, "volume": 150842.0}, {"date": "2017-06-29", "close": 0.0507232, "volume": 12135.0}, {"date": "2017-07-04", "close": 0.0507232, "volume": 13144.0}, {"date": "2017-07-05", "close": 0.0507232, "volume": 14151.0}, {"date": "2017-07-21", "close": 0.0507232, "volume": 1052.0}, {"date": "2017-07-26", "close": 0.0507232, "volume": 27307.0}, {"date": "2017-07-28", "close": 0.0507232, "volume": 4642.0}, {"date": "2017-07-31", "close": 0.0443828, "volume": 52574.0}, {"date": "2017-08-03", "close": 0.0443828, "volume": 6520.0}, {"date": "2017-08-09", "close": 0.05135724, "volume": 16824.0}, {"date": "2017-08-10", "close": 0.05135724, "volume": 157722.0}, {"date": "2017-08-11", "close": 0.05135724, "volume": 47316.0}, {"date": "2017-08-18", "close": 0.05199128, "volume": 274427.0}, {"date": "2017-08-22", "close": 0.0665742, "volume": 3769.0}, {"date": "2017-08-23", "close": 0.0665742, "volume": 7886.0}, {"date": "2017-08-25", "close": 0.05769764, "volume": 146063.0}, {"date": "2017-08-30", "close": 0.05769764, "volume": 11655.0}, {"date": "2017-09-04", "close": 0.06276996, "volume": 4732.0}, {"date": "2017-09-06", "close": 0.063404, "volume": 6309.0}, {"date": "2017-09-07", "close": 0.0570636, "volume": 7955.0}, {"date": "2017-09-14", "close": 0.063404, "volume": 286244.0}, {"date": "2017-09-15", "close": 0.063404, "volume": 10515.0}, {"date": "2017-09-18", "close": 0.0697444, "volume": 9463.0}, {"date": "2017-09-20", "close": 0.0697444, "volume": 18679.0}, {"date": "2017-09-26", "close": 0.0729146, "volume": 112215.0}, {"date": "2017-09-27", "close": 0.1014464, "volume": 399344.0}, {"date": "2017-09-28", "close": 0.126808, "volume": 1711889.0}, {"date": "2017-09-29", "close": 0.1204676, "volume": 366614.0}, {"date": "2017-10-02", "close": 0.1172974, "volume": 209171.0}, {"date": "2017-10-03", "close": 0.1204676, "volume": 436826.0}, {"date": "2017-10-04", "close": 0.1204676, "volume": 268166.0}, {"date": "2017-10-05", "close": 0.1077868, "volume": 56780.0}, {"date": "2017-10-06", "close": 0.1204676, "volume": 100066.0}, {"date": "2017-10-09", "close": 0.1299782, "volume": 406914.0}, {"date": "2017-10-10", "close": 0.1141272, "volume": 307552.0}, {"date": "2017-10-11", "close": 0.1204676, "volume": 92761.0}, {"date": "2017-10-12", "close": 0.126808, "volume": 165267.0}, {"date": "2017-10-13", "close": 0.126808, "volume": 71574.0}, {"date": "2017-10-16", "close": 0.126808, "volume": 51259.0}, {"date": "2017-10-18", "close": 0.1204676, "volume": 78859.0}, {"date": "2017-10-19", "close": 0.1172974, "volume": 32858.0}, {"date": "2017-10-27", "close": 0.1204676, "volume": 157719.0}, {"date": "2017-10-30", "close": 0.1077868, "volume": 31544.0}, {"date": "2017-11-01", "close": 0.0919358, "volume": 26823.0}, {"date": "2017-11-02", "close": 0.0982762, "volume": 58367.0}, {"date": "2017-11-03", "close": 0.1014464, "volume": 457388.0}, {"date": "2017-11-09", "close": 0.1172974, "volume": 348861.0}, {"date": "2017-11-10", "close": 0.1331484, "volume": 264641.0}, {"date": "2017-11-13", "close": 0.1172974, "volume": 302033.0}, {"date": "2017-11-15", "close": 0.1077868, "volume": 76210.0}, {"date": "2017-11-16", "close": 0.1077868, "volume": 66797.0}, {"date": "2017-11-20", "close": 0.1331484, "volume": 81009.0}, {"date": "2017-11-21", "close": 0.126808, "volume": 39430.0}, {"date": "2017-11-23", "close": 0.1141272, "volume": 88893.0}, {"date": "2017-11-24", "close": 0.126808, "volume": 7886.0}, {"date": "2017-11-27", "close": 0.1014464, "volume": 188417.0}, {"date": "2017-11-28", "close": 0.095106, "volume": 39430.0}, {"date": "2017-11-30", "close": 0.095106, "volume": 1151.0}, {"date": "2017-12-05", "close": 0.095106, "volume": 35834.0}, {"date": "2017-12-06", "close": 0.095106, "volume": 33910.0}, {"date": "2017-12-11", "close": 0.095106, "volume": 7507.0}, {"date": "2017-12-12", "close": 0.095106, "volume": 215551.0}, {"date": "2017-12-13", "close": 0.1014464, "volume": 47316.0}, {"date": "2017-12-15", "close": 0.1014464, "volume": 1856.0}, {"date": "2017-12-18", "close": 0.095106, "volume": 55202.0}, {"date": "2017-12-20", "close": 0.0824252, "volume": 25410.0}, {"date": "2017-12-21", "close": 0.0824252, "volume": 78859.0}, {"date": "2017-12-27", "close": 0.0824252, "volume": 84993.0}, {"date": "2018-01-03", "close": 0.0824252, "volume": 552016.0}, {"date": "2018-01-08", "close": 0.0824252, "volume": 205034.0}, {"date": "2018-01-10", "close": 0.0824252, "volume": 18926.0}, {"date": "2018-01-15", "close": 0.0824252, "volume": 2975.0}, {"date": "2018-01-17", "close": 0.0824252, "volume": 3681.0}, {"date": "2018-01-18", "close": 0.0824252, "volume": 10515.0}, {"date": "2018-01-22", "close": 0.0824252, "volume": 23658.0}, {"date": "2018-01-23", "close": 0.0824252, "volume": 47316.0}, {"date": "2018-01-24", "close": 0.0824252, "volume": 22382.0}, {"date": "2018-01-25", "close": 0.0665742, "volume": 23658.0}, {"date": "2018-01-29", "close": 0.0665742, "volume": 331337.0}, {"date": "2018-01-30", "close": 0.063404, "volume": 7886.0}, {"date": "2018-01-31", "close": 0.0665742, "volume": 88323.0}, {"date": "2018-02-01", "close": 0.0665742, "volume": 148256.0}, {"date": "2018-02-02", "close": 0.0665742, "volume": 4151.0}, {"date": "2018-02-06", "close": 0.0570636, "volume": 263535.0}, {"date": "2018-02-09", "close": 0.0570636, "volume": 7886.0}, {"date": "2018-02-14", "close": 0.05769764, "volume": 6309.0}, {"date": "2018-02-15", "close": 0.0760848, "volume": 15772.0}, {"date": "2018-02-21", "close": 0.0570636, "volume": 167076.0}, {"date": "2018-02-22", "close": 0.0538934, "volume": 18769.0}, {"date": "2018-02-28", "close": 0.0538934, "volume": 18548.0}, {"date": "2018-03-01", "close": 0.047553, "volume": 20489.0}, {"date": "2018-03-02", "close": 0.0443828, "volume": 29178.0}, {"date": "2018-03-06", "close": 0.0443828, "volume": 14020.0}, {"date": "2018-03-09", "close": 0.04565088, "volume": 38471.0}, {"date": "2018-03-14", "close": 0.0443828, "volume": 220806.0}, {"date": "2018-03-15", "close": 0.04501684, "volume": 110403.0}, {"date": "2018-03-22", "close": 0.03994452, "volume": 157894.0}, {"date": "2018-03-27", "close": 0.0443828, "volume": 39430.0}, {"date": "2018-03-28", "close": 0.0380424, "volume": 117500.0}, {"date": "2018-04-03", "close": 0.0380424, "volume": 115557.0}, {"date": "2018-04-06", "close": 0.031702, "volume": 42161.0}, {"date": "2018-04-11", "close": 0.031702, "volume": 39430.0}, {"date": "2018-05-07", "close": 0.03233604, "volume": 1577.0}, {"date": "2018-05-28", "close": 0.03550624, "volume": 278738.0}, {"date": "2018-05-29", "close": 0.03614028, "volume": 1367.0}, {"date": "2018-05-30", "close": 0.03550624, "volume": 32465.0}, {"date": "2018-05-31", "close": 0.0380424, "volume": 42515.0}, {"date": "2018-06-01", "close": 0.0380424, "volume": 13406.0}, {"date": "2018-06-06", "close": 0.0380424, "volume": 397117.0}, {"date": "2018-06-07", "close": 0.0380424, "volume": 4732.0}, {"date": "2018-06-15", "close": 0.03740836, "volume": 334.0}, {"date": "2018-06-18", "close": 0.03614028, "volume": 7023.0}, {"date": "2018-06-19", "close": 0.03677432, "volume": 90367.0}, {"date": "2018-06-25", "close": 0.0380424, "volume": 435793.0}, {"date": "2018-07-17", "close": 0.0380424, "volume": 10515.0}, {"date": "2018-07-24", "close": 0.0380424, "volume": 89688.0}, {"date": "2018-07-25", "close": 0.0380424, "volume": 300408.0}, {"date": "2018-08-02", "close": 0.0380424, "volume": 8834.0}, {"date": "2018-08-10", "close": 0.0380424, "volume": 8731.0}, {"date": "2018-08-17", "close": 0.03867644, "volume": 4437.0}, {"date": "2018-08-28", "close": 0.03867644, "volume": 1642.0}, {"date": "2018-09-13", "close": 0.03867644, "volume": 4206.0}, {"date": "2018-09-17", "close": 0.03931048, "volume": 11566.0}, {"date": "2018-09-18", "close": 0.04057856, "volume": 35750.0}, {"date": "2018-10-19", "close": 0.03931048, "volume": 152561.0}, {"date": "2018-10-31", "close": 0.031702, "volume": 1052.0}, {"date": "2018-11-01", "close": 0.03360412, "volume": 15409.0}, {"date": "2018-11-13", "close": 0.03360412, "volume": 220806.0}, {"date": "2018-11-14", "close": 0.03360412, "volume": 7886.0}, {"date": "2018-11-26", "close": 0.0253616, "volume": 14852.0}, {"date": "2018-11-28", "close": 0.0253616, "volume": 7009.0}, {"date": "2018-12-06", "close": 0.0285318, "volume": 5258.0}, {"date": "2018-12-07", "close": 0.0285318, "volume": 15772.0}, {"date": "2019-01-11", "close": 0.01965524, "volume": 3154.0}, {"date": "2019-02-01", "close": 0.01965524, "volume": 173492.0}, {"date": "2019-02-18", "close": 0.01965524, "volume": 18548.0}, {"date": "2019-02-21", "close": 0.01965524, "volume": 10515.0}, {"date": "2019-03-05", "close": 0.02345948, "volume": 2804.0}, {"date": "2019-03-08", "close": 0.02345948, "volume": 3260.0}, {"date": "2019-03-11", "close": 0.02409352, "volume": 15772.0}, {"date": "2019-03-14", "close": 0.02472756, "volume": 1003.0}, {"date": "2019-03-15", "close": 0.02472756, "volume": 58414.0}, {"date": "2019-03-19", "close": 0.02092332, "volume": 2629.0}, {"date": "2019-03-25", "close": 0.02092332, "volume": 62644.0}, {"date": "2019-03-29", "close": 0.02092332, "volume": 7886.0}, {"date": "2019-04-10", "close": 0.0253616, "volume": 23131.0}, {"date": "2019-04-18", "close": 0.031702, "volume": 13406.0}, {"date": "2019-04-29", "close": 0.03614028, "volume": 576.0}, {"date": "2019-04-30", "close": 0.03740836, "volume": 15772.0}, {"date": "2019-05-02", "close": 0.03740836, "volume": 394986.0}, {"date": "2019-05-10", "close": 0.03740836, "volume": 157719.0}, {"date": "2019-05-29", "close": 0.02028928, "volume": 411039.0}, {"date": "2019-05-30", "close": 0.02092332, "volume": 1577.0}, {"date": "2019-05-31", "close": 0.0221914, "volume": 43142.0}, {"date": "2019-06-14", "close": 0.02028928, "volume": 7179.0}, {"date": "2019-06-20", "close": 0.01965524, "volume": 60626.0}, {"date": "2019-06-21", "close": 0.02028928, "volume": 9310.0}, {"date": "2019-06-24", "close": 0.0190212, "volume": 236578.0}, {"date": "2019-06-26", "close": 0.01711908, "volume": 343701.0}, {"date": "2019-06-28", "close": 0.01838716, "volume": 24710.0}, {"date": "2019-07-02", "close": 0.02155736, "volume": 78859.0}, {"date": "2019-07-03", "close": 0.02282544, "volume": 14524.0}, {"date": "2019-07-04", "close": 0.02472756, "volume": 111651.0}, {"date": "2019-07-10", "close": 0.0253616, "volume": 197148.0}, {"date": "2019-07-16", "close": 0.0221914, "volume": 6309.0}, {"date": "2019-07-17", "close": 0.0221914, "volume": 83768.0}, {"date": "2019-07-18", "close": 0.02028928, "volume": 73951.0}, {"date": "2019-07-31", "close": 0.02028928, "volume": 15855.0}, {"date": "2019-08-05", "close": 0.0190212, "volume": 31544.0}, {"date": "2019-08-07", "close": 0.01648504, "volume": 157719.0}, {"date": "2019-08-08", "close": 0.01648504, "volume": 520472.0}, {"date": "2019-08-14", "close": 0.01394888, "volume": 10999.0}, {"date": "2019-08-16", "close": 0.015851, "volume": 788594.0}, {"date": "2019-08-21", "close": 0.01648504, "volume": 329321.0}, {"date": "2019-08-23", "close": 0.015851, "volume": 709734.0}, {"date": "2019-08-27", "close": 0.015851, "volume": 788594.0}, {"date": "2019-09-06", "close": 0.015851, "volume": 13144.0}, {"date": "2019-09-17", "close": 0.01521696, "volume": 47316.0}, {"date": "2019-09-18", "close": 0.01521696, "volume": 630875.0}, {"date": "2019-10-08", "close": 0.01331484, "volume": 15772.0}, {"date": "2019-10-14", "close": 0.01394888, "volume": 44966.0}, {"date": "2019-10-15", "close": 0.01394888, "volume": 26285.0}, {"date": "2019-10-16", "close": 0.01394888, "volume": 1525.0}, {"date": "2019-10-23", "close": 0.01394888, "volume": 842.0}, {"date": "2019-10-29", "close": 0.01394888, "volume": 5818.0}, {"date": "2019-11-04", "close": 0.01458292, "volume": 79437.0}, {"date": "2019-11-14", "close": 0.015851, "volume": 5258.0}, {"date": "2019-11-19", "close": 0.01648504, "volume": 13352.0}, {"date": "2019-11-25", "close": 0.01711908, "volume": 6836.0}, {"date": "2019-11-26", "close": 0.01711908, "volume": 4732.0}, {"date": "2020-01-22", "close": 0.015851, "volume": 15772.0}, {"date": "2020-02-07", "close": 0.0095106, "volume": 1052.0}, {"date": "2020-02-17", "close": 0.0095106, "volume": 26423.0}, {"date": "2020-02-18", "close": 0.0095106, "volume": 5784.0}, {"date": "2020-02-19", "close": 0.0095106, "volume": 76235.0}, {"date": "2020-02-20", "close": 0.01014464, "volume": 25341.0}, {"date": "2020-02-25", "close": 0.01014464, "volume": 188490.0}, {"date": "2020-04-07", "close": 0.0063404, "volume": 1577188.0}, {"date": "2020-04-09", "close": 0.00697444, "volume": 15710.0}, {"date": "2020-04-23", "close": 0.01014464, "volume": 600106.0}, {"date": "2020-05-14", "close": 0.01014464, "volume": 157719.0}, {"date": "2020-05-22", "close": 0.00697444, "volume": 14721.0}, {"date": "2020-06-02", "close": 0.00760848, "volume": 87272.0}, {"date": "2020-06-04", "close": 0.01014464, "volume": 413887.0}, {"date": "2020-06-05", "close": 0.01141272, "volume": 78859.0}, {"date": "2020-06-09", "close": 0.0126808, "volume": 78859.0}, {"date": "2020-06-11", "close": 0.01394888, "volume": 1063.0}, {"date": "2020-06-18", "close": 0.015851, "volume": 47316.0}, {"date": "2020-06-22", "close": 0.015851, "volume": 16824.0}, {"date": "2020-06-23", "close": 0.01711908, "volume": 47314.0}, {"date": "2020-06-25", "close": 0.0190212, "volume": 291814.0}, {"date": "2020-06-26", "close": 0.02092332, "volume": 80299.0}, {"date": "2020-06-29", "close": 0.0190212, "volume": 187483.0}, {"date": "2020-06-30", "close": 0.0190212, "volume": 4732.0}, {"date": "2020-07-08", "close": 0.01775312, "volume": 1301347.0}, {"date": "2020-07-10", "close": 0.0190212, "volume": 112217.0}, {"date": "2020-07-13", "close": 0.0190212, "volume": 370639.0}, {"date": "2020-07-16", "close": 0.0190212, "volume": 236578.0}, {"date": "2020-07-17", "close": 0.0190212, "volume": 276008.0}, {"date": "2020-07-20", "close": 0.0190212, "volume": 78859.0}, {"date": "2020-07-27", "close": 0.02155736, "volume": 456271.0}, {"date": "2020-07-28", "close": 0.02662968, "volume": 1076565.0}, {"date": "2020-08-11", "close": 0.02464768, "volume": 399591.0}, {"date": "2020-08-12", "close": 0.02379776, "volume": 40571.0}, {"date": "2020-08-17", "close": 0.02379776, "volume": 666577.0}, {"date": "2020-08-18", "close": 0.02209792, "volume": 24708.0}, {"date": "2020-08-20", "close": 0.02209792, "volume": 1017861.0}, {"date": "2020-08-21", "close": 0.02209792, "volume": 243669.0}, {"date": "2020-08-24", "close": 0.02464768, "volume": 328239.0}, {"date": "2020-08-25", "close": 0.0254976, "volume": 262378.0}, {"date": "2020-08-26", "close": 0.02379776, "volume": 30592.0}, {"date": "2020-08-28", "close": 0.02379776, "volume": 5381.0}, {"date": "2020-08-31", "close": 0.0254976, "volume": 361210.0}, {"date": "2020-09-01", "close": 0.03144704, "volume": 7011281.0}, {"date": "2020-09-02", "close": 0.03314688, "volume": 2682811.0}, {"date": "2020-09-03", "close": 0.03484672, "volume": 539317.0}, {"date": "2020-09-04", "close": 0.03314688, "volume": 1202658.0}, {"date": "2020-09-07", "close": 0.03314688, "volume": 29415.0}, {"date": "2020-09-08", "close": 0.03484672, "volume": 4706.0}, {"date": "2020-09-09", "close": 0.03314688, "volume": 526579.0}, {"date": "2020-09-10", "close": 0.0339968, "volume": 102892.0}, {"date": "2020-09-11", "close": 0.0339968, "volume": 58300.0}, {"date": "2020-09-14", "close": 0.03569664, "volume": 621448.0}, {"date": "2020-09-15", "close": 0.03569664, "volume": 308264.0}, {"date": "2020-09-16", "close": 0.0339968, "volume": 263078.0}, {"date": "2020-09-21", "close": 0.03569664, "volume": 282380.0}, {"date": "2020-09-22", "close": 0.03484672, "volume": 76478.0}, {"date": "2020-09-23", "close": 0.03654656, "volume": 107836.0}, {"date": "2020-09-24", "close": 0.03654656, "volume": 14315.0}, {"date": "2020-09-25", "close": 0.03654656, "volume": 82361.0}, {"date": "2020-09-28", "close": 0.03739648, "volume": 4706.0}, {"date": "2020-09-29", "close": 0.03739648, "volume": 20002.0}, {"date": "2020-09-30", "close": 0.03484672, "volume": 497319.0}, {"date": "2020-10-01", "close": 0.03484672, "volume": 117658.0}, {"date": "2020-10-02", "close": 0.03314688, "volume": 705949.0}, {"date": "2020-10-05", "close": 0.03229696, "volume": 555425.0}, {"date": "2020-10-06", "close": 0.03144704, "volume": 332114.0}, {"date": "2020-10-07", "close": 0.0297472, "volume": 94127.0}, {"date": "2020-10-08", "close": 0.03059712, "volume": 145896.0}, {"date": "2020-10-14", "close": 0.03059712, "volume": 191783.0}, {"date": "2020-10-15", "close": 0.0297472, "volume": 294145.0}, {"date": "2020-10-16", "close": 0.03144704, "volume": 271006.0}, {"date": "2020-10-19", "close": 0.03569664, "volume": 250612.0}, {"date": "2020-10-20", "close": 0.03314688, "volume": 588457.0}, {"date": "2020-10-22", "close": 0.03314688, "volume": 88244.0}, {"date": "2020-10-23", "close": 0.0339968, "volume": 187435.0}, {"date": "2020-10-26", "close": 0.03229696, "volume": 229178.0}, {"date": "2020-10-27", "close": 0.03144704, "volume": 398103.0}, {"date": "2020-10-29", "close": 0.0297472, "volume": 89546.0}, {"date": "2020-11-02", "close": 0.03144704, "volume": 117658.0}, {"date": "2020-11-03", "close": 0.03314688, "volume": 154034.0}, {"date": "2020-11-11", "close": 0.03144704, "volume": 65640.0}, {"date": "2020-11-12", "close": 0.03059712, "volume": 3116.0}, {"date": "2020-11-13", "close": 0.03314688, "volume": 235316.0}, {"date": "2020-11-16", "close": 0.03314688, "volume": 15385.0}, {"date": "2020-11-17", "close": 0.03314688, "volume": 272967.0}, {"date": "2020-11-18", "close": 0.03229696, "volume": 344449.0}, {"date": "2020-11-25", "close": 0.0297472, "volume": 2824.0}, {"date": "2020-11-26", "close": 0.0297472, "volume": 75671.0}, {"date": "2020-11-30", "close": 0.02818038, "volume": 744052.0}, {"date": "2020-12-01", "close": 0.025362342, "volume": 1105960.0}, {"date": "2020-12-02", "close": 0.025362342, "volume": 425828.0}, {"date": "2020-12-07", "close": 0.024422996, "volume": 1303320.0}, {"date": "2020-12-08", "close": 0.024422996, "volume": 212914.0}, {"date": "2020-12-09", "close": 0.02348365, "volume": 1224256.0}, {"date": "2020-12-10", "close": 0.026301688, "volume": 1160382.0}, {"date": "2020-12-11", "close": 0.02818038, "volume": 17922.0}, {"date": "2020-12-18", "close": 0.024422996, "volume": 713156.0}, {"date": "2020-12-21", "close": 0.024422996, "volume": 1064570.0}, {"date": "2020-12-22", "close": 0.024422996, "volume": 1109072.0}, {"date": "2020-12-23", "close": 0.024422996, "volume": 1196684.0}, {"date": "2020-12-29", "close": 0.024422996, "volume": 1615208.0}, {"date": "2020-12-30", "close": 0.024422996, "volume": 532285.0}, {"date": "2020-12-31", "close": 0.026301688, "volume": 1429602.0}, {"date": "2021-01-04", "close": 0.025362342, "volume": 25072.0}, {"date": "2021-01-05", "close": 0.025362342, "volume": 958113.0}, {"date": "2021-01-06", "close": 0.026301688, "volume": 1234150.0}, {"date": "2021-01-07", "close": 0.029119726, "volume": 8534042.0}, {"date": "2021-01-08", "close": 0.02818038, "volume": 922549.0}, {"date": "2021-01-11", "close": 0.027241034, "volume": 308518.0}, {"date": "2021-01-12", "close": 0.027241034, "volume": 33948.0}, {"date": "2021-01-13", "close": 0.029119726, "volume": 299245.0}, {"date": "2021-01-14", "close": 0.02818038, "volume": 146864.0}, {"date": "2021-01-15", "close": 0.027241034, "volume": 156447.0}, {"date": "2021-01-19", "close": 0.027241034, "volume": 170576.0}, {"date": "2021-01-20", "close": 0.031937764, "volume": 1435620.0}, {"date": "2021-01-21", "close": 0.030059072, "volume": 428.0}, {"date": "2021-01-25", "close": 0.029119726, "volume": 255497.0}, {"date": "2021-01-27", "close": 0.029119726, "volume": 60013.0}, {"date": "2021-01-28", "close": 0.030059072, "volume": 452824.0}, {"date": "2021-01-29", "close": 0.033816456, "volume": 832063.0}, {"date": "2021-02-01", "close": 0.03287711, "volume": 77533.0}, {"date": "2021-02-02", "close": 0.033816456, "volume": 765426.0}, {"date": "2021-02-03", "close": 0.035695148, "volume": 369483.0}, {"date": "2021-02-04", "close": 0.035695148, "volume": 178273.0}, {"date": "2021-02-05", "close": 0.035695148, "volume": 2941.0}, {"date": "2021-02-08", "close": 0.035695148, "volume": 532285.0}, {"date": "2021-02-09", "close": 0.030998418, "volume": 217358.0}, {"date": "2021-02-10", "close": 0.030998418, "volume": 319371.0}, {"date": "2021-02-15", "close": 0.030059072, "volume": 3549.0}, {"date": "2021-02-16", "close": 0.02818038, "volume": 262358.0}, {"date": "2021-02-17", "close": 0.02818038, "volume": 14430.0}, {"date": "2021-02-18", "close": 0.030059072, "volume": 842274.0}, {"date": "2021-02-19", "close": 0.03287711, "volume": 500974.0}, {"date": "2021-02-22", "close": 0.03287711, "volume": 106457.0}, {"date": "2021-02-24", "close": 0.03287711, "volume": 276788.0}, {"date": "2021-02-25", "close": 0.053542722, "volume": 4663502.0}, {"date": "2021-02-26", "close": 0.044149262, "volume": 3591537.0}, {"date": "2021-03-01", "close": 0.045088608, "volume": 505586.0}, {"date": "2021-03-02", "close": 0.03757384, "volume": 1236626.0}, {"date": "2021-03-03", "close": 0.03757384, "volume": 1165595.0}, {"date": "2021-03-04", "close": 0.036634494, "volume": 160395.0}, {"date": "2021-03-05", "close": 0.036634494, "volume": 12119.0}, {"date": "2021-03-08", "close": 0.035695148, "volume": 388284.0}, {"date": "2021-03-09", "close": 0.036634494, "volume": 398776.0}, {"date": "2021-03-10", "close": 0.03757384, "volume": 26614.0}, {"date": "2021-03-11", "close": 0.038513186, "volume": 12775.0}, {"date": "2021-03-12", "close": 0.041331224, "volume": 428655.0}, {"date": "2021-03-15", "close": 0.039452532, "volume": 768128.0}, {"date": "2021-03-16", "close": 0.041331224, "volume": 701860.0}, {"date": "2021-03-17", "close": 0.041331224, "volume": 347216.0}, {"date": "2021-03-18", "close": 0.041331224, "volume": 183526.0}, {"date": "2021-03-19", "close": 0.040391878, "volume": 212914.0}, {"date": "2021-03-22", "close": 0.038513186, "volume": 1027896.0}, {"date": "2021-03-23", "close": 0.03757384, "volume": 813476.0}, {"date": "2021-03-24", "close": 0.035695148, "volume": 436209.0}, {"date": "2021-03-25", "close": 0.035695148, "volume": 1423422.0}, {"date": "2021-03-26", "close": 0.036634494, "volume": 208680.0}, {"date": "2021-03-29", "close": 0.038513186, "volume": 552631.0}, {"date": "2021-03-30", "close": 0.038513186, "volume": 988771.0}, {"date": "2021-03-31", "close": 0.03757384, "volume": 473655.0}, {"date": "2021-04-06", "close": 0.03757384, "volume": 541122.0}, {"date": "2021-04-07", "close": 0.035695148, "volume": 297571.0}, {"date": "2021-04-08", "close": 0.034755802, "volume": 181653.0}, {"date": "2021-04-12", "close": 0.034755802, "volume": 282111.0}, {"date": "2021-04-13", "close": 0.034755802, "volume": 1101359.0}, {"date": "2021-04-14", "close": 0.033816456, "volume": 1641551.0}, {"date": "2021-04-15", "close": 0.034755802, "volume": 521746.0}, {"date": "2021-04-16", "close": 0.034755802, "volume": 290023.0}, {"date": "2021-04-19", "close": 0.034755802, "volume": 150131.0}, {"date": "2021-04-20", "close": 0.03287711, "volume": 839558.0}, {"date": "2021-04-21", "close": 0.033816456, "volume": 48970.0}, {"date": "2021-04-22", "close": 0.036634494, "volume": 628157.0}, {"date": "2021-04-23", "close": 0.035695148, "volume": 566578.0}, {"date": "2021-04-26", "close": 0.03757384, "volume": 4222908.0}, {"date": "2021-04-27", "close": 0.039452532, "volume": 1724652.0}, {"date": "2021-04-28", "close": 0.038513186, "volume": 660908.0}, {"date": "2021-04-29", "close": 0.03757384, "volume": 224794.0}, {"date": "2021-04-30", "close": 0.03757384, "volume": 222391.0}, {"date": "2021-05-03", "close": 0.036634494, "volume": 61600.0}, {"date": "2021-05-04", "close": 0.036634494, "volume": 143716.0}, {"date": "2021-05-05", "close": 0.036634494, "volume": 167723.0}, {"date": "2021-05-06", "close": 0.036634494, "volume": 448951.0}, {"date": "2021-05-07", "close": 0.03757384, "volume": 591698.0}, {"date": "2021-05-10", "close": 0.034755802, "volume": 23746.0}, {"date": "2021-05-11", "close": 0.036634494, "volume": 228617.0}, {"date": "2021-05-12", "close": 0.035695148, "volume": 20954.0}, {"date": "2021-05-14", "close": 0.035695148, "volume": 302453.0}, {"date": "2021-05-17", "close": 0.036634494, "volume": 175015.0}, {"date": "2021-05-19", "close": 0.03757384, "volume": 413299.0}, {"date": "2021-05-20", "close": 0.035695148, "volume": 269310.0}, {"date": "2021-05-26", "close": 0.040391878, "volume": 743044.0}, {"date": "2021-05-28", "close": 0.038513186, "volume": 37585.0}, {"date": "2021-05-31", "close": 0.040391878, "volume": 64267.0}, {"date": "2021-06-02", "close": 0.040391878, "volume": 129443.0}, {"date": "2021-06-03", "close": 0.039452532, "volume": 626932.0}, {"date": "2021-06-04", "close": 0.038513186, "volume": 4408675.0}, {"date": "2021-06-07", "close": 0.03757384, "volume": 547807.0}, {"date": "2021-06-08", "close": 0.038513186, "volume": 164591.0}, {"date": "2021-06-09", "close": 0.038513186, "volume": 19109.0}, {"date": "2021-06-10", "close": 0.040391878, "volume": 214666.0}, {"date": "2021-06-11", "close": 0.04227057, "volume": 139847.0}, {"date": "2021-06-15", "close": 0.044149262, "volume": 264533.0}, {"date": "2021-06-16", "close": 0.046027954, "volume": 170911.0}, {"date": "2021-06-17", "close": 0.046027954, "volume": 60711.0}, {"date": "2021-06-21", "close": 0.0469673, "volume": 465103.0}, {"date": "2021-06-22", "close": 0.0469673, "volume": 188630.0}, {"date": "2021-06-23", "close": 0.046027954, "volume": 145846.0}, {"date": "2021-06-24", "close": 0.053542722, "volume": 625323.0}, {"date": "2021-06-25", "close": 0.05166403, "volume": 217586.0}, {"date": "2021-06-28", "close": 0.045088608, "volume": 281390.0}, {"date": "2021-06-29", "close": 0.04227057, "volume": 186953.0}, {"date": "2021-06-30", "close": 0.046027954, "volume": 311404.0}, {"date": "2021-07-02", "close": 0.0469673, "volume": 10377.0}, {"date": "2021-07-05", "close": 0.0469673, "volume": 603743.0}, {"date": "2021-07-06", "close": 0.043209916, "volume": 1567486.0}, {"date": "2021-07-07", "close": 0.043209916, "volume": 508869.0}, {"date": "2021-07-09", "close": 0.045088608, "volume": 113905.0}, {"date": "2021-07-12", "close": 0.046027954, "volume": 820717.0}, {"date": "2021-07-13", "close": 0.0469673, "volume": 16312.0}, {"date": "2021-07-14", "close": 0.044149262, "volume": 407444.0}, {"date": "2021-07-15", "close": 0.046027954, "volume": 38947.0}, {"date": "2021-07-19", "close": 0.0469673, "volume": 40646.0}, {"date": "2021-07-20", "close": 0.048845992, "volume": 958213.0}, {"date": "2021-07-21", "close": 0.053542722, "volume": 1050273.0}, {"date": "2021-07-22", "close": 0.054482068, "volume": 475330.0}, {"date": "2021-07-23", "close": 0.05636076, "volume": 496458.0}, {"date": "2021-07-26", "close": 0.05636076, "volume": 46821.0}, {"date": "2021-07-27", "close": 0.05636076, "volume": 18.0}, {"date": "2021-08-04", "close": 0.048845992, "volume": 314185.0}, {"date": "2021-08-05", "close": 0.05166403, "volume": 93931.0}, {"date": "2021-08-06", "close": 0.05636076, "volume": 608685.0}, {"date": "2021-08-09", "close": 0.054482068, "volume": 174224.0}, {"date": "2021-08-10", "close": 0.05636076, "volume": 177783.0}, {"date": "2021-08-12", "close": 0.05636076, "volume": 442814.0}, {"date": "2021-08-13", "close": 0.052603376, "volume": 59341.0}, {"date": "2021-08-16", "close": 0.05166403, "volume": 307314.0}, {"date": "2021-08-17", "close": 0.05166403, "volume": 127392.0}, {"date": "2021-08-18", "close": 0.05166403, "volume": 53229.0}, {"date": "2021-08-23", "close": 0.052603376, "volume": 69197.0}, {"date": "2021-08-24", "close": 0.052603376, "volume": 140258.0}, {"date": "2021-08-25", "close": 0.052603376, "volume": 84920.0}, {"date": "2021-08-26", "close": 0.049785338, "volume": 535126.0}, {"date": "2021-08-27", "close": 0.048845992, "volume": 98615.0}, {"date": "2021-08-30", "close": 0.049785338, "volume": 266143.0}, {"date": "2021-08-31", "close": 0.048845992, "volume": 19714.0}, {"date": "2021-09-01", "close": 0.046027954, "volume": 532266.0}, {"date": "2021-09-02", "close": 0.05166403, "volume": 1104306.0}, {"date": "2021-09-03", "close": 0.0469673, "volume": 665025.0}, {"date": "2021-09-07", "close": 0.0469673, "volume": 123787.0}, {"date": "2021-09-09", "close": 0.0469673, "volume": 53229.0}, {"date": "2021-09-10", "close": 0.0469673, "volume": 139991.0}, {"date": "2021-09-13", "close": 0.049785338, "volume": 1589766.0}, {"date": "2021-09-14", "close": 0.050724684, "volume": 42583.0}, {"date": "2021-09-16", "close": 0.052603376, "volume": 110321.0}, {"date": "2021-09-17", "close": 0.052603376, "volume": 234206.0}, {"date": "2021-09-20", "close": 0.048376319, "volume": 631763.0}, {"date": "2021-09-21", "close": 0.047906646, "volume": 30260.0}, {"date": "2021-09-23", "close": 0.047906646, "volume": 14435.0}, {"date": "2021-09-27", "close": 0.048845992, "volume": 384275.0}, {"date": "2021-09-29", "close": 0.044149262, "volume": 401097.0}, {"date": "2021-09-30", "close": 0.044149262, "volume": 156458.0}, {"date": "2021-10-05", "close": 0.043209916, "volume": 113205.0}, {"date": "2021-10-06", "close": 0.04227057, "volume": 133780.0}, {"date": "2021-10-08", "close": 0.040391878, "volume": 126111.0}, {"date": "2021-10-12", "close": 0.041331224, "volume": 348447.0}, {"date": "2021-10-13", "close": 0.041331224, "volume": 23710.0}, {"date": "2021-10-14", "close": 0.040391878, "volume": 192451.0}, {"date": "2021-10-15", "close": 0.040391878, "volume": 202332.0}, {"date": "2021-10-18", "close": 0.041331224, "volume": 319974.0}, {"date": "2021-10-20", "close": 0.040391878, "volume": 18.0}, {"date": "2021-10-21", "close": 0.043209916, "volume": 94274.0}, {"date": "2021-10-22", "close": 0.040391878, "volume": 1059548.0}, {"date": "2021-10-25", "close": 0.04227057, "volume": 51389.0}, {"date": "2021-10-26", "close": 0.044149262, "volume": 72790.0}, {"date": "2021-10-27", "close": 0.045088608, "volume": 1104.0}, {"date": "2021-10-28", "close": 0.04227057, "volume": 171941.0}, {"date": "2021-10-29", "close": 0.039452532, "volume": 129472.0}, {"date": "2021-11-05", "close": 0.045088608, "volume": 1971413.0}, {"date": "2021-11-08", "close": 0.03757384, "volume": 690399.0}, {"date": "2021-11-09", "close": 0.038513186, "volume": 108628.0}, {"date": "2021-11-10", "close": 0.038513186, "volume": 2023.0}, {"date": "2021-11-12", "close": 0.038513186, "volume": 13440.0}, {"date": "2021-11-15", "close": 0.038513186, "volume": 74520.0}, {"date": "2021-11-16", "close": 0.038513186, "volume": 77086.0}, {"date": "2021-11-22", "close": 0.038513186, "volume": 157996.0}, {"date": "2021-11-23", "close": 0.039452532, "volume": 52969.0}, {"date": "2021-11-24", "close": 0.04227057, "volume": 1251908.0}, {"date": "2021-11-25", "close": 0.038513186, "volume": 582584.0}, {"date": "2021-11-26", "close": 0.038513186, "volume": 155757.0}, {"date": "2021-11-29", "close": 0.036634494, "volume": 32973.0}, {"date": "2021-12-01", "close": 0.03757384, "volume": 5740.0}, {"date": "2021-12-06", "close": 0.03757384, "volume": 106457.0}, {"date": "2021-12-10", "close": 0.03757384, "volume": 148579.0}, {"date": "2021-12-14", "close": 0.03757384, "volume": 26614.0}, {"date": "2021-12-15", "close": 0.03757384, "volume": 13611.0}, {"date": "2021-12-16", "close": 0.03757384, "volume": 8704.0}, {"date": "2021-12-17", "close": 0.036634494, "volume": 3194.0}, {"date": "2021-12-20", "close": 0.03757384, "volume": 2956.0}, {"date": "2021-12-21", "close": 0.036634494, "volume": 79843.0}, {"date": "2021-12-24", "close": 0.036634494, "volume": 73112.0}, {"date": "2021-12-31", "close": 0.035695148, "volume": 272796.0}, {"date": "2022-01-04", "close": 0.03757384, "volume": 116091.0}, {"date": "2022-01-05", "close": 0.03757384, "volume": 13493.0}, {"date": "2022-01-06", "close": 0.036634494, "volume": 22027.0}, {"date": "2022-01-10", "close": 0.03757384, "volume": 2672.0}, {"date": "2022-01-12", "close": 0.03757384, "volume": 1456686.0}, {"date": "2022-01-13", "close": 0.03757384, "volume": 8279.0}, {"date": "2022-01-18", "close": 0.03287711, "volume": 1888164.0}, {"date": "2022-01-19", "close": 0.034755802, "volume": 90809.0}, {"date": "2022-02-02", "close": 0.030066838, "volume": 470600.0}, {"date": "2022-02-03", "close": 0.02909694, "volume": 1877076.0}, {"date": "2022-02-04", "close": 0.031036736, "volume": 112576.0}, {"date": "2022-02-10", "close": 0.030066838, "volume": 21058.0}, {"date": "2022-02-11", "close": 0.032976532, "volume": 104135.0}, {"date": "2022-02-16", "close": 0.02909694, "volume": 465869.0}, {"date": "2022-02-17", "close": 0.031036736, "volume": 10264.0}, {"date": "2022-02-18", "close": 0.030066838, "volume": 290182.0}, {"date": "2022-02-22", "close": 0.027157144, "volume": 412089.0}, {"date": "2022-02-24", "close": 0.027157144, "volume": 274786.0}, {"date": "2022-02-28", "close": 0.027157144, "volume": 42749.0}, {"date": "2022-03-02", "close": 0.026187246, "volume": 79778.0}, {"date": "2022-03-03", "close": 0.026187246, "volume": 253957.0}, {"date": "2022-03-07", "close": 0.02424745, "volume": 210427.0}, {"date": "2022-03-08", "close": 0.02424745, "volume": 89920.0}, {"date": "2022-03-10", "close": 0.02424745, "volume": 46402.0}, {"date": "2022-03-11", "close": 0.02424745, "volume": 855760.0}, {"date": "2022-03-15", "close": 0.022307654, "volume": 258203.0}, {"date": "2022-03-17", "close": 0.021337756, "volume": 288058.0}, {"date": "2022-03-22", "close": 0.023277552, "volume": 38496.0}, {"date": "2022-03-23", "close": 0.026187246, "volume": 78626.0}, {"date": "2022-03-25", "close": 0.02424745, "volume": 277082.0}, {"date": "2022-03-28", "close": 0.022307654, "volume": 137471.0}, {"date": "2022-03-29", "close": 0.022307654, "volume": 10310.0}, {"date": "2022-03-30", "close": 0.02424745, "volume": 246713.0}, {"date": "2022-03-31", "close": 0.02424745, "volume": 4124.0}, {"date": "2022-04-01", "close": 0.028127042, "volume": 782648.0}, {"date": "2022-04-04", "close": 0.027157144, "volume": 6322.0}, {"date": "2022-04-05", "close": 0.025217348, "volume": 359685.0}, {"date": "2022-04-07", "close": 0.025217348, "volume": 1832.0}, {"date": "2022-04-08", "close": 0.02424745, "volume": 16310.0}, {"date": "2022-04-11", "close": 0.02424745, "volume": 51552.0}, {"date": "2022-04-12", "close": 0.02424745, "volume": 147979.0}, {"date": "2022-04-13", "close": 0.023277552, "volume": 645493.0}, {"date": "2022-04-14", "close": 0.023277552, "volume": 25776.0}, {"date": "2022-04-19", "close": 0.026187246, "volume": 52135.0}, {"date": "2022-04-21", "close": 0.023277552, "volume": 976425.0}, {"date": "2022-04-26", "close": 0.02424745, "volume": 902932.0}, {"date": "2022-04-27", "close": 0.02424745, "volume": 41241.0}, {"date": "2022-04-28", "close": 0.021337756, "volume": 371173.0}, {"date": "2022-04-29", "close": 0.023277552, "volume": 36775963.0}, {"date": "2022-05-02", "close": 0.026187246, "volume": 1019579.0}, {"date": "2022-05-03", "close": 0.027157144, "volume": 33338.0}, {"date": "2022-05-04", "close": 0.026187246, "volume": 464413.0}, {"date": "2022-05-10", "close": 0.02424745, "volume": 1031036.0}, {"date": "2022-05-11", "close": 0.022307654, "volume": 22321.0}, {"date": "2022-05-17", "close": 0.02424745, "volume": 822405.0}, {"date": "2022-05-19", "close": 0.023277552, "volume": 416878.0}, {"date": "2022-05-20", "close": 0.023277552, "volume": 206207.0}, {"date": "2022-05-24", "close": 0.023277552, "volume": 876381.0}, {"date": "2022-05-27", "close": 0.021337756, "volume": 900175.0}, {"date": "2022-05-31", "close": 0.022307654, "volume": 682195.0}, {"date": "2022-06-01", "close": 0.01939796, "volume": 596764.0}, {"date": "2022-06-02", "close": 0.01939796, "volume": 447619.0}, {"date": "2022-06-03", "close": 0.01939796, "volume": 206207.0}, {"date": "2022-06-07", "close": 0.018428062, "volume": 131148.0}, {"date": "2022-06-08", "close": 0.01939796, "volume": 997162.0}, {"date": "2022-06-09", "close": 0.016488266, "volume": 361265.0}, {"date": "2022-06-10", "close": 0.01939796, "volume": 1126997.0}, {"date": "2022-06-14", "close": 0.021337756, "volume": 82483.0}, {"date": "2022-06-15", "close": 0.023277552, "volume": 455364.0}, {"date": "2022-06-16", "close": 0.02424745, "volume": 169296.0}, {"date": "2022-06-17", "close": 0.023277552, "volume": 42745.0}, {"date": "2022-06-20", "close": 0.018428062, "volume": 727180.0}, {"date": "2022-06-21", "close": 0.018428062, "volume": 20391.0}, {"date": "2022-06-22", "close": 0.01939796, "volume": 16911.0}, {"date": "2022-06-23", "close": 0.018428062, "volume": 72634.0}, {"date": "2022-06-24", "close": 0.018428062, "volume": 26334.0}, {"date": "2022-06-28", "close": 0.017458164, "volume": 655907.0}, {"date": "2022-06-30", "close": 0.01939796, "volume": 732922.0}, {"date": "2022-07-04", "close": 0.01939796, "volume": 15970.0}, {"date": "2022-07-05", "close": 0.021337756, "volume": 70579.0}, {"date": "2022-07-06", "close": 0.01939796, "volume": 7874.0}, {"date": "2022-07-08", "close": 0.01939796, "volume": 287888.0}, {"date": "2022-07-11", "close": 0.01939796, "volume": 21423.0}, {"date": "2022-07-22", "close": 0.021337756, "volume": 101003.0}, {"date": "2022-07-25", "close": 0.023277552, "volume": 262914.0}, {"date": "2022-07-27", "close": 0.021337756, "volume": 206207.0}, {"date": "2022-07-29", "close": 0.01939796, "volume": 49455.0}, {"date": "2022-08-01", "close": 0.020367858, "volume": 736493.0}, {"date": "2022-08-03", "close": 0.020367858, "volume": 281473.0}, {"date": "2022-08-04", "close": 0.020367858, "volume": 571377.0}, {"date": "2022-08-05", "close": 0.020367858, "volume": 515518.0}, {"date": "2022-08-08", "close": 0.020367858, "volume": 19046.0}, {"date": "2022-08-11", "close": 0.021337756, "volume": 248938.0}, {"date": "2022-08-15", "close": 0.022307654, "volume": 636666.0}, {"date": "2022-08-17", "close": 0.01939796, "volume": 597243.0}, {"date": "2022-08-19", "close": 0.021337756, "volume": 956406.0}, {"date": "2022-08-22", "close": 0.023277552, "volume": 341360.0}, {"date": "2022-09-08", "close": 0.01939796, "volume": 1736717.0}, {"date": "2022-09-12", "close": 0.01939796, "volume": 42317.0}, {"date": "2022-09-13", "close": 0.020367858, "volume": 66985.0}, {"date": "2022-09-14", "close": 0.022307654, "volume": 470881.0}, {"date": "2022-10-04", "close": 0.023277552, "volume": 103104.0}, {"date": "2022-10-12", "close": 0.022307654, "volume": 5155.0}, {"date": "2022-10-17", "close": 0.021337756, "volume": 360863.0}, {"date": "2022-10-19", "close": 0.01939796, "volume": 1366624.0}, {"date": "2022-10-20", "close": 0.018428062, "volume": 194501.0}, {"date": "2022-10-28", "close": 0.017458164, "volume": 309311.0}, {"date": "2022-10-31", "close": 0.017458164, "volume": 584427.0}, {"date": "2022-11-07", "close": 0.016488266, "volume": 342491.0}, {"date": "2022-11-08", "close": 0.015518368, "volume": 169568.0}, {"date": "2022-11-09", "close": 0.015848, "volume": 10096.0}, {"date": "2022-11-11", "close": 0.015848, "volume": 852567.0}, {"date": "2022-11-14", "close": 0.015848, "volume": 27763.0}, {"date": "2022-11-16", "close": 0.0148575, "volume": 79189.0}, {"date": "2022-12-08", "close": 0.0148575, "volume": 38592.0}, {"date": "2022-12-09", "close": 0.013867, "volume": 10794.0}, {"date": "2022-12-12", "close": 0.0148575, "volume": 62367.0}, {"date": "2022-12-14", "close": 0.0148575, "volume": 98954.0}, {"date": "2022-12-15", "close": 0.015848, "volume": 187495.0}, {"date": "2022-12-16", "close": 0.015848, "volume": 858152.0}, {"date": "2022-12-19", "close": 0.0168385, "volume": 478586.0}, {"date": "2022-12-20", "close": 0.015848, "volume": 23280.0}, {"date": "2022-12-22", "close": 0.0168385, "volume": 15322.0}, {"date": "2022-12-23", "close": 0.0168385, "volume": 28031.0}, {"date": "2022-12-28", "close": 0.0168385, "volume": 197543.0}, {"date": "2022-12-30", "close": 0.017829, "volume": 21201.0}, {"date": "2023-01-03", "close": 0.017829, "volume": 54855.0}, {"date": "2023-01-04", "close": 0.0168385, "volume": 197738.0}, {"date": "2023-01-06", "close": 0.0168385, "volume": 559469.0}, {"date": "2023-01-10", "close": 0.0188195, "volume": 403836.0}, {"date": "2023-01-12", "close": 0.017829, "volume": 40384.0}, {"date": "2023-01-13", "close": 0.017829, "volume": 403836.0}, {"date": "2023-01-16", "close": 0.0168385, "volume": 378597.0}, {"date": "2023-01-18", "close": 0.017829, "volume": 71176.0}, {"date": "2023-01-20", "close": 0.015848, "volume": 838970.0}, {"date": "2023-01-23", "close": 0.015848, "volume": 302877.0}, {"date": "2023-01-24", "close": 0.0168385, "volume": 973898.0}, {"date": "2023-01-25", "close": 0.015848, "volume": 991765.0}, {"date": "2023-01-31", "close": 0.0168385, "volume": 58556.0}, {"date": "2023-02-03", "close": 0.0208005, "volume": 28631488.0}, {"date": "2023-02-06", "close": 0.0168385, "volume": 3430252.0}, {"date": "2023-02-07", "close": 0.017829, "volume": 1924182.0}, {"date": "2023-02-08", "close": 0.017829, "volume": 838831.0}, {"date": "2023-02-09", "close": 0.017829, "volume": 972732.0}, {"date": "2023-02-10", "close": 0.0168385, "volume": 110005.0}, {"date": "2023-02-13", "close": 0.015848, "volume": 1927338.0}, {"date": "2023-02-14", "close": 0.015848, "volume": 1244187.0}, {"date": "2023-02-15", "close": 0.015848, "volume": 55595.0}, {"date": "2023-02-16", "close": 0.015848, "volume": 318367.0}, {"date": "2023-02-17", "close": 0.015848, "volume": 170032.0}, {"date": "2023-02-20", "close": 0.017829, "volume": 14258.0}, {"date": "2023-02-23", "close": 0.015848, "volume": 100959.0}, {"date": "2023-02-24", "close": 0.0148575, "volume": 109076.0}, {"date": "2023-02-27", "close": 0.0168385, "volume": 776743.0}, {"date": "2023-03-03", "close": 0.015848, "volume": 56257.0}, {"date": "2023-03-06", "close": 0.0148575, "volume": 213007.0}, {"date": "2023-03-07", "close": 0.0148575, "volume": 50480.0}, {"date": "2023-03-10", "close": 0.015848, "volume": 2478.0}, {"date": "2023-03-16", "close": 0.0148575, "volume": 219976.0}, {"date": "2023-03-22", "close": 0.0148575, "volume": 84338.0}, {"date": "2023-03-30", "close": 0.013867, "volume": 919684.0}, {"date": "2023-03-31", "close": 0.0168385, "volume": 1606621.0}, {"date": "2023-04-06", "close": 0.0168385, "volume": 27912.0}, {"date": "2023-04-11", "close": 0.0168385, "volume": 159515.0}, {"date": "2023-04-12", "close": 0.0168385, "volume": 2.0}, {"date": "2023-04-13", "close": 0.0168385, "volume": 149275.0}, {"date": "2023-04-14", "close": 0.0148575, "volume": 224353.0}, {"date": "2023-04-18", "close": 0.015848, "volume": 308877.0}, {"date": "2023-04-19", "close": 0.015848, "volume": 70671.0}, {"date": "2023-04-27", "close": 0.015848, "volume": 100959.0}, {"date": "2023-05-01", "close": 0.015848, "volume": 27287.0}, {"date": "2023-05-02", "close": 0.0148575, "volume": 126199.0}, {"date": "2023-05-03", "close": 0.015848, "volume": 482704.0}, {"date": "2023-05-04", "close": 0.015848, "volume": 131744.0}, {"date": "2023-05-05", "close": 0.0168385, "volume": 1269581.0}, {"date": "2023-05-10", "close": 0.0168385, "volume": 8582.0}, {"date": "2023-05-11", "close": 0.0168385, "volume": 451807.0}, {"date": "2023-05-12", "close": 0.0168385, "volume": 13792.0}, {"date": "2023-05-16", "close": 0.0168385, "volume": 1211509.0}, {"date": "2023-05-17", "close": 0.0168385, "volume": 201918.0}, {"date": "2023-05-19", "close": 0.0168385, "volume": 4543.0}, {"date": "2023-05-22", "close": 0.017829, "volume": 551.0}, {"date": "2023-05-23", "close": 0.0168385, "volume": 790846.0}, {"date": "2023-05-25", "close": 0.015848, "volume": 187277.0}, {"date": "2023-05-29", "close": 0.0168385, "volume": 135767.0}, {"date": "2023-05-30", "close": 0.017829, "volume": 1213074.0}, {"date": "2023-06-01", "close": 0.0168385, "volume": 29753.0}, {"date": "2023-06-02", "close": 0.0168385, "volume": 333832.0}, {"date": "2023-06-05", "close": 0.015848, "volume": 25240.0}, {"date": "2023-06-06", "close": 0.015848, "volume": 386027.0}, {"date": "2023-06-07", "close": 0.015848, "volume": 2440999.0}, {"date": "2023-06-09", "close": 0.0168385, "volume": 413603.0}, {"date": "2023-06-13", "close": 0.0168385, "volume": 454499.0}, {"date": "2023-06-14", "close": 0.0168385, "volume": 87499.0}, {"date": "2023-06-15", "close": 0.0168385, "volume": 139659.0}, {"date": "2023-06-16", "close": 0.015848, "volume": 791458.0}, {"date": "2023-06-19", "close": 0.017829, "volume": 283823.0}, {"date": "2023-06-20", "close": 0.0168385, "volume": 288361.0}, {"date": "2023-06-26", "close": 0.0168385, "volume": 764.0}, {"date": "2023-06-27", "close": 0.017829, "volume": 466465.0}, {"date": "2023-06-28", "close": 0.0188195, "volume": 1293558.0}, {"date": "2023-06-29", "close": 0.0168385, "volume": 239856.0}, {"date": "2023-06-30", "close": 0.0168385, "volume": 1028480.0}, {"date": "2023-07-03", "close": 0.017829, "volume": 198917.0}, {"date": "2023-07-05", "close": 0.017829, "volume": 8629.0}, {"date": "2023-07-06", "close": 0.0188195, "volume": 1057.0}, {"date": "2023-07-07", "close": 0.01981, "volume": 468544.0}, {"date": "2023-07-10", "close": 0.021791, "volume": 417301.0}, {"date": "2023-07-11", "close": 0.01981, "volume": 1139302.0}, {"date": "2023-07-12", "close": 0.0188195, "volume": 248545.0}, {"date": "2023-07-13", "close": 0.0227815, "volume": 619047.0}, {"date": "2023-07-17", "close": 0.01981, "volume": 140631.0}, {"date": "2023-07-18", "close": 0.0208005, "volume": 94417.0}, {"date": "2023-07-19", "close": 0.021, "volume": 47142.0}, {"date": "2023-07-20", "close": 0.023, "volume": 252172.0}, {"date": "2023-07-25", "close": 0.02, "volume": 83416.0}, {"date": "2023-07-26", "close": 0.02, "volume": 47000.0}, {"date": "2023-07-28", "close": 0.02, "volume": 212884.0}, {"date": "2023-07-31", "close": 0.018, "volume": 37116.0}, {"date": "2023-08-01", "close": 0.019, "volume": 40000.0}, {"date": "2023-08-02", "close": 0.019, "volume": 4166.0}, {"date": "2023-08-09", "close": 0.019, "volume": 63800.0}, {"date": "2023-08-10", "close": 0.019, "volume": 44160.0}, {"date": "2023-08-11", "close": 0.019, "volume": 45000.0}, {"date": "2023-08-14", "close": 0.02, "volume": 1473.0}, {"date": "2023-08-18", "close": 0.02, "volume": 10000.0}, {"date": "2023-08-21", "close": 0.02, "volume": 46820.0}, {"date": "2023-08-23", "close": 0.019, "volume": 26931.0}, {"date": "2023-08-24", "close": 0.018, "volume": 494801.0}, {"date": "2023-08-25", "close": 0.018, "volume": 16440.0}, {"date": "2023-08-28", "close": 0.018, "volume": 218859.0}, {"date": "2023-08-29", "close": 0.018, "volume": 50371.0}, {"date": "2023-08-30", "close": 0.019, "volume": 104.0}, {"date": "2023-09-01", "close": 0.018, "volume": 149634.0}, {"date": "2023-09-04", "close": 0.019, "volume": 2.0}, {"date": "2023-09-06", "close": 0.019, "volume": 913985.0}, {"date": "2023-09-07", "close": 0.021, "volume": 429791.0}, {"date": "2023-09-08", "close": 0.026, "volume": 2577802.0}, {"date": "2023-09-11", "close": 0.025, "volume": 828837.0}, {"date": "2023-09-12", "close": 0.025, "volume": 1002841.0}, {"date": "2023-09-13", "close": 0.026, "volume": 1027500.0}, {"date": "2023-09-14", "close": 0.026, "volume": 387127.0}, {"date": "2023-09-15", "close": 0.026, "volume": 791.0}, {"date": "2023-09-18", "close": 0.026, "volume": 1027005.0}, {"date": "2023-09-19", "close": 0.026, "volume": 47899.0}, {"date": "2023-09-20", "close": 0.026, "volume": 294694.0}, {"date": "2023-09-21", "close": 0.025, "volume": 601310.0}, {"date": "2023-09-22", "close": 0.026, "volume": 5056.0}, {"date": "2023-09-25", "close": 0.025, "volume": 1333.0}, {"date": "2023-09-26", "close": 0.025, "volume": 57692.0}, {"date": "2023-09-29", "close": 0.024, "volume": 44709.0}, {"date": "2023-10-02", "close": 0.025, "volume": 22544.0}, {"date": "2023-10-03", "close": 0.024, "volume": 34714.0}, {"date": "2023-10-06", "close": 0.025, "volume": 100000.0}, {"date": "2023-10-10", "close": 0.024, "volume": 52000.0}, {"date": "2023-10-12", "close": 0.024, "volume": 727.0}, {"date": "2023-10-13", "close": 0.024, "volume": 100000.0}, {"date": "2023-10-16", "close": 0.025, "volume": 104345.0}, {"date": "2023-10-18", "close": 0.026, "volume": 216284.0}, {"date": "2023-10-19", "close": 0.028, "volume": 350000.0}, {"date": "2023-10-23", "close": 0.028, "volume": 23409.0}, {"date": "2023-10-24", "close": 0.03, "volume": 2772546.0}, {"date": "2023-10-25", "close": 0.033, "volume": 818408.0}, {"date": "2023-10-26", "close": 0.035, "volume": 989720.0}, {"date": "2023-10-27", "close": 0.04, "volume": 3031567.0}, {"date": "2023-10-30", "close": 0.045, "volume": 385472.0}, {"date": "2023-10-31", "close": 0.046, "volume": 1338866.0}, {"date": "2023-11-01", "close": 0.052, "volume": 729950.0}, {"date": "2023-11-02", "close": 0.052, "volume": 728245.0}, {"date": "2023-11-03", "close": 0.057, "volume": 1478817.0}, {"date": "2023-11-06", "close": 0.055, "volume": 639516.0}, {"date": "2023-11-07", "close": 0.054, "volume": 1251291.0}, {"date": "2023-11-08", "close": 0.05, "volume": 442636.0}, {"date": "2023-11-09", "close": 0.05, "volume": 100050.0}, {"date": "2023-11-10", "close": 0.046, "volume": 800000.0}, {"date": "2023-11-13", "close": 0.046, "volume": 317283.0}, {"date": "2023-11-14", "close": 0.047, "volume": 593022.0}, {"date": "2023-11-15", "close": 0.045, "volume": 272621.0}, {"date": "2023-11-16", "close": 0.047, "volume": 42549.0}, {"date": "2023-11-17", "close": 0.045, "volume": 90350.0}, {"date": "2023-11-20", "close": 0.045, "volume": 609906.0}, {"date": "2023-11-21", "close": 0.046, "volume": 50000.0}, {"date": "2023-11-22", "close": 0.045, "volume": 849818.0}, {"date": "2023-11-23", "close": 0.045, "volume": 454903.0}, {"date": "2023-11-24", "close": 0.044, "volume": 1090728.0}, {"date": "2023-11-27", "close": 0.044, "volume": 606124.0}, {"date": "2023-11-28", "close": 0.044, "volume": 1125893.0}, {"date": "2023-11-29", "close": 0.044, "volume": 200029.0}, {"date": "2023-11-30", "close": 0.044, "volume": 37501.0}, {"date": "2023-12-01", "close": 0.044, "volume": 172610.0}, {"date": "2023-12-04", "close": 0.044, "volume": 27390.0}, {"date": "2023-12-06", "close": 0.048, "volume": 1154001.0}, {"date": "2023-12-08", "close": 0.043, "volume": 395304.0}, {"date": "2023-12-12", "close": 0.043, "volume": 341768.0}, {"date": "2023-12-13", "close": 0.043, "volume": 225.0}, {"date": "2023-12-14", "close": 0.043, "volume": 504031.0}, {"date": "2023-12-15", "close": 0.043, "volume": 19905.0}, {"date": "2023-12-18", "close": 0.043, "volume": 146000.0}, {"date": "2023-12-20", "close": 0.044, "volume": 100000.0}, {"date": "2023-12-21", "close": 0.046, "volume": 481371.0}, {"date": "2023-12-22", "close": 0.045, "volume": 259000.0}, {"date": "2023-12-27", "close": 0.047, "volume": 1328671.0}, {"date": "2023-12-28", "close": 0.048, "volume": 28125.0}, {"date": "2023-12-29", "close": 0.048, "volume": 21.0}, {"date": "2024-01-02", "close": 0.048, "volume": 353146.0}, {"date": "2024-01-03", "close": 0.05, "volume": 303894.0}, {"date": "2024-01-04", "close": 0.051, "volume": 276442.0}, {"date": "2024-01-05", "close": 0.052, "volume": 100000.0}, {"date": "2024-01-08", "close": 0.052, "volume": 7600.0}, {"date": "2024-01-09", "close": 0.059, "volume": 65080.0}, {"date": "2024-01-10", "close": 0.06, "volume": 527450.0}, {"date": "2024-01-11", "close": 0.058, "volume": 711617.0}, {"date": "2024-01-12", "close": 0.059, "volume": 389857.0}, {"date": "2024-01-15", "close": 0.059, "volume": 757875.0}, {"date": "2024-01-16", "close": 0.058, "volume": 20949.0}, {"date": "2024-01-17", "close": 0.06, "volume": 33035.0}, {"date": "2024-01-18", "close": 0.054, "volume": 37942.0}, {"date": "2024-01-22", "close": 0.051, "volume": 309711.0}, {"date": "2024-01-23", "close": 0.048, "volume": 75865.0}, {"date": "2024-01-24", "close": 0.048, "volume": 40186.0}, {"date": "2024-01-25", "close": 0.048, "volume": 98461.0}, {"date": "2024-01-29", "close": 0.05, "volume": 294657.0}, {"date": "2024-01-30", "close": 0.048, "volume": 95279.0}, {"date": "2024-01-31", "close": 0.049, "volume": 179.0}, {"date": "2024-02-01", "close": 0.05, "volume": 229588.0}, {"date": "2024-02-02", "close": 0.047, "volume": 200393.0}, {"date": "2024-02-05", "close": 0.038, "volume": 620142.0}, {"date": "2024-02-06", "close": 0.036, "volume": 325971.0}, {"date": "2024-02-07", "close": 0.04, "volume": 350.0}, {"date": "2024-02-09", "close": 0.041, "volume": 3800.0}, {"date": "2024-02-12", "close": 0.042, "volume": 199239.0}, {"date": "2024-02-14", "close": 0.044, "volume": 105552.0}, {"date": "2024-02-15", "close": 0.041, "volume": 5621.0}, {"date": "2024-02-19", "close": 0.041, "volume": 148.0}, {"date": "2024-02-20", "close": 0.041, "volume": 6502.0}, {"date": "2024-02-21", "close": 0.041, "volume": 50000.0}, {"date": "2024-02-27", "close": 0.035, "volume": 625.0}, {"date": "2024-02-28", "close": 0.035, "volume": 213809.0}, {"date": "2024-02-29", "close": 0.035, "volume": 12583.0}, {"date": "2024-03-01", "close": 0.035, "volume": 960.0}, {"date": "2024-03-04", "close": 0.047, "volume": 328261.0}, {"date": "2024-03-05", "close": 0.036, "volume": 150000.0}, {"date": "2024-03-07", "close": 0.043, "volume": 91791.0}, {"date": "2024-03-08", "close": 0.043, "volume": 82955.0}, {"date": "2024-03-11", "close": 0.043, "volume": 1719.0}, {"date": "2024-03-12", "close": 0.043, "volume": 5707.0}, {"date": "2024-03-13", "close": 0.042, "volume": 841200.0}, {"date": "2024-03-14", "close": 0.042, "volume": 524104.0}, {"date": "2024-03-15", "close": 0.043, "volume": 258388.0}, {"date": "2024-03-18", "close": 0.043, "volume": 2001.0}, {"date": "2024-03-19", "close": 0.04, "volume": 69506.0}, {"date": "2024-03-20", "close": 0.042, "volume": 336925.0}, {"date": "2024-03-22", "close": 0.04, "volume": 294366.0}, {"date": "2024-03-25", "close": 0.04, "volume": 1278.0}, {"date": "2024-03-26", "close": 0.041, "volume": 27500.0}, {"date": "2024-03-28", "close": 0.04, "volume": 744773.0}, {"date": "2024-04-02", "close": 0.04, "volume": 50659.0}, {"date": "2024-04-03", "close": 0.04, "volume": 50000.0}, {"date": "2024-04-04", "close": 0.04, "volume": 140710.0}, {"date": "2024-04-11", "close": 0.04, "volume": 180492.0}, {"date": "2024-04-12", "close": 0.04, "volume": 5.0}, {"date": "2024-04-16", "close": 0.033, "volume": 11415.0}, {"date": "2024-04-17", "close": 0.037, "volume": 93360.0}, {"date": "2024-04-18", "close": 0.038, "volume": 52630.0}, {"date": "2024-04-19", "close": 0.037, "volume": 99999.0}, {"date": "2024-04-22", "close": 0.033, "volume": 262766.0}, {"date": "2024-04-23", "close": 0.035, "volume": 225833.0}, {"date": "2024-04-26", "close": 0.036, "volume": 45454.0}, {"date": "2024-04-29", "close": 0.036, "volume": 250522.0}, {"date": "2024-05-01", "close": 0.036, "volume": 29532.0}, {"date": "2024-05-02", "close": 0.039, "volume": 23295.0}, {"date": "2024-05-03", "close": 0.04, "volume": 463688.0}, {"date": "2024-05-07", "close": 0.045, "volume": 509951.0}, {"date": "2024-05-08", "close": 0.045, "volume": 5147.0}, {"date": "2024-05-09", "close": 0.04, "volume": 12930.0}, {"date": "2024-05-14", "close": 0.039, "volume": 89796.0}, {"date": "2024-05-15", "close": 0.039, "volume": 240000.0}, {"date": "2024-05-16", "close": 0.037, "volume": 136877.0}, {"date": "2024-05-20", "close": 0.045, "volume": 150000.0}, {"date": "2024-05-21", "close": 0.045, "volume": 596493.0}, {"date": "2024-05-22", "close": 0.05, "volume": 60000.0}, {"date": "2024-05-23", "close": 0.048, "volume": 57500.0}, {"date": "2024-05-24", "close": 0.05, "volume": 60204.0}, {"date": "2024-05-27", "close": 0.05, "volume": 328130.0}, {"date": "2024-05-29", "close": 0.045, "volume": 98933.0}, {"date": "2024-05-30", "close": 0.045, "volume": 292.0}, {"date": "2024-05-31", "close": 0.046, "volume": 352216.0}, {"date": "2024-06-03", "close": 0.046, "volume": 3.0}, {"date": "2024-06-04", "close": 0.046, "volume": 100000.0}, {"date": "2024-06-07", "close": 0.046, "volume": 71196.0}, {"date": "2024-06-13", "close": 0.047, "volume": 10233.0}, {"date": "2024-06-14", "close": 0.047, "volume": 4115.0}, {"date": "2024-06-19", "close": 0.041, "volume": 127708.0}, {"date": "2024-06-21", "close": 0.041, "volume": 99382.0}, {"date": "2024-06-25", "close": 0.041, "volume": 232847.0}, {"date": "2024-06-26", "close": 0.042, "volume": 387424.0}, {"date": "2024-06-27", "close": 0.04, "volume": 77736.0}, {"date": "2024-06-28", "close": 0.04, "volume": 32439.0}, {"date": "2024-07-01", "close": 0.04, "volume": 150000.0}, {"date": "2024-07-02", "close": 0.035, "volume": 403639.0}, {"date": "2024-07-03", "close": 0.035, "volume": 220000.0}, {"date": "2024-07-04", "close": 0.035, "volume": 100561.0}, {"date": "2024-07-09", "close": 0.035, "volume": 184872.0}, {"date": "2024-07-10", "close": 0.032, "volume": 163753.0}, {"date": "2024-07-12", "close": 0.03, "volume": 1250828.0}, {"date": "2024-07-15", "close": 0.03, "volume": 232000.0}, {"date": "2024-07-16", "close": 0.03, "volume": 9855.0}, {"date": "2024-07-17", "close": 0.029, "volume": 289329.0}, {"date": "2024-07-18", "close": 0.031, "volume": 8163.0}, {"date": "2024-07-19", "close": 0.031, "volume": 31650.0}, {"date": "2024-07-23", "close": 0.032, "volume": 573126.0}, {"date": "2024-07-24", "close": 0.029, "volume": 119737.0}, {"date": "2024-07-25", "close": 0.027, "volume": 581282.0}, {"date": "2024-07-26", "close": 0.028, "volume": 85881.0}, {"date": "2024-07-31", "close": 0.027, "volume": 309479.0}, {"date": "2024-08-01", "close": 0.03, "volume": 55532.0}, {"date": "2024-08-06", "close": 0.027, "volume": 472971.0}, {"date": "2024-08-09", "close": 0.0275, "volume": 895974.0}, {"date": "2024-08-14", "close": 0.025, "volume": 399254.0}, {"date": "2024-08-15", "close": 0.026, "volume": 163874.0}, {"date": "2024-08-16", "close": 0.026, "volume": 10000.0}, {"date": "2024-08-20", "close": 0.026, "volume": 8213.0}, {"date": "2024-08-26", "close": 0.025, "volume": 1094489.0}, {"date": "2024-08-27", "close": 0.022, "volume": 1100428.0}, {"date": "2024-08-28", "close": 0.021, "volume": 1560589.0}, {"date": "2024-08-29", "close": 0.023, "volume": 215586.0}, {"date": "2024-08-30", "close": 0.024, "volume": 128571.0}, {"date": "2024-09-02", "close": 0.021, "volume": 38399.0}, {"date": "2024-09-03", "close": 0.02, "volume": 1504307.0}, {"date": "2024-09-09", "close": 0.02, "volume": 503644.0}, {"date": "2024-09-10", "close": 0.017, "volume": 2149613.0}, {"date": "2024-09-11", "close": 0.018, "volume": 450730.0}, {"date": "2024-09-12", "close": 0.017, "volume": 3273919.0}, {"date": "2024-09-13", "close": 0.017, "volume": 1550207.0}, {"date": "2024-09-16", "close": 0.018, "volume": 1980940.0}, {"date": "2024-09-17", "close": 0.017, "volume": 1497328.0}, {"date": "2024-09-18", "close": 0.016, "volume": 1324695.0}, {"date": "2024-09-20", "close": 0.018, "volume": 1760987.0}, {"date": "2024-09-23", "close": 0.018, "volume": 284558.0}, {"date": "2024-09-24", "close": 0.018, "volume": 439286.0}, {"date": "2024-09-25", "close": 0.02, "volume": 412511.0}, {"date": "2024-09-27", "close": 0.023, "volume": 540000.0}, {"date": "2024-09-30", "close": 0.023, "volume": 194680.0}, {"date": "2024-10-01", "close": 0.021, "volume": 247208.0}, {"date": "2024-10-02", "close": 0.019, "volume": 3792.0}, {"date": "2024-10-07", "close": 0.02, "volume": 7487.0}, {"date": "2024-10-08", "close": 0.02, "volume": 1078.0}, {"date": "2024-10-10", "close": 0.021, "volume": 389670.0}, {"date": "2024-10-14", "close": 0.022, "volume": 1836.0}, {"date": "2024-10-15", "close": 0.024, "volume": 224009.0}, {"date": "2024-10-16", "close": 0.025, "volume": 972883.0}, {"date": "2024-10-17", "close": 0.025, "volume": 143907.0}, {"date": "2024-10-18", "close": 0.025, "volume": 395117.0}, {"date": "2024-10-21", "close": 0.026, "volume": 469693.0}, {"date": "2024-10-22", "close": 0.028, "volume": 225860.0}, {"date": "2024-10-23", "close": 0.032, "volume": 261000.0}, {"date": "2024-10-24", "close": 0.041, "volume": 760151.0}, {"date": "2024-10-25", "close": 0.038, "volume": 45456.0}, {"date": "2024-10-28", "close": 0.035, "volume": 185612.0}, {"date": "2024-10-29", "close": 0.037, "volume": 106210.0}, {"date": "2024-10-30", "close": 0.037, "volume": 233000.0}, {"date": "2024-11-07", "close": 0.035, "volume": 500.0}, {"date": "2024-11-11", "close": 0.031, "volume": 333663.0}, {"date": "2024-11-12", "close": 0.033, "volume": 166575.0}, {"date": "2024-11-13", "close": 0.034, "volume": 94349.0}, {"date": "2024-11-14", "close": 0.034, "volume": 416092.0}, {"date": "2024-11-15", "close": 0.034, "volume": 67507.0}, {"date": "2024-11-20", "close": 0.034, "volume": 7835.0}, {"date": "2024-11-21", "close": 0.035, "volume": 50000.0}, {"date": "2024-11-25", "close": 0.034, "volume": 10014.0}, {"date": "2024-11-26", "close": 0.034, "volume": 211892.0}, {"date": "2024-11-27", "close": 0.034, "volume": 500.0}, {"date": "2024-11-29", "close": 0.034, "volume": 12498.0}, {"date": "2024-12-02", "close": 0.036, "volume": 309727.0}, {"date": "2024-12-03", "close": 0.037, "volume": 25000.0}, {"date": "2024-12-04", "close": 0.033, "volume": 1428.0}, {"date": "2024-12-06", "close": 0.035, "volume": 354999.0}, {"date": "2024-12-09", "close": 0.037, "volume": 341166.0}, {"date": "2024-12-10", "close": 0.033, "volume": 62540.0}, {"date": "2024-12-11", "close": 0.031, "volume": 307794.0}, {"date": "2024-12-12", "close": 0.031, "volume": 628905.0}, {"date": "2024-12-13", "close": 0.031, "volume": 310343.0}, {"date": "2024-12-16", "close": 0.031, "volume": 12.0}, {"date": "2024-12-17", "close": 0.033, "volume": 930244.0}, {"date": "2024-12-18", "close": 0.033, "volume": 794927.0}, {"date": "2024-12-19", "close": 0.033, "volume": 459243.0}, {"date": "2024-12-27", "close": 0.03, "volume": 278921.0}, {"date": "2025-01-02", "close": 0.031, "volume": 54767.0}, {"date": "2025-01-03", "close": 0.031, "volume": 530497.0}, {"date": "2025-01-06", "close": 0.031, "volume": 422068.0}, {"date": "2025-01-07", "close": 0.031, "volume": 10247.0}, {"date": "2025-01-08", "close": 0.031, "volume": 2840.0}, {"date": "2025-01-10", "close": 0.028, "volume": 200506.0}, {"date": "2025-01-15", "close": 0.028, "volume": 51676.0}, {"date": "2025-01-17", "close": 0.026, "volume": 46665.0}, {"date": "2025-01-20", "close": 0.031, "volume": 1213357.0}, {"date": "2025-01-21", "close": 0.032, "volume": 186695.0}, {"date": "2025-01-22", "close": 0.033, "volume": 410814.0}, {"date": "2025-01-23", "close": 0.036, "volume": 512101.0}, {"date": "2025-01-24", "close": 0.034, "volume": 360392.0}, {"date": "2025-01-28", "close": 0.037, "volume": 121237.0}, {"date": "2025-01-29", "close": 0.038, "volume": 902396.0}, {"date": "2025-01-30", "close": 0.035, "volume": 298687.0}, {"date": "2025-01-31", "close": 0.037, "volume": 365986.0}, {"date": "2025-02-03", "close": 0.038, "volume": 584786.0}, {"date": "2025-02-04", "close": 0.035, "volume": 276852.0}, {"date": "2025-02-05", "close": 0.034, "volume": 87415.0}, {"date": "2025-02-10", "close": 0.035, "volume": 498450.0}, {"date": "2025-02-11", "close": 0.037, "volume": 843764.0}, {"date": "2025-02-12", "close": 0.037, "volume": 57635.0}, {"date": "2025-02-13", "close": 0.034, "volume": 195000.0}, {"date": "2025-02-14", "close": 0.035, "volume": 234519.0}, {"date": "2025-02-17", "close": 0.034, "volume": 430809.0}, {"date": "2025-02-18", "close": 0.032, "volume": 480421.0}, {"date": "2025-02-19", "close": 0.033, "volume": 240054.0}, {"date": "2025-02-21", "close": 0.031, "volume": 244516.0}, {"date": "2025-02-24", "close": 0.031, "volume": 257644.0}, {"date": "2025-02-25", "close": 0.031, "volume": 160645.0}, {"date": "2025-02-26", "close": 0.031, "volume": 547118.0}, {"date": "2025-02-27", "close": 0.033, "volume": 252978.0}, {"date": "2025-03-03", "close": 0.028, "volume": 454464.0}, {"date": "2025-03-11", "close": 0.03, "volume": 74211.0}, {"date": "2025-03-12", "close": 0.03, "volume": 239863.0}, {"date": "2025-03-14", "close": 0.028, "volume": 150182.0}, {"date": "2025-03-17", "close": 0.028, "volume": 62500.0}, {"date": "2025-03-18", "close": 0.03, "volume": 265889.0}, {"date": "2025-03-21", "close": 0.028, "volume": 183918.0}, {"date": "2025-03-25", "close": 0.03, "volume": 99853.0}, {"date": "2025-03-26", "close": 0.03, "volume": 147.0}, {"date": "2025-03-27", "close": 0.028, "volume": 33090.0}, {"date": "2025-03-28", "close": 0.027, "volume": 115592.0}, {"date": "2025-03-31", "close": 0.024, "volume": 76509.0}, {"date": "2025-04-01", "close": 0.027, "volume": 599638.0}, {"date": "2025-04-02", "close": 0.026, "volume": 130927.0}, {"date": "2025-04-03", "close": 0.025, "volume": 1972728.0}, {"date": "2025-04-04", "close": 0.025, "volume": 200000.0}, {"date": "2025-04-07", "close": 0.024, "volume": 30957.0}, {"date": "2025-04-08", "close": 0.024, "volume": 203867.0}, {"date": "2025-04-09", "close": 0.021, "volume": 1050000.0}, {"date": "2025-04-10", "close": 0.021, "volume": 11630.0}, {"date": "2025-04-11", "close": 0.02, "volume": 223209.0}, {"date": "2025-04-14", "close": 0.021, "volume": 250000.0}, {"date": "2025-04-15", "close": 0.028, "volume": 21873380.0}, {"date": "2025-04-16", "close": 0.03, "volume": 5670252.0}, {"date": "2025-04-17", "close": 0.04, "volume": 5582258.0}, {"date": "2025-04-22", "close": 0.035, "volume": 4098393.0}, {"date": "2025-04-23", "close": 0.035, "volume": 937860.0}, {"date": "2025-04-24", "close": 0.038, "volume": 606554.0}, {"date": "2025-04-28", "close": 0.034, "volume": 1353256.0}, {"date": "2025-04-29", "close": 0.034, "volume": 270871.0}, {"date": "2025-04-30", "close": 0.035, "volume": 208891.0}, {"date": "2025-05-01", "close": 0.034, "volume": 370490.0}, {"date": "2025-05-02", "close": 0.035, "volume": 172263.0}, {"date": "2025-05-05", "close": 0.035, "volume": 972467.0}, {"date": "2025-05-06", "close": 0.032, "volume": 172067.0}, {"date": "2025-05-07", "close": 0.033, "volume": 142858.0}, {"date": "2025-05-08", "close": 0.033, "volume": 15905.0}, {"date": "2025-05-09", "close": 0.032, "volume": 249761.0}, {"date": "2025-05-12", "close": 0.031, "volume": 50104.0}, {"date": "2025-05-13", "close": 0.031, "volume": 55953.0}, {"date": "2025-05-14", "close": 0.03, "volume": 600709.0}, {"date": "2025-05-15", "close": 0.03, "volume": 182000.0}, {"date": "2025-05-16", "close": 0.03, "volume": 100000.0}, {"date": "2025-05-19", "close": 0.03, "volume": 356646.0}, {"date": "2025-05-20", "close": 0.03, "volume": 247813.0}, {"date": "2025-05-21", "close": 0.029, "volume": 72828.0}, {"date": "2025-05-22", "close": 0.03, "volume": 4194.0}, {"date": "2025-05-23", "close": 0.029, "volume": 2667.0}, {"date": "2025-05-27", "close": 0.029, "volume": 301388.0}, {"date": "2025-05-28", "close": 0.029, "volume": 100000.0}, {"date": "2025-05-30", "close": 0.027, "volume": 61364.0}, {"date": "2025-06-02", "close": 0.029, "volume": 86000.0}, {"date": "2025-06-04", "close": 0.028, "volume": 20001.0}, {"date": "2025-06-05", "close": 0.027, "volume": 125000.0}, {"date": "2025-06-06", "close": 0.027, "volume": 628228.0}, {"date": "2025-06-10", "close": 0.027, "volume": 440979.0}, {"date": "2025-06-16", "close": 0.027, "volume": 312887.0}, {"date": "2025-06-17", "close": 0.03, "volume": 589999.0}, {"date": "2025-06-18", "close": 0.03, "volume": 680021.0}, {"date": "2025-06-19", "close": 0.03, "volume": 18000.0}, {"date": "2025-06-20", "close": 0.028, "volume": 601020.0}, {"date": "2025-06-23", "close": 0.028, "volume": 1243600.0}, {"date": "2025-06-24", "close": 0.027, "volume": 425100.0}, {"date": "2025-06-25", "close": 0.027, "volume": 431.0}, {"date": "2025-06-26", "close": 0.028, "volume": 319724.0}, {"date": "2025-06-27", "close": 0.03, "volume": 216999.0}, {"date": "2025-06-30", "close": 0.034, "volume": 99450.0}, {"date": "2025-07-01", "close": 0.033, "volume": 277943.0}, {"date": "2025-07-02", "close": 0.035, "volume": 119141.0}, {"date": "2025-07-03", "close": 0.035, "volume": 237243.0}, {"date": "2025-07-04", "close": 0.035, "volume": 522.0}, {"date": "2025-07-07", "close": 0.035, "volume": 188469.0}, {"date": "2025-07-08", "close": 0.032, "volume": 17950.0}, {"date": "2025-07-09", "close": 0.035, "volume": 299257.0}, {"date": "2025-07-10", "close": 0.034, "volume": 163031.0}, {"date": "2025-07-11", "close": 0.038, "volume": 383111.0}, {"date": "2025-07-15", "close": 0.035, "volume": 115653.0}, {"date": "2025-07-16", "close": 0.034, "volume": 192731.0}, {"date": "2025-07-17", "close": 0.034, "volume": 50000.0}, {"date": "2025-07-18", "close": 0.034, "volume": 925351.0}, {"date": "2025-07-22", "close": 0.033, "volume": 201.0}, {"date": "2025-07-23", "close": 0.034, "volume": 160242.0}, {"date": "2025-07-24", "close": 0.033, "volume": 143713.0}, {"date": "2025-07-25", "close": 0.034, "volume": 14852.0}, {"date": "2025-07-28", "close": 0.032, "volume": 23667.0}, {"date": "2025-07-29", "close": 0.029, "volume": 770807.0}, {"date": "2025-07-30", "close": 0.03, "volume": 44426.0}, {"date": "2025-07-31", "close": 0.03, "volume": 43658.0}, {"date": "2025-08-01", "close": 0.03, "volume": 18260.0}, {"date": "2025-08-04", "close": 0.029, "volume": 170428.0}, {"date": "2025-08-05", "close": 0.03, "volume": 7490.0}, {"date": "2025-08-11", "close": 0.029, "volume": 110460.0}, {"date": "2025-08-12", "close": 0.035, "volume": 9583810.0}, {"date": "2025-08-13", "close": 0.037, "volume": 1291856.0}, {"date": "2025-08-14", "close": 0.035, "volume": 431670.0}, {"date": "2025-08-15", "close": 0.038, "volume": 120815.0}, {"date": "2025-08-18", "close": 0.036, "volume": 55848.0}, {"date": "2025-08-19", "close": 0.035, "volume": 462375.0}, {"date": "2025-08-20", "close": 0.035, "volume": 20417.0}, {"date": "2025-08-21", "close": 0.036, "volume": 14200.0}, {"date": "2025-08-25", "close": 0.033, "volume": 1714977.0}, {"date": "2025-08-26", "close": 0.034, "volume": 510079.0}, {"date": "2025-08-27", "close": 0.033, "volume": 89590.0}, {"date": "2025-08-28", "close": 0.033, "volume": 15000.0}, {"date": "2025-08-29", "close": 0.032, "volume": 250000.0}, {"date": "2025-09-01", "close": 0.032, "volume": 124072.0}, {"date": "2025-09-02", "close": 0.032, "volume": 51959.0}, {"date": "2025-09-03", "close": 0.034, "volume": 682859.0}, {"date": "2025-09-04", "close": 0.032, "volume": 432842.0}, {"date": "2025-09-05", "close": 0.038, "volume": 1366034.0}, {"date": "2025-09-08", "close": 0.035, "volume": 872161.0}, {"date": "2025-09-09", "close": 0.035, "volume": 460703.0}, {"date": "2025-09-10", "close": 0.034, "volume": 2033101.0}, {"date": "2025-09-11", "close": 0.037, "volume": 199038.0}, {"date": "2025-09-12", "close": 0.037, "volume": 188519.0}, {"date": "2025-09-15", "close": 0.038, "volume": 591805.0}, {"date": "2025-09-16", "close": 0.038, "volume": 1230143.0}, {"date": "2025-09-17", "close": 0.038, "volume": 662713.0}, {"date": "2025-09-18", "close": 0.04, "volume": 751211.0}, {"date": "2025-09-19", "close": 0.04, "volume": 452737.0}, {"date": "2025-09-22", "close": 0.041, "volume": 1495978.0}, {"date": "2025-09-23", "close": 0.042, "volume": 1404000.0}, {"date": "2025-09-24", "close": 0.043, "volume": 1348367.0}, {"date": "2025-09-25", "close": 0.043, "volume": 1700281.0}, {"date": "2025-09-26", "close": 0.044, "volume": 2285.0}, {"date": "2025-09-29", "close": 0.05, "volume": 974885.0}, {"date": "2025-09-30", "close": 0.047, "volume": 836262.0}, {"date": "2025-10-01", "close": 0.044, "volume": 56978.0}, {"date": "2025-10-02", "close": 0.045, "volume": 61417.0}, {"date": "2025-10-03", "close": 0.046, "volume": 86077.0}, {"date": "2025-10-06", "close": 0.052, "volume": 582965.0}, {"date": "2025-10-07", "close": 0.052, "volume": 11538.0}, {"date": "2025-10-08", "close": 0.048, "volume": 664172.0}, {"date": "2025-10-09", "close": 0.044, "volume": 88435.0}, {"date": "2025-10-10", "close": 0.042, "volume": 338195.0}, {"date": "2025-10-13", "close": 0.047, "volume": 350105.0}, {"date": "2025-10-14", "close": 0.049, "volume": 422132.0}, {"date": "2025-10-15", "close": 0.05, "volume": 450530.0}, {"date": "2025-10-16", "close": 0.047, "volume": 744730.0}, {"date": "2025-10-17", "close": 0.048, "volume": 98612.0}, {"date": "2025-10-20", "close": 0.047, "volume": 45589.0}, {"date": "2025-10-21", "close": 0.05, "volume": 100455.0}, {"date": "2025-10-22", "close": 0.042, "volume": 1570508.0}, {"date": "2025-10-23", "close": 0.045, "volume": 924929.0}, {"date": "2025-10-24", "close": 0.048, "volume": 1136170.0}, {"date": "2025-10-27", "close": 0.046, "volume": 630241.0}, {"date": "2025-10-28", "close": 0.04, "volume": 105639.0}, {"date": "2025-10-31", "close": 0.04, "volume": 526270.0}, {"date": "2025-11-03", "close": 0.038, "volume": 507807.0}, {"date": "2025-11-04", "close": 0.041, "volume": 422137.0}, {"date": "2025-11-05", "close": 0.034, "volume": 686202.0}, {"date": "2025-11-07", "close": 0.04, "volume": 910568.0}, {"date": "2025-11-10", "close": 0.045, "volume": 845643.0}, {"date": "2025-11-11", "close": 0.042, "volume": 359525.0}, {"date": "2025-11-12", "close": 0.044, "volume": 104081.0}, {"date": "2025-11-13", "close": 0.045, "volume": 146359.0}, {"date": "2025-11-17", "close": 0.04, "volume": 687482.0}, {"date": "2025-11-18", "close": 0.035, "volume": 1037500.0}, {"date": "2025-11-19", "close": 0.035, "volume": 1976042.0}, {"date": "2025-11-20", "close": 0.035, "volume": 50000.0}, {"date": "2025-11-21", "close": 0.032, "volume": 1035452.0}, {"date": "2025-11-24", "close": 0.033, "volume": 65666.0}, {"date": "2025-11-25", "close": 0.037, "volume": 522922.0}, {"date": "2025-11-26", "close": 0.037, "volume": 300000.0}, {"date": "2025-11-27", "close": 0.036, "volume": 204993.0}, {"date": "2025-11-28", "close": 0.036, "volume": 417045.0}, {"date": "2025-12-02", "close": 0.035, "volume": 45954.0}, {"date": "2025-12-03", "close": 0.035, "volume": 476170.0}, {"date": "2025-12-08", "close": 0.036, "volume": 204710.0}, {"date": "2025-12-09", "close": 0.035, "volume": 277716.0}, {"date": "2025-12-11", "close": 0.035, "volume": 171074.0}, {"date": "2025-12-15", "close": 0.035, "volume": 159592.0}, {"date": "2025-12-16", "close": 0.032, "volume": 15883.0}, {"date": "2025-12-17", "close": 0.033, "volume": 50000.0}, {"date": "2025-12-19", "close": 0.034, "volume": 188178.0}, {"date": "2025-12-22", "close": 0.03, "volume": 542778.0}, {"date": "2025-12-23", "close": 0.03, "volume": 1283286.0}, {"date": "2025-12-29", "close": 0.031, "volume": 884798.0}, {"date": "2025-12-30", "close": 0.032, "volume": 150000.0}, {"date": "2025-12-31", "close": 0.032, "volume": 3125.0}, {"date": "2026-01-02", "close": 0.034, "volume": 159613.0}, {"date": "2026-01-05", "close": 0.037, "volume": 155223.0}, {"date": "2026-01-06", "close": 0.042, "volume": 310368.0}, {"date": "2026-01-07", "close": 0.039, "volume": 11000.0}, {"date": "2026-01-08", "close": 0.043, "volume": 237734.0}, {"date": "2026-01-09", "close": 0.038, "volume": 5007.0}, {"date": "2026-01-12", "close": 0.038, "volume": 269830.0}, {"date": "2026-01-14", "close": 0.036, "volume": 425419.0}, {"date": "2026-01-15", "close": 0.037, "volume": 123525.0}, {"date": "2026-01-16", "close": 0.039, "volume": 735534.0}, {"date": "2026-01-20", "close": 0.038, "volume": 200000.0}, {"date": "2026-01-21", "close": 0.038, "volume": 117148.0}, {"date": "2026-01-27", "close": 0.033, "volume": 497409.0}, {"date": "2026-01-28", "close": 0.032, "volume": 858934.0}, {"date": "2026-01-30", "close": 0.032, "volume": 634821.0}, {"date": "2026-02-02", "close": 0.031, "volume": 222806.0}, {"date": "2026-02-03", "close": 0.033, "volume": 827937.0}, {"date": "2026-02-04", "close": 0.032, "volume": 204794.0}, {"date": "2026-02-05", "close": 0.033, "volume": 880869.0}, {"date": "2026-02-06", "close": 0.033, "volume": 1454223.0}, {"date": "2026-02-10", "close": 0.032, "volume": 1257437.0}, {"date": "2026-02-11", "close": 0.033, "volume": 814733.0}, {"date": "2026-02-12", "close": 0.031, "volume": 1500.0}, {"date": "2026-02-13", "close": 0.031, "volume": 476921.0}, {"date": "2026-02-16", "close": 0.031, "volume": 69886.0}, {"date": "2026-02-17", "close": 0.032, "volume": 329281.0}, {"date": "2026-02-18", "close": 0.034, "volume": 100000.0}, {"date": "2026-02-19", "close": 0.031, "volume": 30000.0}, {"date": "2026-02-23", "close": 0.03, "volume": 1238985.0}, {"date": "2026-02-25", "close": 0.03, "volume": 610609.0}, {"date": "2026-02-26", "close": 0.03, "volume": 254986.0}, {"date": "2026-02-27", "close": 0.031, "volume": 18602.0}, {"date": "2026-03-02", "close": 0.031, "volume": 318158.0}, {"date": "2026-03-03", "close": 0.031, "volume": 299875.0}, {"date": "2026-03-09", "close": 0.032, "volume": 200000.0}, {"date": "2026-03-11", "close": 0.032, "volume": 50000.0}, {"date": "2026-03-13", "close": 0.03, "volume": 289099.0}, {"date": "2026-03-16", "close": 0.03, "volume": 368603.0}, {"date": "2026-03-17", "close": 0.03, "volume": 178000.0}, {"date": "2026-03-18", "close": 0.028, "volume": 644205.0}, {"date": "2026-03-19", "close": 0.028, "volume": 493714.0}, {"date": "2026-03-20", "close": 0.028, "volume": 4797.0}, {"date": "2026-03-23", "close": 0.028, "volume": 817298.0}, {"date": "2026-03-26", "close": 0.025, "volume": 635661.0}, {"date": "2026-03-27", "close": 0.025, "volume": 4465818.0}, {"date": "2026-03-30", "close": 0.025, "volume": 1367934.0}, {"date": "2026-03-31", "close": 0.024, "volume": 400000.0}, {"date": "2026-04-01", "close": 0.025, "volume": 642718.0}, {"date": "2026-04-02", "close": 0.025, "volume": 198256.0}, {"date": "2026-04-07", "close": 0.025, "volume": 7616.0}, {"date": "2026-04-10", "close": 0.026, "volume": 50000.0}, {"date": "2026-04-13", "close": 0.025, "volume": 566519.0}, {"date": "2026-04-14", "close": 0.025, "volume": 433022.0}, {"date": "2026-04-15", "close": 0.025, "volume": 160844.0}, {"date": "2026-04-17", "close": 0.024, "volume": 981250.0}, {"date": "2026-04-20", "close": 0.025, "volume": 2771535.0}, {"date": "2026-04-24", "close": 0.023, "volume": 20000.0}, {"date": "2026-04-28", "close": 0.021, "volume": 583160.0}, {"date": "2026-04-29", "close": 0.022, "volume": 751060.0}, {"date": "2026-04-30", "close": 0.021, "volume": 655597.0}, {"date": "2026-05-04", "close": 0.021, "volume": 419792.0}, {"date": "2026-05-07", "close": 0.021, "volume": 264658.0}, {"date": "2026-05-11", "close": 0.021, "volume": 119999.0}, {"date": "2026-05-14", "close": 0.021, "volume": 25000.0}, {"date": "2026-05-15", "close": 0.019, "volume": 292720.0}, {"date": "2026-05-18", "close": 0.019, "volume": 1254735.0}, {"date": "2026-05-19", "close": 0.019, "volume": 10000.0}, {"date": "2026-05-20", "close": 0.017, "volume": 364288.0}, {"date": "2026-05-21", "close": 0.017, "volume": 192196.0}, {"date": "2026-05-22", "close": 0.018, "volume": 319497.0}, {"date": "2026-05-25", "close": 0.018, "volume": 365.0}, {"date": "2026-05-27", "close": 0.019, "volume": 5000.0}, {"date": "2026-06-02", "close": 0.02, "volume": 83553.0}, {"date": "2026-06-03", "close": 0.023, "volume": 558205.0}, {"date": "2026-06-04", "close": 0.022, "volume": 975253.0}, {"date": "2026-06-05", "close": 0.024, "volume": 103812.0}, {"date": "2026-06-09", "close": 0.024, "volume": 293831.0}, {"date": "2026-06-10", "close": 0.037, "volume": 1113514.0}, {"date": "2026-06-11", "close": 0.037, "volume": 266.0}, {"date": "2026-06-12", "close": 0.034, "volume": 617071.0}, {"date": "2026-06-15", "close": 0.035, "volume": 73706.0}, {"date": "2026-06-16", "close": 0.036, "volume": 14587.0}, {"date": "2026-06-17", "close": 0.0355, "volume": 28000.0}, {"date": "2026-06-18", "close": 0.027, "volume": 505934.0}, {"date": "2026-06-19", "close": 0.029, "volume": 17500.0}, {"date": "2026-06-23", "close": 0.026, "volume": 20000.0}, {"date": "2026-06-24", "close": 0.025, "volume": 200000.0}, {"date": "2026-06-25", "close": 0.025, "volume": 18008.0}, {"date": "2026-06-26", "close": 0.025, "volume": 43334.0}, {"date": "2026-06-30", "close": 0.028, "volume": 894992.0}, {"date": "2026-07-01", "close": 0.026, "volume": 26129.0}, {"date": "2026-07-03", "close": 0.026, "volume": 1000.0}, {"date": "2026-07-06", "close": 0.026, "volume": 1020.0}, {"date": "2026-07-07", "close": 0.027, "volume": 161898.0}, {"date": "2026-07-08", "close": 0.027, "volume": 640156.0}, {"date": "2026-07-09", "close": 0.029, "volume": 244691.0}, {"date": "2026-07-10", "close": 0.029, "volume": 3570247.0}, {"date": "2026-07-13", "close": 0.029, "volume": 117228.0}, {"date": "2026-07-15", "close": 0.026, "volume": 169697.0}, {"date": "2026-07-20", "close": 0.026, "volume": 519269.0}, {"date": "2026-07-21", "close": 0.025, "volume": 140487.0}, {"date": "2026-07-22", "close": 0.025, "volume": 33777.0}, {"date": "2026-07-24", "close": 0.024, "volume": 286464.0}, {"date": "2026-07-27", "close": 0.026, "volume": 68400.0}, {"date": "2026-07-28", "close": 0.026, "volume": 5000.0}, {"date": "2026-07-29", "close": 0.025, "volume": 26315.0}, {"date": "2026-07-30", "close": 0.024, "volume": 46143.0}, {"date": "2026-07-31", "close": 0.03, "volume": 757880.0}, {"date": "2026-08-03", "close": 0.03, "volume": 148758.0}, {"date": "2026-08-04", "close": 0.03, "volume": 889184.0}, {"date": "2026-08-05", "close": 0.032, "volume": 980237.0}, {"date": "2026-08-06", "close": 0.034, "volume": 50911.0}, {"date": "2026-08-07", "close": 0.034, "volume": 356294.0}, {"date": "2026-08-10", "close": 0.032, "volume": 481176.0}, {"date": "2026-08-11", "close": 0.034, "volume": 62273.0}, {"date": "2026-08-12", "close": 0.034, "volume": 109030.0}, {"date": "2026-08-13", "close": 0.034, "volume": 76545.0}, {"date": "2026-08-14", "close": 0.034, "volume": 29411.0}, {"date": "2026-08-17", "close": 0.035, "volume": 25571.0}, {"date": "2026-08-18", "close": 0.032, "volume": 24000.0}, {"date": "2026-08-24", "close": 0.032, "volume": 100500.0}, {"date": "2026-08-26", "close": 0.032, "volume": 168326.0}, {"date": "2026-08-27", "close": 0.032, "volume": 213000.0}, {"date": "2026-08-28", "close": 0.036, "volume": 527471.0}, {"date": "2026-08-31", "close": 0.033, "volume": 411260.0}, {"date": "2026-09-01", "close": 0.037, "volume": 145195.0}, {"date": "2026-09-02", "close": 0.034, "volume": 250145.0}, {"date": "2026-09-03", "close": 0.037, "volume": 71068.0}, {"date": "2026-09-04", "close": 0.034, "volume": 39189.0}, {"date": "2026-09-07", "close": 0.0355, "volume": 252777.0}], "refreshing": true}