{"ticker": "VNL", "overview": {"name": "Vinyl Group Ltd", "country": "Australia", "industry": "Software & Services"}, "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": "VNL", "has_prices": true, "as_of": "2026-09-07", "last": 0.038, "prev_close": 0.039, "change": -0.0010000000000000009, "change_pct": -0.025641025641025664, "session_volume": 121796.0, "vwap_5": 0.03987575655769926, "vwap_20": 0.0431932459470391, "vwap_60": 0.050215626591878525, "vwap_250": 0.08008329276960936, "high_52w": 0.091, "low_52w": 0.038, "avg_volume_20": 278762.25, "sessions": 400, "market_cap": {"value": 60810220.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03101081-1", "src": "ASX", "ticker": "VNL", "cik": "", "company": "Vinyl Group Ltd", "company_raw": "Vinyl Group Ltd", "who": "Robert Kenneth Gaunt", "who_key": "Robert Kenneth Gaunt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Robert Kenneth Gaunt files a notice on VNL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101081", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201110}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Robert Kenneth Gaunt", "notice_type": "3Y", "direct_shares": 21883392.0, "indirect_shares": 8750000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-06-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03101081-2A1677819", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gaunt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-30", "source_url": "https://www.marketindex.com.au/asx/vnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gaunt", "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/vnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Katovsky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-12", "source_url": "https://www.marketindex.com.au/asx/vnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gledden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-11", "source_url": "https://www.marketindex.com.au/asx/vnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gledden", "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/vnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Katovsky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-01", "source_url": "https://www.marketindex.com.au/asx/vnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gledden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-16", "source_url": "https://www.marketindex.com.au/asx/vnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gaunt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-16", "source_url": "https://www.marketindex.com.au/asx/vnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jenkinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-13", "source_url": "https://www.marketindex.com.au/asx/vnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simons", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-15", "source_url": "https://www.marketindex.com.au/asx/vnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gaunt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-15", "source_url": "https://www.marketindex.com.au/asx/vnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jenkinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-15", "source_url": "https://www.marketindex.com.au/asx/vnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Katovsky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-15", "source_url": "https://www.marketindex.com.au/asx/vnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gledden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-15", "source_url": "https://www.marketindex.com.au/asx/vnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simons", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-04", "source_url": "https://www.marketindex.com.au/asx/vnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simons", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-11", "source_url": "https://www.marketindex.com.au/asx/vnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gaunt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-11", "source_url": "https://www.marketindex.com.au/asx/vnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simons", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-19", "source_url": "https://www.marketindex.com.au/asx/vnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gaunt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-01", "source_url": "https://www.marketindex.com.au/asx/vnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Katovsky", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-04", "source_url": "https://www.marketindex.com.au/asx/vnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gledden", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-04", "source_url": "https://www.marketindex.com.au/asx/vnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gaunt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-04", "source_url": "https://www.marketindex.com.au/asx/vnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nigaglioni", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-04", "source_url": "https://www.marketindex.com.au/asx/vnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cottle", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-30", "source_url": "https://www.marketindex.com.au/asx/vnl", "needs_ocr": 0}], "directors": [{"name": "Simons", "first_seen": "2024-05-19", "last_seen": "2024-12-15", "status": "current", "notices": 4}, {"name": "Jenkinson", "first_seen": "2021-06-29", "last_seen": "2025-03-13", "status": "current", "notices": 3}, {"name": "Gledden", "first_seen": "2022-07-04", "last_seen": "2025-05-11", "status": "current", "notices": 5}, {"name": "Katovsky", "first_seen": "2022-07-04", "last_seen": "2025-05-12", "status": "current", "notices": 4}, {"name": "Gaunt", "first_seen": "2011-09-02", "last_seen": "2025-05-30", "status": "current", "notices": 8}, {"name": "Robert Kenneth Gaunt", "first_seen": "2026-06-17", "last_seen": "2026-06-17", "status": "current", "notices": 1}, {"name": "J Nigaglioni", "first_seen": "2018-02-26", "last_seen": "2018-02-26", "status": "past", "notices": 1}, {"name": "J Louez Schoorl", "first_seen": "2018-12-23", "last_seen": "2018-12-23", "status": "past", "notices": 1}, {"name": "L Inman", "first_seen": "2018-12-23", "last_seen": "2019-02-25", "status": "past", "notices": 3}, {"name": "L Jenkinson", "first_seen": "2018-12-23", "last_seen": "2019-10-02", "status": "past", "notices": 2}, {"name": "B Cottle", "first_seen": "2018-12-23", "last_seen": "2019-10-02", "status": "past", "notices": 2}, {"name": "Cottle", "first_seen": "2021-06-29", "last_seen": "2022-06-30", "status": "past", "notices": 2}, {"name": "Nigaglioni", "first_seen": "2022-07-04", "last_seen": "2022-07-04", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154811-2A1706795"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Proposed issue of securities - VNL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148878-2A1704329"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Proposed issue of securities - VNL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148877-2A1704328"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Notification of cessation of securities - VNL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148332-2A1704031"}, {"date": "2026-10-13", "form": "Letter To Shareholders", "title": "Letter to Shareholders re AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147687-2A1703728"}], "performance": {"ticker": "VNL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2010-09-21", "close": 0.0987264, "volume": 684399.0}, {"date": "2010-09-22", "close": 0.08556288, "volume": 268925.0}, {"date": "2010-09-23", "close": 0.08556288, "volume": 151935.0}, {"date": "2010-09-24", "close": 0.0658176, "volume": 1819155.0}, {"date": "2010-09-27", "close": 0.07569024, "volume": 307430.0}, {"date": "2010-09-28", "close": 0.07569024, "volume": 795634.0}, {"date": "2010-09-29", "close": 0.07239936, "volume": 229250.0}, {"date": "2010-09-30", "close": 0.07239936, "volume": 91161.0}, {"date": "2010-10-01", "close": 0.0658176, "volume": 833110.0}, {"date": "2010-10-05", "close": 0.06252672, "volume": 259607.0}, {"date": "2010-10-06", "close": 0.06252672, "volume": 311082.0}, {"date": "2010-10-07", "close": 0.065159424, "volume": 319064.0}, {"date": "2010-10-08", "close": 0.065159424, "volume": 235499.0}, {"date": "2010-10-11", "close": 0.060552192, "volume": 75968.0}, {"date": "2010-10-12", "close": 0.06252672, "volume": 417821.0}, {"date": "2010-10-13", "close": 0.06910848, "volume": 196262.0}, {"date": "2010-10-14", "close": 0.0658176, "volume": 177257.0}, {"date": "2010-10-15", "close": 0.0658176, "volume": 106355.0}, {"date": "2010-10-18", "close": 0.06910848, "volume": 193968.0}, {"date": "2010-10-19", "close": 0.07239936, "volume": 298352.0}, {"date": "2010-10-20", "close": 0.0658176, "volume": 238538.0}, {"date": "2010-10-21", "close": 0.06910848, "volume": 67284.0}, {"date": "2010-10-25", "close": 0.064501248, "volume": 211263.0}, {"date": "2010-10-26", "close": 0.0658176, "volume": 1055876.0}, {"date": "2010-10-28", "close": 0.0658176, "volume": 347931.0}, {"date": "2010-10-29", "close": 0.0658176, "volume": 381357.0}, {"date": "2010-11-01", "close": 0.06252672, "volume": 506450.0}, {"date": "2010-11-02", "close": 0.06252672, "volume": 63813.0}, {"date": "2010-11-03", "close": 0.0658176, "volume": 711247.0}, {"date": "2010-11-04", "close": 0.064501248, "volume": 45581.0}, {"date": "2010-11-05", "close": 0.0658176, "volume": 151935.0}, {"date": "2010-11-09", "close": 0.06252672, "volume": 30387.0}, {"date": "2010-11-10", "close": 0.05923584, "volume": 303870.0}, {"date": "2010-11-12", "close": 0.05923584, "volume": 230434.0}, {"date": "2010-11-15", "close": 0.06252672, "volume": 22790.0}, {"date": "2010-11-16", "close": 0.05923584, "volume": 75968.0}, {"date": "2010-11-17", "close": 0.05923584, "volume": 19752.0}, {"date": "2010-11-26", "close": 0.05923584, "volume": 99.0}, {"date": "2010-11-29", "close": 0.05923584, "volume": 531672.0}, {"date": "2010-11-30", "close": 0.05923584, "volume": 15294.0}, {"date": "2010-12-03", "close": 0.05265408, "volume": 303870.0}, {"date": "2010-12-07", "close": 0.05265408, "volume": 159532.0}, {"date": "2010-12-10", "close": 0.05265408, "volume": 17650.0}, {"date": "2010-12-14", "close": 0.051995904, "volume": 134285.0}, {"date": "2010-12-15", "close": 0.051995904, "volume": 88426.0}, {"date": "2010-12-17", "close": 0.0493632, "volume": 151935.0}, {"date": "2010-12-20", "close": 0.050021376, "volume": 101289.0}, {"date": "2010-12-21", "close": 0.0493632, "volume": 298299.0}, {"date": "2010-12-22", "close": 0.050021376, "volume": 319064.0}, {"date": "2010-12-24", "close": 0.050021376, "volume": 75968.0}, {"date": "2010-12-29", "close": 0.048705024, "volume": 422041.0}, {"date": "2010-12-30", "close": 0.048705024, "volume": 128131.0}, {"date": "2011-01-04", "close": 0.0493632, "volume": 33122.0}, {"date": "2011-01-05", "close": 0.05265408, "volume": 369506.0}, {"date": "2011-01-06", "close": 0.061210368, "volume": 566718.0}, {"date": "2011-01-07", "close": 0.060552192, "volume": 165940.0}, {"date": "2011-01-11", "close": 0.05265408, "volume": 234000.0}, {"date": "2011-01-12", "close": 0.057919488, "volume": 251173.0}, {"date": "2011-01-14", "close": 0.057919488, "volume": 8508.0}, {"date": "2011-01-18", "close": 0.057919488, "volume": 42542.0}, {"date": "2011-01-19", "close": 0.05594496, "volume": 15953.0}, {"date": "2011-01-24", "close": 0.05594496, "volume": 300576.0}, {"date": "2011-01-25", "close": 0.053970432, "volume": 275651.0}, {"date": "2011-01-31", "close": 0.053970432, "volume": 314262.0}, {"date": "2011-02-02", "close": 0.053970432, "volume": 19148.0}, {"date": "2011-02-07", "close": 0.057919488, "volume": 91161.0}, {"date": "2011-02-08", "close": 0.059894016, "volume": 75968.0}, {"date": "2011-02-09", "close": 0.07239936, "volume": 10635.0}, {"date": "2011-02-10", "close": 0.0658176, "volume": 255757.0}, {"date": "2011-02-11", "close": 0.0658176, "volume": 41363.0}, {"date": "2011-02-14", "close": 0.0658176, "volume": 30387.0}, {"date": "2011-02-16", "close": 0.05923584, "volume": 75968.0}, {"date": "2011-02-18", "close": 0.05923584, "volume": 41855.0}, {"date": "2011-02-21", "close": 0.05923584, "volume": 460334.0}, {"date": "2011-02-23", "close": 0.05923584, "volume": 15194.0}, {"date": "2011-02-24", "close": 0.05594496, "volume": 30387.0}, {"date": "2011-02-25", "close": 0.05594496, "volume": 400946.0}, {"date": "2011-03-01", "close": 0.05594496, "volume": 75968.0}, {"date": "2011-03-03", "close": 0.038174208, "volume": 120029.0}, {"date": "2011-03-04", "close": 0.040148736, "volume": 50645.0}, {"date": "2011-03-07", "close": 0.03949056, "volume": 75968.0}, {"date": "2011-03-09", "close": 0.05265408, "volume": 423780.0}, {"date": "2011-03-11", "close": 0.05594496, "volume": 75943.0}, {"date": "2011-03-14", "close": 0.05923584, "volume": 68395.0}, {"date": "2011-03-15", "close": 0.05594496, "volume": 11395.0}, {"date": "2011-03-17", "close": 0.053970432, "volume": 82045.0}, {"date": "2011-03-22", "close": 0.053970432, "volume": 3191.0}, {"date": "2011-03-23", "close": 0.0493632, "volume": 151935.0}, {"date": "2011-03-28", "close": 0.0493632, "volume": 182322.0}, {"date": "2011-03-29", "close": 0.0493632, "volume": 10635.0}, {"date": "2011-03-30", "close": 0.0493632, "volume": 174725.0}, {"date": "2011-03-31", "close": 0.053970432, "volume": 195996.0}, {"date": "2011-04-01", "close": 0.051337728, "volume": 20376.0}, {"date": "2011-04-04", "close": 0.05265408, "volume": 148251.0}, {"date": "2011-04-05", "close": 0.05923584, "volume": 330571.0}, {"date": "2011-04-06", "close": 0.05923584, "volume": 47641.0}, {"date": "2011-04-07", "close": 0.05642805, "volume": 66456.0}, {"date": "2011-04-11", "close": 0.051161432, "volume": 11430.0}, {"date": "2011-04-12", "close": 0.0376187, "volume": 505068.0}, {"date": "2011-04-13", "close": 0.039123448, "volume": 270669.0}, {"date": "2011-04-19", "close": 0.04514244, "volume": 259180.0}, {"date": "2011-04-20", "close": 0.04514244, "volume": 86393.0}, {"date": "2011-04-21", "close": 0.05266618, "volume": 97114.0}, {"date": "2011-04-27", "close": 0.05266618, "volume": 192059.0}, {"date": "2011-04-28", "close": 0.05642805, "volume": 155064.0}, {"date": "2011-05-02", "close": 0.05642805, "volume": 132913.0}, {"date": "2011-05-03", "close": 0.043637692, "volume": 69027.0}, {"date": "2011-05-04", "close": 0.043637692, "volume": 37216.0}, {"date": "2011-05-05", "close": 0.039123448, "volume": 312941.0}, {"date": "2011-05-06", "close": 0.04514244, "volume": 110760.0}, {"date": "2011-05-11", "close": 0.039123448, "volume": 292381.0}, {"date": "2011-05-12", "close": 0.0376187, "volume": 277156.0}, {"date": "2011-05-13", "close": 0.04514244, "volume": 199369.0}, {"date": "2011-05-16", "close": 0.05266618, "volume": 835887.0}, {"date": "2011-05-17", "close": 0.062447042, "volume": 180664.0}, {"date": "2011-05-18", "close": 0.068466034, "volume": 297995.0}, {"date": "2011-05-19", "close": 0.06771366, "volume": 882584.0}, {"date": "2011-05-20", "close": 0.06771366, "volume": 93039.0}, {"date": "2011-05-23", "close": 0.065456538, "volume": 10633.0}, {"date": "2011-05-24", "close": 0.06771366, "volume": 531650.0}, {"date": "2011-05-25", "close": 0.06018992, "volume": 27961.0}, {"date": "2011-05-30", "close": 0.05266618, "volume": 39741.0}, {"date": "2011-05-31", "close": 0.053418554, "volume": 16343.0}, {"date": "2011-06-01", "close": 0.05266618, "volume": 196503.0}, {"date": "2011-06-03", "close": 0.054170928, "volume": 59581.0}, {"date": "2011-06-10", "close": 0.05266618, "volume": 9987.0}, {"date": "2011-06-14", "close": 0.05642805, "volume": 35886.0}, {"date": "2011-06-16", "close": 0.055675676, "volume": 797476.0}, {"date": "2011-06-21", "close": 0.054170928, "volume": 10633.0}, {"date": "2011-06-23", "close": 0.053418554, "volume": 2658.0}, {"date": "2011-06-30", "close": 0.05266618, "volume": 26583.0}, {"date": "2011-07-07", "close": 0.050409058, "volume": 147009.0}, {"date": "2011-07-11", "close": 0.04514244, "volume": 23260.0}, {"date": "2011-07-18", "close": 0.043637692, "volume": 372155.0}, {"date": "2011-07-20", "close": 0.042132944, "volume": 225951.0}, {"date": "2011-07-25", "close": 0.038371074, "volume": 39874.0}, {"date": "2011-07-26", "close": 0.0376187, "volume": 438612.0}, {"date": "2011-08-05", "close": 0.0376187, "volume": 323811.0}, {"date": "2011-08-10", "close": 0.0376187, "volume": 199369.0}, {"date": "2011-08-11", "close": 0.0376187, "volume": 45806.0}, {"date": "2011-08-17", "close": 0.0376187, "volume": 53564.0}, {"date": "2011-08-19", "close": 0.039875822, "volume": 12627.0}, {"date": "2011-08-29", "close": 0.044390066, "volume": 105001.0}, {"date": "2011-08-30", "close": 0.044390066, "volume": 132913.0}, {"date": "2011-09-05", "close": 0.044390066, "volume": 12082.0}, {"date": "2011-09-19", "close": 0.044390066, "volume": 73182.0}, {"date": "2011-09-20", "close": 0.051913806, "volume": 344163.0}, {"date": "2011-09-21", "close": 0.051913806, "volume": 106330.0}, {"date": "2011-09-23", "close": 0.047399562, "volume": 132913.0}, {"date": "2011-09-27", "close": 0.04514244, "volume": 73909.0}, {"date": "2011-10-04", "close": 0.04514244, "volume": 23260.0}, {"date": "2011-10-06", "close": 0.04514244, "volume": 35744.0}, {"date": "2011-10-24", "close": 0.04514244, "volume": 358864.0}, {"date": "2011-10-26", "close": 0.04514244, "volume": 132913.0}, {"date": "2011-10-28", "close": 0.0376187, "volume": 9304.0}, {"date": "2011-11-01", "close": 0.04514244, "volume": 132913.0}, {"date": "2011-11-03", "close": 0.04514244, "volume": 11361.0}, {"date": "2011-11-04", "close": 0.04514244, "volume": 199369.0}, {"date": "2011-11-07", "close": 0.04514244, "volume": 1930.0}, {"date": "2011-11-08", "close": 0.04138057, "volume": 132913.0}, {"date": "2011-11-09", "close": 0.04138057, "volume": 239243.0}, {"date": "2011-11-18", "close": 0.04138057, "volume": 13291.0}, {"date": "2011-11-22", "close": 0.039875822, "volume": 21266.0}, {"date": "2011-11-25", "close": 0.039123448, "volume": 57152.0}, {"date": "2011-11-28", "close": 0.039123448, "volume": 7113.0}, {"date": "2011-11-29", "close": 0.039875822, "volume": 66456.0}, {"date": "2011-11-30", "close": 0.039123448, "volume": 93039.0}, {"date": "2011-12-02", "close": 0.040628196, "volume": 938553.0}, {"date": "2011-12-05", "close": 0.04890431, "volume": 1934947.0}, {"date": "2011-12-06", "close": 0.054923302, "volume": 724374.0}, {"date": "2011-12-07", "close": 0.060942294, "volume": 159495.0}, {"date": "2011-12-08", "close": 0.069970782, "volume": 903362.0}, {"date": "2011-12-09", "close": 0.06771366, "volume": 298584.0}, {"date": "2011-12-12", "close": 0.055675676, "volume": 287499.0}, {"date": "2011-12-13", "close": 0.054170928, "volume": 164812.0}, {"date": "2011-12-14", "close": 0.058685172, "volume": 236584.0}, {"date": "2011-12-16", "close": 0.053418554, "volume": 6646.0}, {"date": "2011-12-19", "close": 0.04890431, "volume": 26583.0}, {"date": "2011-12-21", "close": 0.04514244, "volume": 232597.0}, {"date": "2011-12-28", "close": 0.047399562, "volume": 29241.0}, {"date": "2012-01-06", "close": 0.04138057, "volume": 135127.0}, {"date": "2012-01-10", "close": 0.045894814, "volume": 53165.0}, {"date": "2012-01-30", "close": 0.040628196, "volume": 55823.0}, {"date": "2012-01-31", "close": 0.043637692, "volume": 170128.0}, {"date": "2012-02-01", "close": 0.042885318, "volume": 27104.0}, {"date": "2012-02-02", "close": 0.042885318, "volume": 37216.0}, {"date": "2012-02-10", "close": 0.038371074, "volume": 111126.0}, {"date": "2012-02-13", "close": 0.038371074, "volume": 144259.0}, {"date": "2012-02-16", "close": 0.0376187, "volume": 68922.0}, {"date": "2012-02-20", "close": 0.0376187, "volume": 10826.0}, {"date": "2012-02-22", "close": 0.0376187, "volume": 398738.0}, {"date": "2012-02-28", "close": 0.0376187, "volume": 6349.0}, {"date": "2012-03-22", "close": 0.0376187, "volume": 26583.0}, {"date": "2012-04-17", "close": 0.0376187, "volume": 132913.0}, {"date": "2012-04-30", "close": 0.0376187, "volume": 199370.0}, {"date": "2012-05-16", "close": 0.03009496, "volume": 155715.0}, {"date": "2012-05-21", "close": 0.03009496, "volume": 143338.0}, {"date": "2012-05-29", "close": 0.03009496, "volume": 78418.0}, {"date": "2012-05-30", "close": 0.03009496, "volume": 57360.0}, {"date": "2012-06-01", "close": 0.03009496, "volume": 465194.0}, {"date": "2012-06-04", "close": 0.03009496, "volume": 132913.0}, {"date": "2012-06-05", "close": 0.030847334, "volume": 9097.0}, {"date": "2012-07-02", "close": 0.03009496, "volume": 664563.0}, {"date": "2012-07-13", "close": 0.02257122, "volume": 22595.0}, {"date": "2012-07-18", "close": 0.015799854, "volume": 63292.0}, {"date": "2012-07-19", "close": 0.015799854, "volume": 148326.0}, {"date": "2012-07-23", "close": 0.016552228, "volume": 5213.0}, {"date": "2012-07-24", "close": 0.015799854, "volume": 265825.0}, {"date": "2012-08-01", "close": 0.02257122, "volume": 164812.0}, {"date": "2012-08-02", "close": 0.024075968, "volume": 246368.0}, {"date": "2012-08-06", "close": 0.02257122, "volume": 41709.0}, {"date": "2012-08-08", "close": 0.020314098, "volume": 24747.0}, {"date": "2012-08-14", "close": 0.021066472, "volume": 174622.0}, {"date": "2012-08-16", "close": 0.01880935, "volume": 132913.0}, {"date": "2012-08-17", "close": 0.021066472, "volume": 24747.0}, {"date": "2012-08-23", "close": 0.021818846, "volume": 332282.0}, {"date": "2012-08-29", "close": 0.021818846, "volume": 29241.0}, {"date": "2012-09-05", "close": 0.02633309, "volume": 305699.0}, {"date": "2012-09-06", "close": 0.031599708, "volume": 172786.0}, {"date": "2012-09-07", "close": 0.0376187, "volume": 1568875.0}, {"date": "2012-09-14", "close": 0.03385683, "volume": 66456.0}, {"date": "2012-09-19", "close": 0.028590212, "volume": 199369.0}, {"date": "2012-09-21", "close": 0.028590212, "volume": 170702.0}, {"date": "2012-09-27", "close": 0.03009496, "volume": 6942.0}, {"date": "2012-10-01", "close": 0.03009496, "volume": 114763.0}, {"date": "2012-10-02", "close": 0.03009496, "volume": 53165.0}, {"date": "2012-10-09", "close": 0.029342586, "volume": 31440.0}, {"date": "2012-10-11", "close": 0.027085464, "volume": 231295.0}, {"date": "2012-10-15", "close": 0.027085464, "volume": 29673.0}, {"date": "2012-11-06", "close": 0.034609204, "volume": 265825.0}, {"date": "2012-11-08", "close": 0.036113952, "volume": 99684.0}, {"date": "2012-11-14", "close": 0.035361578, "volume": 19937.0}, {"date": "2012-11-27", "close": 0.02633309, "volume": 132913.0}, {"date": "2012-11-28", "close": 0.02633309, "volume": 13956.0}, {"date": "2012-11-29", "close": 0.02257122, "volume": 191298.0}, {"date": "2012-11-30", "close": 0.028590212, "volume": 201363.0}, {"date": "2012-12-03", "close": 0.03009496, "volume": 431966.0}, {"date": "2012-12-04", "close": 0.028590212, "volume": 265825.0}, {"date": "2012-12-06", "close": 0.028590212, "volume": 132913.0}, {"date": "2012-12-07", "close": 0.036113952, "volume": 566820.0}, {"date": "2012-12-10", "close": 0.0376187, "volume": 305966.0}, {"date": "2012-12-14", "close": 0.03009496, "volume": 132913.0}, {"date": "2012-12-18", "close": 0.029342586, "volume": 37710.0}, {"date": "2012-12-27", "close": 0.03009496, "volume": 1409070.0}, {"date": "2012-12-31", "close": 0.03009496, "volume": 1930290.0}, {"date": "2013-01-02", "close": 0.036866326, "volume": 182489.0}, {"date": "2013-01-03", "close": 0.0376187, "volume": 826557.0}, {"date": "2013-01-04", "close": 0.0376187, "volume": 582365.0}, {"date": "2013-01-07", "close": 0.040628196, "volume": 39383125.0}, {"date": "2013-01-08", "close": 0.046647188, "volume": 2900818.0}, {"date": "2013-01-09", "close": 0.045894814, "volume": 132913.0}, {"date": "2013-01-10", "close": 0.051913806, "volume": 964281.0}, {"date": "2013-01-11", "close": 0.05266618, "volume": 466655.0}, {"date": "2013-01-14", "close": 0.062447042, "volume": 954379.0}, {"date": "2013-01-15", "close": 0.06395179, "volume": 1005923.0}, {"date": "2013-01-16", "close": 0.05266618, "volume": 1735941.0}, {"date": "2013-01-17", "close": 0.044390066, "volume": 1387912.0}, {"date": "2013-01-18", "close": 0.050409058, "volume": 1343442.0}, {"date": "2013-01-21", "close": 0.057932798, "volume": 48513.0}, {"date": "2013-01-22", "close": 0.057180424, "volume": 167802.0}, {"date": "2013-01-24", "close": 0.059437546, "volume": 642446.0}, {"date": "2013-01-25", "close": 0.05642805, "volume": 50507.0}, {"date": "2013-01-29", "close": 0.055675676, "volume": 491777.0}, {"date": "2013-01-30", "close": 0.05642805, "volume": 593928.0}, {"date": "2013-01-31", "close": 0.06018992, "volume": 1415519.0}, {"date": "2013-02-01", "close": 0.06771366, "volume": 482526.0}, {"date": "2013-02-04", "close": 0.065456538, "volume": 13291.0}, {"date": "2013-02-05", "close": 0.06395179, "volume": 106330.0}, {"date": "2013-02-06", "close": 0.059437546, "volume": 768235.0}, {"date": "2013-02-07", "close": 0.055675676, "volume": 29241.0}, {"date": "2013-02-08", "close": 0.05642805, "volume": 1000832.0}, {"date": "2013-02-11", "close": 0.06395179, "volume": 128925.0}, {"date": "2013-02-12", "close": 0.059437546, "volume": 66456.0}, {"date": "2013-02-13", "close": 0.057180424, "volume": 40193.0}, {"date": "2013-02-14", "close": 0.054170928, "volume": 106327.0}, {"date": "2013-02-15", "close": 0.065456538, "volume": 372155.0}, {"date": "2013-02-18", "close": 0.064704164, "volume": 69543.0}, {"date": "2013-02-19", "close": 0.06018992, "volume": 250681.0}, {"date": "2013-02-21", "close": 0.05642805, "volume": 15950.0}, {"date": "2013-02-26", "close": 0.053418554, "volume": 113537.0}, {"date": "2013-02-28", "close": 0.05642805, "volume": 172786.0}, {"date": "2013-03-04", "close": 0.051913806, "volume": 167470.0}, {"date": "2013-03-05", "close": 0.053418554, "volume": 172786.0}, {"date": "2013-03-06", "close": 0.053418554, "volume": 79748.0}, {"date": "2013-03-08", "close": 0.054170928, "volume": 68152.0}, {"date": "2013-03-11", "close": 0.055675676, "volume": 1891789.0}, {"date": "2013-03-12", "close": 0.05642805, "volume": 159495.0}, {"date": "2013-03-14", "close": 0.05642805, "volume": 50507.0}, {"date": "2013-03-18", "close": 0.054170928, "volume": 66456.0}, {"date": "2013-03-21", "close": 0.05266618, "volume": 17943.0}, {"date": "2013-03-25", "close": 0.05266618, "volume": 378801.0}, {"date": "2013-05-06", "close": 0.039875822, "volume": 13291.0}, {"date": "2013-05-07", "close": 0.039875822, "volume": 23924.0}, {"date": "2013-05-13", "close": 0.039875822, "volume": 26583.0}, {"date": "2013-05-23", "close": 0.03009496, "volume": 215318.0}, {"date": "2013-05-24", "close": 0.03009496, "volume": 342915.0}, {"date": "2013-05-29", "close": 0.02257122, "volume": 66456.0}, {"date": "2013-05-30", "close": 0.032352082, "volume": 571524.0}, {"date": "2013-05-31", "close": 0.033104456, "volume": 265825.0}, {"date": "2013-06-04", "close": 0.039123448, "volume": 50299.0}, {"date": "2013-06-06", "close": 0.03385683, "volume": 332282.0}, {"date": "2013-06-07", "close": 0.02633309, "volume": 39874.0}, {"date": "2013-06-13", "close": 0.031599708, "volume": 162153.0}, {"date": "2013-06-14", "close": 0.031599708, "volume": 99684.0}, {"date": "2013-06-21", "close": 0.031599708, "volume": 664563.0}, {"date": "2013-06-24", "close": 0.0376187, "volume": 279117.0}, {"date": "2013-06-25", "close": 0.04138057, "volume": 1076592.0}, {"date": "2013-06-26", "close": 0.04890431, "volume": 293313.0}, {"date": "2013-06-27", "close": 0.051161432, "volume": 41627.0}, {"date": "2013-07-01", "close": 0.04890431, "volume": 531650.0}, {"date": "2013-07-02", "close": 0.04514244, "volume": 53165.0}, {"date": "2013-08-05", "close": 0.04514244, "volume": 13291.0}, {"date": "2013-08-20", "close": 0.046321667, "volume": 12737.0}, {"date": "2013-08-21", "close": 0.044751441, "volume": 12737.0}, {"date": "2013-08-22", "close": 0.044751441, "volume": 147541.0}, {"date": "2013-08-26", "close": 0.03925565, "volume": 12737.0}, {"date": "2013-09-03", "close": 0.030619407, "volume": 35465.0}, {"date": "2013-09-04", "close": 0.035330085, "volume": 28220.0}, {"date": "2013-09-05", "close": 0.035330085, "volume": 38211.0}, {"date": "2013-09-18", "close": 0.03140452, "volume": 596096.0}, {"date": "2013-09-19", "close": 0.03140452, "volume": 46574.0}, {"date": "2013-09-23", "close": 0.033759859, "volume": 25474.0}, {"date": "2013-09-24", "close": 0.03140452, "volume": 12737.0}, {"date": "2013-09-27", "close": 0.03140452, "volume": 6917.0}, {"date": "2013-10-02", "close": 0.025908729, "volume": 47586.0}, {"date": "2013-10-04", "close": 0.03140452, "volume": 319053.0}, {"date": "2013-10-07", "close": 0.032974746, "volume": 175847.0}, {"date": "2013-10-08", "close": 0.03140452, "volume": 61138.0}, {"date": "2013-10-09", "close": 0.032974746, "volume": 19106.0}, {"date": "2013-10-11", "close": 0.03140452, "volume": 44580.0}, {"date": "2013-10-15", "close": 0.029049181, "volume": 292951.0}, {"date": "2013-10-29", "close": 0.025123616, "volume": 127370.0}, {"date": "2013-10-30", "close": 0.029049181, "volume": 292951.0}, {"date": "2013-10-31", "close": 0.03140452, "volume": 184687.0}, {"date": "2013-11-01", "close": 0.035330085, "volume": 484007.0}, {"date": "2013-11-04", "close": 0.03925565, "volume": 716545.0}, {"date": "2013-11-11", "close": 0.03925565, "volume": 306938.0}, {"date": "2013-11-13", "close": 0.03140452, "volume": 382111.0}, {"date": "2013-11-15", "close": 0.035330085, "volume": 34390.0}, {"date": "2013-11-25", "close": 0.03925565, "volume": 82791.0}, {"date": "2013-12-09", "close": 0.035330085, "volume": 3821.0}, {"date": "2013-12-10", "close": 0.027478955, "volume": 191055.0}, {"date": "2013-12-11", "close": 0.027478955, "volume": 47127.0}, {"date": "2013-12-12", "close": 0.027478955, "volume": 159213.0}, {"date": "2013-12-27", "close": 0.028264068, "volume": 219077.0}, {"date": "2014-01-02", "close": 0.035330085, "volume": 150085.0}, {"date": "2014-01-06", "close": 0.03925565, "volume": 26314683.0}, {"date": "2014-01-16", "close": 0.036115198, "volume": 25219.0}, {"date": "2014-01-17", "close": 0.035330085, "volume": 2759.0}, {"date": "2014-01-21", "close": 0.03140452, "volume": 12737.0}, {"date": "2014-02-05", "close": 0.024338503, "volume": 63685.0}, {"date": "2014-02-11", "close": 0.024338503, "volume": 140107.0}, {"date": "2014-02-18", "close": 0.024338503, "volume": 25474.0}, {"date": "2014-03-03", "close": 0.027478955, "volume": 12737.0}, {"date": "2014-03-07", "close": 0.027478955, "volume": 78242.0}, {"date": "2014-04-07", "close": 0.01570226, "volume": 757853.0}, {"date": "2014-04-11", "close": 0.018842712, "volume": 76422.0}, {"date": "2014-04-15", "close": 0.020412938, "volume": 127115.0}, {"date": "2014-04-16", "close": 0.022768277, "volume": 63685.0}, {"date": "2014-04-23", "close": 0.02355339, "volume": 1464757.0}, {"date": "2014-04-24", "close": 0.02355339, "volume": 25474.0}, {"date": "2014-04-29", "close": 0.01570226, "volume": 360882.0}, {"date": "2014-05-06", "close": 0.02355339, "volume": 1284316.0}, {"date": "2014-05-07", "close": 0.029834294, "volume": 25474.0}, {"date": "2014-05-09", "close": 0.038470537, "volume": 108265.0}, {"date": "2014-05-12", "close": 0.043181215, "volume": 380003.0}, {"date": "2014-05-13", "close": 0.045536554, "volume": 6369.0}, {"date": "2014-05-14", "close": 0.048677006, "volume": 288497.0}, {"date": "2014-05-15", "close": 0.051032345, "volume": 19379.0}, {"date": "2014-05-16", "close": 0.051817458, "volume": 89159.0}, {"date": "2014-05-19", "close": 0.050247232, "volume": 71034.0}, {"date": "2014-05-20", "close": 0.04710678, "volume": 2816.0}, {"date": "2014-05-21", "close": 0.043181215, "volume": 460941.0}, {"date": "2014-05-22", "close": 0.049462119, "volume": 127370.0}, {"date": "2014-06-04", "close": 0.032974746, "volume": 14769.0}, {"date": "2014-06-05", "close": 0.035330085, "volume": 25474.0}, {"date": "2014-06-13", "close": 0.035330085, "volume": 28305.0}, {"date": "2014-06-16", "close": 0.036900311, "volume": 92696.0}, {"date": "2014-06-18", "close": 0.03140452, "volume": 23442.0}, {"date": "2014-07-08", "close": 0.032974746, "volume": 64810.0}, {"date": "2014-07-14", "close": 0.032974746, "volume": 5244.0}, {"date": "2014-07-18", "close": 0.032974746, "volume": 56541.0}, {"date": "2014-07-21", "close": 0.032974746, "volume": 70829.0}, {"date": "2014-07-31", "close": 0.036900311, "volume": 159213.0}, {"date": "2014-08-01", "close": 0.036900311, "volume": 95528.0}, {"date": "2014-08-12", "close": 0.03140452, "volume": 254740.0}, {"date": "2014-08-22", "close": 0.03140452, "volume": 25474.0}, {"date": "2014-08-25", "close": 0.030619407, "volume": 38211.0}, {"date": "2014-08-29", "close": 0.030619407, "volume": 305688.0}, {"date": "2014-09-04", "close": 0.030619407, "volume": 191055.0}, {"date": "2014-09-05", "close": 0.03140452, "volume": 273209.0}, {"date": "2014-09-09", "close": 0.03140452, "volume": 121879.0}, {"date": "2014-09-11", "close": 0.03925565, "volume": 140503.0}, {"date": "2014-09-12", "close": 0.041610989, "volume": 155705.0}, {"date": "2014-09-15", "close": 0.041610989, "volume": 15284.0}, {"date": "2014-09-17", "close": 0.041610989, "volume": 1274.0}, {"date": "2014-10-01", "close": 0.037685424, "volume": 19106.0}, {"date": "2014-10-08", "close": 0.03140452, "volume": 123136.0}, {"date": "2014-10-09", "close": 0.032189633, "volume": 191055.0}, {"date": "2014-10-14", "close": 0.032189633, "volume": 127370.0}, {"date": "2014-10-15", "close": 0.032189633, "volume": 34641.0}, {"date": "2014-10-17", "close": 0.035330085, "volume": 25474.0}, {"date": "2014-10-20", "close": 0.035330085, "volume": 96944.0}, {"date": "2014-10-22", "close": 0.035330085, "volume": 29521.0}, {"date": "2014-10-24", "close": 0.03140452, "volume": 45057.0}, {"date": "2014-10-29", "close": 0.03925565, "volume": 39485.0}, {"date": "2014-10-30", "close": 0.03925565, "volume": 2828.0}, {"date": "2014-11-05", "close": 0.044751441, "volume": 127370.0}, {"date": "2014-11-06", "close": 0.03140452, "volume": 127370.0}, {"date": "2014-11-10", "close": 0.03925565, "volume": 376398.0}, {"date": "2014-11-13", "close": 0.04710678, "volume": 89159.0}, {"date": "2014-11-18", "close": 0.048677006, "volume": 152844.0}, {"date": "2014-11-19", "close": 0.048677006, "volume": 105080.0}, {"date": "2014-11-21", "close": 0.043181215, "volume": 31843.0}, {"date": "2014-11-24", "close": 0.043181215, "volume": 127374.0}, {"date": "2014-11-25", "close": 0.04710678, "volume": 127370.0}, {"date": "2014-11-26", "close": 0.050247232, "volume": 158150.0}, {"date": "2014-11-27", "close": 0.051032345, "volume": 38211.0}, {"date": "2014-11-28", "close": 0.051032345, "volume": 89159.0}, {"date": "2014-12-04", "close": 0.050247232, "volume": 4247.0}, {"date": "2014-12-05", "close": 0.04710678, "volume": 445796.0}, {"date": "2014-12-09", "close": 0.043181215, "volume": 216526.0}, {"date": "2014-12-10", "close": 0.04710678, "volume": 38443.0}, {"date": "2014-12-11", "close": 0.052602571, "volume": 12505.0}, {"date": "2014-12-18", "close": 0.052602571, "volume": 191055.0}, {"date": "2014-12-22", "close": 0.052602571, "volume": 47127.0}, {"date": "2014-12-31", "close": 0.043966328, "volume": 63685.0}, {"date": "2015-01-14", "close": 0.045536554, "volume": 63685.0}, {"date": "2015-01-30", "close": 0.040825876, "volume": 63685.0}, {"date": "2015-02-03", "close": 0.03925565, "volume": 31843.0}, {"date": "2015-02-11", "close": 0.035330085, "volume": 477638.0}, {"date": "2015-02-16", "close": 0.035330085, "volume": 39193.0}, {"date": "2015-02-20", "close": 0.035330085, "volume": 25474.0}, {"date": "2015-02-27", "close": 0.04710678, "volume": 152844.0}, {"date": "2015-03-02", "close": 0.040040763, "volume": 127370.0}, {"date": "2015-03-03", "close": 0.043181215, "volume": 127370.0}, {"date": "2015-03-05", "close": 0.037685424, "volume": 80243.0}, {"date": "2015-03-09", "close": 0.037685424, "volume": 44580.0}, {"date": "2015-03-10", "close": 0.036115198, "volume": 51055.0}, {"date": "2015-03-12", "close": 0.036115198, "volume": 127370.0}, {"date": "2015-03-16", "close": 0.036115198, "volume": 86612.0}, {"date": "2015-04-13", "close": 0.035330085, "volume": 109174.0}, {"date": "2015-04-15", "close": 0.032189633, "volume": 85896.0}, {"date": "2015-04-16", "close": 0.032189633, "volume": 168844.0}, {"date": "2015-04-21", "close": 0.032189633, "volume": 17732.0}, {"date": "2015-05-01", "close": 0.032189633, "volume": 25474.0}, {"date": "2015-05-06", "close": 0.03925565, "volume": 184202.0}, {"date": "2015-05-07", "close": 0.03925565, "volume": 33965.0}, {"date": "2015-05-13", "close": 0.03925565, "volume": 36574.0}, {"date": "2015-06-29", "close": 0.032189633, "volume": 21228.0}, {"date": "2015-06-30", "close": 0.030619407, "volume": 158464.0}, {"date": "2015-07-03", "close": 0.028264068, "volume": 33965.0}, {"date": "2015-07-06", "close": 0.027478955, "volume": 266103.0}, {"date": "2015-07-27", "close": 0.035330085, "volume": 254740.0}, {"date": "2015-08-03", "close": 0.025123616, "volume": 191288.0}, {"date": "2015-08-04", "close": 0.02355339, "volume": 365552.0}, {"date": "2015-08-05", "close": 0.021198051, "volume": 377826.0}, {"date": "2015-08-10", "close": 0.01570226, "volume": 138834.0}, {"date": "2015-08-20", "close": 0.01570226, "volume": 127370.0}, {"date": "2015-09-02", "close": 0.016487373, "volume": 254740.0}, {"date": "2015-09-03", "close": 0.01570226, "volume": 31841.0}, {"date": "2015-09-25", "close": 0.01976868, "volume": 25293.0}, {"date": "2015-10-01", "close": 0.011861208, "volume": 3099284.0}, {"date": "2015-10-02", "close": 0.013838076, "volume": 272152.0}, {"date": "2015-10-05", "close": 0.016803378, "volume": 70819.0}, {"date": "2015-10-06", "close": 0.012849642, "volume": 66772.0}, {"date": "2015-10-07", "close": 0.012849642, "volume": 858440.0}, {"date": "2015-10-08", "close": 0.013838076, "volume": 101170.0}, {"date": "2015-10-12", "close": 0.01482651, "volume": 140222.0}, {"date": "2015-10-14", "close": 0.016803378, "volume": 232619.0}, {"date": "2015-10-15", "close": 0.015814944, "volume": 102470.0}, {"date": "2015-10-16", "close": 0.017791812, "volume": 222574.0}, {"date": "2015-10-20", "close": 0.017791812, "volume": 30351.0}, {"date": "2015-10-30", "close": 0.017791812, "volume": 51813.0}, {"date": "2015-11-05", "close": 0.017791812, "volume": 303510.0}, {"date": "2015-11-10", "close": 0.013838076, "volume": 543615.0}, {"date": "2015-11-11", "close": 0.013838076, "volume": 147304.0}, {"date": "2015-11-13", "close": 0.013838076, "volume": 358547.0}, {"date": "2015-11-16", "close": 0.010872774, "volume": 6018511.0}, {"date": "2015-11-17", "close": 0.010872774, "volume": 50585.0}, {"date": "2015-11-26", "close": 0.010872774, "volume": 54489.0}, {"date": "2015-12-04", "close": 0.010872774, "volume": 24254.0}, {"date": "2015-12-07", "close": 0.011861208, "volume": 232691.0}, {"date": "2015-12-09", "close": 0.010872774, "volume": 101170.0}, {"date": "2015-12-11", "close": 0.010872774, "volume": 70718.0}, {"date": "2016-01-11", "close": 0.011861208, "volume": 20234.0}, {"date": "2016-01-22", "close": 0.01482651, "volume": 80936.0}, {"date": "2016-02-22", "close": 0.011861208, "volume": 10117.0}, {"date": "2016-03-16", "close": 0.00988434, "volume": 45527.0}, {"date": "2016-03-21", "close": 0.00988434, "volume": 5059.0}, {"date": "2016-04-11", "close": 0.011861208, "volume": 84308.0}, {"date": "2016-04-12", "close": 0.006919038, "volume": 10117.0}, {"date": "2016-04-14", "close": 0.006919038, "volume": 283290.0}, {"date": "2016-04-15", "close": 0.006919038, "volume": 14164.0}, {"date": "2016-04-18", "close": 0.006919038, "volume": 607021.0}, {"date": "2016-05-04", "close": 0.00988434, "volume": 505851.0}, {"date": "2016-05-05", "close": 0.011861208, "volume": 1888081.0}, {"date": "2016-05-06", "close": 0.011861208, "volume": 202340.0}, {"date": "2016-05-09", "close": 0.011861208, "volume": 6897584.0}, {"date": "2016-05-10", "close": 0.011861208, "volume": 7707303.0}, {"date": "2016-05-11", "close": 0.01976868, "volume": 546319.0}, {"date": "2016-05-12", "close": 0.018780246, "volume": 600953.0}, {"date": "2016-05-13", "close": 0.017791812, "volume": 1896940.0}, {"date": "2016-05-16", "close": 0.017791812, "volume": 1517552.0}, {"date": "2016-05-17", "close": 0.01976868, "volume": 2897125.0}, {"date": "2016-05-19", "close": 0.020757114, "volume": 870740.0}, {"date": "2016-05-23", "close": 0.020757114, "volume": 252925.0}, {"date": "2016-05-24", "close": 0.025699284, "volume": 428292.0}, {"date": "2016-05-25", "close": 0.030641454, "volume": 1062286.0}, {"date": "2016-05-26", "close": 0.030641454, "volume": 16482.0}, {"date": "2016-05-27", "close": 0.03459519, "volume": 403374.0}, {"date": "2016-05-30", "close": 0.03459519, "volume": 404681.0}, {"date": "2016-05-31", "close": 0.03459519, "volume": 586787.0}, {"date": "2016-06-01", "close": 0.03459519, "volume": 35410.0}, {"date": "2016-06-02", "close": 0.035583624, "volume": 38022.0}, {"date": "2016-06-08", "close": 0.020757114, "volume": 602056.0}, {"date": "2016-06-10", "close": 0.027676152, "volume": 30645.0}, {"date": "2016-06-14", "close": 0.02965302, "volume": 202340.0}, {"date": "2016-06-15", "close": 0.032618322, "volume": 145010.0}, {"date": "2016-06-16", "close": 0.036572058, "volume": 1052169.0}, {"date": "2016-06-17", "close": 0.036572058, "volume": 50585.0}, {"date": "2016-06-20", "close": 0.037560492, "volume": 199980.0}, {"date": "2016-06-21", "close": 0.03953736, "volume": 709382.0}, {"date": "2016-06-22", "close": 0.037560492, "volume": 49394.0}, {"date": "2016-06-23", "close": 0.03459519, "volume": 8417.0}, {"date": "2016-06-24", "close": 0.036572058, "volume": 1517552.0}, {"date": "2016-06-27", "close": 0.03459519, "volume": 224822.0}, {"date": "2016-06-28", "close": 0.03459519, "volume": 900414.0}, {"date": "2016-06-29", "close": 0.040525794, "volume": 101170.0}, {"date": "2016-06-30", "close": 0.042502662, "volume": 2306206.0}, {"date": "2016-07-01", "close": 0.041514228, "volume": 333861.0}, {"date": "2016-07-05", "close": 0.043491096, "volume": 374329.0}, {"date": "2016-07-06", "close": 0.04447953, "volume": 505851.0}, {"date": "2016-07-07", "close": 0.04447953, "volume": 505851.0}, {"date": "2016-07-08", "close": 0.04447953, "volume": 127782.0}, {"date": "2016-07-11", "close": 0.047444832, "volume": 333861.0}, {"date": "2016-07-12", "close": 0.047444832, "volume": 109208.0}, {"date": "2016-07-21", "close": 0.03953736, "volume": 293393.0}, {"date": "2016-07-27", "close": 0.04447953, "volume": 24281.0}, {"date": "2016-07-28", "close": 0.04447953, "volume": 33386.0}, {"date": "2016-08-03", "close": 0.046456398, "volume": 1244393.0}, {"date": "2016-08-04", "close": 0.048433266, "volume": 758776.0}, {"date": "2016-08-05", "close": 0.045467964, "volume": 343978.0}, {"date": "2016-08-09", "close": 0.048433266, "volume": 359849.0}, {"date": "2016-08-12", "close": 0.048433266, "volume": 252925.0}, {"date": "2016-08-16", "close": 0.0494217, "volume": 323744.0}, {"date": "2016-08-22", "close": 0.05436387, "volume": 265066.0}, {"date": "2016-08-23", "close": 0.05436387, "volume": 60702.0}, {"date": "2016-09-13", "close": 0.045467964, "volume": 101170.0}, {"date": "2016-09-14", "close": 0.045467964, "volume": 63042.0}, {"date": "2016-09-21", "close": 0.045467964, "volume": 127477.0}, {"date": "2016-09-22", "close": 0.045467964, "volume": 14161.0}, {"date": "2016-09-23", "close": 0.043491096, "volume": 101170.0}, {"date": "2016-10-21", "close": 0.02965302, "volume": 151755.0}, {"date": "2016-10-24", "close": 0.02965302, "volume": 354095.0}, {"date": "2016-10-26", "close": 0.01976868, "volume": 328803.0}, {"date": "2016-10-27", "close": 0.020757114, "volume": 608.0}, {"date": "2016-11-22", "close": 0.01976868, "volume": 252925.0}, {"date": "2016-11-28", "close": 0.02965302, "volume": 101170.0}, {"date": "2016-12-13", "close": 0.02471085, "volume": 63400.0}, {"date": "2016-12-19", "close": 0.026687718, "volume": 252925.0}, {"date": "2016-12-30", "close": 0.028664586, "volume": 126463.0}, {"date": "2017-01-03", "close": 0.028664586, "volume": 202340.0}, {"date": "2017-01-04", "close": 0.028664586, "volume": 177048.0}, {"date": "2017-01-11", "close": 0.02965302, "volume": 202340.0}, {"date": "2017-01-27", "close": 0.02471085, "volume": 101170.0}, {"date": "2017-02-14", "close": 0.02471085, "volume": 38292.0}, {"date": "2017-10-17", "close": 0.02471085, "volume": 323744.0}, {"date": "2017-10-27", "close": 0.022733982, "volume": 354095.0}, {"date": "2017-10-30", "close": 0.021745548, "volume": 607021.0}, {"date": "2017-11-01", "close": 0.020757114, "volume": 505851.0}, {"date": "2017-11-03", "close": 0.01976868, "volume": 758776.0}, {"date": "2017-11-07", "close": 0.020757114, "volume": 396833.0}, {"date": "2017-11-08", "close": 0.023722416, "volume": 107746.0}, {"date": "2017-11-17", "close": 0.023722416, "volume": 44009.0}, {"date": "2017-11-20", "close": 0.023722416, "volume": 231791.0}, {"date": "2017-11-21", "close": 0.01976868, "volume": 14880.0}, {"date": "2017-11-22", "close": 0.023722416, "volume": 101170.0}, {"date": "2017-11-23", "close": 0.023722416, "volume": 151755.0}, {"date": "2017-11-24", "close": 0.021745548, "volume": 65037.0}, {"date": "2017-11-27", "close": 0.021745548, "volume": 36133.0}, {"date": "2017-11-28", "close": 0.023722416, "volume": 151755.0}, {"date": "2017-12-04", "close": 0.020757114, "volume": 253360.0}, {"date": "2017-12-05", "close": 0.020757114, "volume": 252490.0}, {"date": "2018-02-26", "close": 0.020757114, "volume": 101170.0}, {"date": "2018-02-28", "close": 0.018780246, "volume": 346870.0}, {"date": "2018-03-05", "close": 0.018780246, "volume": 12140.0}, {"date": "2018-03-07", "close": 0.01976868, "volume": 151755.0}, {"date": "2018-03-08", "close": 0.018780246, "volume": 404681.0}, {"date": "2018-03-09", "close": 0.017791812, "volume": 202340.0}, {"date": "2018-04-04", "close": 0.017791812, "volume": 50585.0}, {"date": "2018-04-10", "close": 0.01482651, "volume": 367248.0}, {"date": "2018-04-16", "close": 0.013838076, "volume": 747164.0}, {"date": "2018-04-17", "close": 0.013838076, "volume": 52911.0}, {"date": "2018-04-19", "close": 0.013838076, "volume": 405.0}, {"date": "2018-04-27", "close": 0.013838076, "volume": 101170.0}, {"date": "2018-05-14", "close": 0.00988434, "volume": 2124672.0}, {"date": "2018-05-15", "close": 0.008895906, "volume": 660315.0}, {"date": "2018-05-17", "close": 0.00988434, "volume": 24913.0}, {"date": "2018-05-21", "close": 0.008895906, "volume": 1897319.0}, {"date": "2018-05-22", "close": 0.008895906, "volume": 1210189.0}, {"date": "2018-05-25", "close": 0.00988434, "volume": 101270.0}, {"date": "2018-05-28", "close": 0.013838076, "volume": 50585.0}, {"date": "2018-05-29", "close": 0.017791812, "volume": 101170.0}, {"date": "2018-05-30", "close": 0.01976868, "volume": 105723.0}, {"date": "2018-12-28", "close": 0.18780246, "volume": 39190.0}, {"date": "2019-01-02", "close": 0.18286029, "volume": 221323.0}, {"date": "2019-01-03", "close": 0.19274463, "volume": 368002.0}, {"date": "2019-01-07", "close": 0.18286029, "volume": 43503.0}, {"date": "2019-01-18", "close": 0.17791812, "volume": 227676.0}, {"date": "2019-01-21", "close": 0.16803378, "volume": 32880.0}, {"date": "2019-01-22", "close": 0.16803378, "volume": 8068.0}, {"date": "2019-01-23", "close": 0.16803378, "volume": 15176.0}, {"date": "2019-01-29", "close": 0.16309161, "volume": 154790.0}, {"date": "2019-02-01", "close": 0.12355425, "volume": 5059.0}, {"date": "2019-02-05", "close": 0.13838076, "volume": 42795.0}, {"date": "2019-02-06", "close": 0.12355425, "volume": 25293.0}, {"date": "2019-02-08", "close": 0.12355425, "volume": 27822.0}, {"date": "2019-02-12", "close": 0.12849642, "volume": 10117.0}, {"date": "2019-02-13", "close": 0.13838076, "volume": 21752.0}, {"date": "2019-02-14", "close": 0.13838076, "volume": 7284.0}, {"date": "2019-02-27", "close": 0.13343859, "volume": 37433.0}, {"date": "2019-02-28", "close": 0.13838076, "volume": 2732.0}, {"date": "2019-03-07", "close": 0.13343859, "volume": 70819.0}, {"date": "2019-03-08", "close": 0.11861208, "volume": 1518.0}, {"date": "2019-03-12", "close": 0.18286029, "volume": 163338.0}, {"date": "2019-03-13", "close": 0.17791812, "volume": 120898.0}, {"date": "2019-03-15", "close": 0.21745548, "volume": 550758.0}, {"date": "2019-03-18", "close": 0.21745548, "volume": 231553.0}, {"date": "2019-03-19", "close": 0.23722416, "volume": 303790.0}, {"date": "2019-03-20", "close": 0.3459519, "volume": 1201953.0}, {"date": "2019-03-21", "close": 0.37560492, "volume": 1120834.0}, {"date": "2019-03-22", "close": 0.3459519, "volume": 869230.0}, {"date": "2019-03-25", "close": 0.32618322, "volume": 25798.0}, {"date": "2019-03-26", "close": 0.35583624, "volume": 157096.0}, {"date": "2019-03-27", "close": 0.35089407, "volume": 277870.0}, {"date": "2019-03-28", "close": 0.38548926, "volume": 107183.0}, {"date": "2019-03-29", "close": 0.37066275, "volume": 183760.0}, {"date": "2019-04-01", "close": 0.3459519, "volume": 331502.0}, {"date": "2019-04-02", "close": 0.31629888, "volume": 90143.0}, {"date": "2019-04-03", "close": 0.2965302, "volume": 363593.0}, {"date": "2019-04-04", "close": 0.2965302, "volume": 431190.0}, {"date": "2019-04-05", "close": 0.29158803, "volume": 73214.0}, {"date": "2019-04-08", "close": 0.27676152, "volume": 127270.0}, {"date": "2019-04-09", "close": 0.26687718, "volume": 124667.0}, {"date": "2019-04-10", "close": 0.24216633, "volume": 236377.0}, {"date": "2019-04-11", "close": 0.25699284, "volume": 15217.0}, {"date": "2019-04-15", "close": 0.2471085, "volume": 259260.0}, {"date": "2019-04-16", "close": 0.2471085, "volume": 619223.0}, {"date": "2019-04-17", "close": 0.25205067, "volume": 9244.0}, {"date": "2019-04-18", "close": 0.2471085, "volume": 219350.0}, {"date": "2019-04-23", "close": 0.2471085, "volume": 59205.0}, {"date": "2019-04-24", "close": 0.28664586, "volume": 362122.0}, {"date": "2019-04-26", "close": 0.31629888, "volume": 420809.0}, {"date": "2019-04-29", "close": 0.26193501, "volume": 299477.0}, {"date": "2019-04-30", "close": 0.2965302, "volume": 69836.0}, {"date": "2019-05-01", "close": 0.28664586, "volume": 157568.0}, {"date": "2019-05-02", "close": 0.2471085, "volume": 255656.0}, {"date": "2019-05-03", "close": 0.27181935, "volume": 92357.0}, {"date": "2019-05-08", "close": 0.27181935, "volume": 44781.0}, {"date": "2019-05-09", "close": 0.29158803, "volume": 308519.0}, {"date": "2019-05-10", "close": 0.28664586, "volume": 144317.0}, {"date": "2019-05-13", "close": 0.28170369, "volume": 60010.0}, {"date": "2019-05-14", "close": 0.27676152, "volume": 338187.0}, {"date": "2019-05-15", "close": 0.27676152, "volume": 294590.0}, {"date": "2019-05-16", "close": 0.28170369, "volume": 161155.0}, {"date": "2019-05-17", "close": 0.28170369, "volume": 106635.0}, {"date": "2019-05-20", "close": 0.27181935, "volume": 641471.0}, {"date": "2019-05-21", "close": 0.26193501, "volume": 116857.0}, {"date": "2019-05-22", "close": 0.27676152, "volume": 55819.0}, {"date": "2019-05-23", "close": 0.25699284, "volume": 168549.0}, {"date": "2019-05-24", "close": 0.22733982, "volume": 754381.0}, {"date": "2019-05-27", "close": 0.24216633, "volume": 74602.0}, {"date": "2019-05-28", "close": 0.2471085, "volume": 75838.0}, {"date": "2019-05-29", "close": 0.23722416, "volume": 12242.0}, {"date": "2019-05-30", "close": 0.23228199, "volume": 7815.0}, {"date": "2019-05-31", "close": 0.23722416, "volume": 61660.0}, {"date": "2019-06-03", "close": 0.22733982, "volume": 3162.0}, {"date": "2019-06-04", "close": 0.24216633, "volume": 502879.0}, {"date": "2019-06-05", "close": 0.23722416, "volume": 1892.0}, {"date": "2019-06-06", "close": 0.28664586, "volume": 73658.0}, {"date": "2019-06-07", "close": 0.25699284, "volume": 15439071.0}, {"date": "2019-06-11", "close": 0.25699284, "volume": 13304.0}, {"date": "2019-06-12", "close": 0.2471085, "volume": 7082209.0}, {"date": "2019-06-13", "close": 0.25699284, "volume": 139924.0}, {"date": "2019-06-14", "close": 0.2471085, "volume": 62682.0}, {"date": "2019-06-17", "close": 0.23722416, "volume": 623733.0}, {"date": "2019-06-18", "close": 0.23722416, "volume": 10538.0}, {"date": "2019-06-19", "close": 0.25699284, "volume": 834812.0}, {"date": "2019-06-20", "close": 0.25699284, "volume": 186971.0}, {"date": "2019-06-21", "close": 0.2471085, "volume": 25617.0}, {"date": "2019-06-24", "close": 0.2471085, "volume": 2023.0}, {"date": "2019-06-25", "close": 0.23722416, "volume": 14164.0}, {"date": "2019-06-26", "close": 0.2471085, "volume": 498824.0}, {"date": "2019-06-27", "close": 0.23228199, "volume": 2023.0}, {"date": "2019-06-28", "close": 0.24216633, "volume": 49882.0}, {"date": "2019-07-01", "close": 0.22733982, "volume": 24202.0}, {"date": "2019-07-02", "close": 0.20262897, "volume": 81108.0}, {"date": "2019-07-03", "close": 0.1976868, "volume": 220911.0}, {"date": "2019-07-04", "close": 0.22733982, "volume": 56832.0}, {"date": "2019-07-05", "close": 0.21745548, "volume": 1821.0}, {"date": "2019-07-08", "close": 0.21745548, "volume": 8479.0}, {"date": "2019-07-09", "close": 0.22733982, "volume": 80476.0}, {"date": "2019-07-10", "close": 0.23722416, "volume": 786456.0}, {"date": "2019-07-12", "close": 0.23722416, "volume": 20234.0}, {"date": "2019-07-15", "close": 0.21745548, "volume": 25837.0}, {"date": "2019-07-17", "close": 0.23722416, "volume": 10117.0}, {"date": "2019-07-18", "close": 0.23722416, "volume": 2529.0}, {"date": "2019-07-24", "close": 0.22733982, "volume": 106229.0}, {"date": "2019-07-26", "close": 0.22239765, "volume": 12591.0}, {"date": "2019-07-29", "close": 0.22733982, "volume": 403439.0}, {"date": "2019-07-30", "close": 0.20757114, "volume": 8557306.0}, {"date": "2019-07-31", "close": 0.20757114, "volume": 240533.0}, {"date": "2019-08-01", "close": 0.21745548, "volume": 146697.0}, {"date": "2019-08-02", "close": 0.21251331, "volume": 995815.0}, {"date": "2019-08-05", "close": 0.1976868, "volume": 92699.0}, {"date": "2019-08-06", "close": 0.1976868, "volume": 93316.0}, {"date": "2019-08-12", "close": 0.17791812, "volume": 193742.0}, {"date": "2019-08-13", "close": 0.1976868, "volume": 150721.0}, {"date": "2019-08-15", "close": 0.1976868, "volume": 51376.0}, {"date": "2019-08-19", "close": 0.1976868, "volume": 4047.0}, {"date": "2019-08-22", "close": 0.17791812, "volume": 126605.0}, {"date": "2019-08-27", "close": 0.17297595, "volume": 187525.0}, {"date": "2019-08-28", "close": 0.15814944, "volume": 126170.0}, {"date": "2019-08-29", "close": 0.15814944, "volume": 8693.0}, {"date": "2019-08-30", "close": 0.17791812, "volume": 159963.0}, {"date": "2019-09-02", "close": 0.17791812, "volume": 63535.0}, {"date": "2019-09-04", "close": 0.19274463, "volume": 142312.0}, {"date": "2019-09-06", "close": 0.1976868, "volume": 20234.0}, {"date": "2019-09-09", "close": 0.21251331, "volume": 222660.0}, {"date": "2019-09-10", "close": 0.20757114, "volume": 18857.0}, {"date": "2019-09-11", "close": 0.19274463, "volume": 1152.0}, {"date": "2019-09-12", "close": 0.18780246, "volume": 10116.0}, {"date": "2019-09-13", "close": 0.19274463, "volume": 104770.0}, {"date": "2019-09-16", "close": 0.20262897, "volume": 182106.0}, {"date": "2019-09-17", "close": 0.21745548, "volume": 164841.0}, {"date": "2019-09-18", "close": 0.21251331, "volume": 133309.0}, {"date": "2019-09-19", "close": 0.1976868, "volume": 30685.0}, {"date": "2019-09-20", "close": 0.21251331, "volume": 123026.0}, {"date": "2019-09-23", "close": 0.21745548, "volume": 75878.0}, {"date": "2019-09-24", "close": 0.20757114, "volume": 148843.0}, {"date": "2019-09-25", "close": 0.21745548, "volume": 364400.0}, {"date": "2019-09-26", "close": 0.27181935, "volume": 580904.0}, {"date": "2019-09-27", "close": 0.25205067, "volume": 70884.0}, {"date": "2019-09-30", "close": 0.2471085, "volume": 134919.0}, {"date": "2019-10-01", "close": 0.2471085, "volume": 152205.0}, {"date": "2019-10-02", "close": 0.21745548, "volume": 358661.0}, {"date": "2019-10-03", "close": 0.19274463, "volume": 274677.0}, {"date": "2019-10-04", "close": 0.1976868, "volume": 223108.0}, {"date": "2019-10-07", "close": 0.2471085, "volume": 349676.0}, {"date": "2019-10-08", "close": 0.27181935, "volume": 494118.0}, {"date": "2019-10-09", "close": 0.32124105, "volume": 627101.0}, {"date": "2019-10-10", "close": 0.31135671, "volume": 221180.0}, {"date": "2019-10-11", "close": 0.27676152, "volume": 149862.0}, {"date": "2019-10-14", "close": 0.33606756, "volume": 373360.0}, {"date": "2019-10-15", "close": 0.34100973, "volume": 262126.0}, {"date": "2019-10-16", "close": 0.3459519, "volume": 474768.0}, {"date": "2019-10-17", "close": 0.32618322, "volume": 398614.0}, {"date": "2019-10-18", "close": 0.34100973, "volume": 21187.0}, {"date": "2019-10-21", "close": 0.32618322, "volume": 308479.0}, {"date": "2019-10-22", "close": 0.31629888, "volume": 114712.0}, {"date": "2019-10-23", "close": 0.32124105, "volume": 99534.0}, {"date": "2019-10-24", "close": 0.31629888, "volume": 17199.0}, {"date": "2019-10-25", "close": 0.33606756, "volume": 121486.0}, {"date": "2019-10-28", "close": 0.31629888, "volume": 118222.0}, {"date": "2019-10-29", "close": 0.32124105, "volume": 436504.0}, {"date": "2019-10-30", "close": 0.2965302, "volume": 471110.0}, {"date": "2019-10-31", "close": 0.30641454, "volume": 380205.0}, {"date": "2019-11-01", "close": 0.2965302, "volume": 129562.0}, {"date": "2019-11-04", "close": 0.28664586, "volume": 231522.0}, {"date": "2019-11-05", "close": 0.29158803, "volume": 2824.0}, {"date": "2019-11-06", "close": 0.2965302, "volume": 112143.0}, {"date": "2019-11-07", "close": 0.27676152, "volume": 77662.0}, {"date": "2019-11-08", "close": 0.27676152, "volume": 259337.0}, {"date": "2019-11-11", "close": 0.2965302, "volume": 16154.0}, {"date": "2019-11-13", "close": 0.2965302, "volume": 30515.0}, {"date": "2019-11-14", "close": 0.2965302, "volume": 6894.0}, {"date": "2019-11-18", "close": 0.27676152, "volume": 62893.0}, {"date": "2019-11-19", "close": 0.26687718, "volume": 21172.0}, {"date": "2019-11-21", "close": 0.2471085, "volume": 349751.0}, {"date": "2019-11-22", "close": 0.25205067, "volume": 48916.0}, {"date": "2019-11-25", "close": 0.26193501, "volume": 64698.0}, {"date": "2019-11-26", "close": 0.26193501, "volume": 27721.0}, {"date": "2019-11-27", "close": 0.2471085, "volume": 265610.0}, {"date": "2019-11-28", "close": 0.21745548, "volume": 103425.0}, {"date": "2019-11-29", "close": 0.23722416, "volume": 34662.0}, {"date": "2019-12-03", "close": 0.1976868, "volume": 315483.0}, {"date": "2019-12-04", "close": 0.18286029, "volume": 143955.0}, {"date": "2019-12-05", "close": 0.19274463, "volume": 162550.0}, {"date": "2019-12-06", "close": 0.21251331, "volume": 113007.0}, {"date": "2019-12-11", "close": 0.17297595, "volume": 299806.0}, {"date": "2019-12-12", "close": 0.17297595, "volume": 304105.0}, {"date": "2019-12-13", "close": 0.16309161, "volume": 285806.0}, {"date": "2019-12-16", "close": 0.17297595, "volume": 370394.0}, {"date": "2019-12-17", "close": 0.17791812, "volume": 264253.0}, {"date": "2019-12-18", "close": 0.16803378, "volume": 329815.0}, {"date": "2019-12-19", "close": 0.16803378, "volume": 393168.0}, {"date": "2019-12-20", "close": 0.16309161, "volume": 194601.0}, {"date": "2019-12-23", "close": 0.16309161, "volume": 5059.0}, {"date": "2019-12-24", "close": 0.15320727, "volume": 75494.0}, {"date": "2019-12-27", "close": 0.13838076, "volume": 213757.0}, {"date": "2019-12-30", "close": 0.15320727, "volume": 189018.0}, {"date": "2020-01-02", "close": 0.12849642, "volume": 94847.0}, {"date": "2020-01-03", "close": 0.1482651, "volume": 345164.0}, {"date": "2020-01-06", "close": 0.13838076, "volume": 28073.0}, {"date": "2020-01-07", "close": 0.16309161, "volume": 167353.0}, {"date": "2020-01-08", "close": 0.1482651, "volume": 425430.0}, {"date": "2020-01-09", "close": 0.15814944, "volume": 233815.0}, {"date": "2020-01-10", "close": 0.16309161, "volume": 68418.0}, {"date": "2020-01-13", "close": 0.1482651, "volume": 101438.0}, {"date": "2020-01-14", "close": 0.14332293, "volume": 72612.0}, {"date": "2020-01-15", "close": 0.1482651, "volume": 200549.0}, {"date": "2020-01-16", "close": 0.17297595, "volume": 1490281.0}, {"date": "2020-01-17", "close": 0.15814944, "volume": 111326.0}, {"date": "2020-01-20", "close": 0.14332293, "volume": 685031.0}, {"date": "2020-01-21", "close": 0.14332293, "volume": 71199.0}, {"date": "2020-01-22", "close": 0.13838076, "volume": 123433.0}, {"date": "2020-01-23", "close": 0.12849642, "volume": 449883.0}, {"date": "2020-01-24", "close": 0.12849642, "volume": 215089.0}, {"date": "2020-01-28", "close": 0.12355425, "volume": 34398.0}, {"date": "2020-01-29", "close": 0.13343859, "volume": 49886.0}, {"date": "2020-01-30", "close": 0.13343859, "volume": 16035.0}, {"date": "2020-01-31", "close": 0.11861208, "volume": 174530.0}, {"date": "2020-02-03", "close": 0.10872774, "volume": 33610.0}, {"date": "2020-02-04", "close": 0.12355425, "volume": 27301.0}, {"date": "2020-02-05", "close": 0.10872774, "volume": 259033.0}, {"date": "2020-02-06", "close": 0.10872774, "volume": 50585.0}, {"date": "2020-02-07", "close": 0.10872774, "volume": 99250.0}, {"date": "2020-02-10", "close": 0.11366991, "volume": 6933.0}, {"date": "2020-02-12", "close": 0.11366991, "volume": 3770.0}, {"date": "2020-02-14", "close": 0.11366991, "volume": 22409.0}, {"date": "2020-02-18", "close": 0.0988434, "volume": 177773.0}, {"date": "2020-02-19", "close": 0.0988434, "volume": 100158.0}, {"date": "2020-02-20", "close": 0.0988434, "volume": 557.0}, {"date": "2020-02-21", "close": 0.09390123, "volume": 121276.0}, {"date": "2020-02-24", "close": 0.07907472, "volume": 586814.0}, {"date": "2020-02-25", "close": 0.07413255, "volume": 86491.0}, {"date": "2020-02-26", "close": 0.073144116, "volume": 291702.0}, {"date": "2020-02-27", "close": 0.075120984, "volume": 18211.0}, {"date": "2020-03-02", "close": 0.07413255, "volume": 117871.0}, {"date": "2020-03-03", "close": 0.067213512, "volume": 283192.0}, {"date": "2020-03-04", "close": 0.05930604, "volume": 426657.0}, {"date": "2020-03-05", "close": 0.052387002, "volume": 99410.0}, {"date": "2020-03-06", "close": 0.056340738, "volume": 146246.0}, {"date": "2020-03-09", "close": 0.056340738, "volume": 60224.0}, {"date": "2020-03-12", "close": 0.05436387, "volume": 24926.0}, {"date": "2020-03-13", "close": 0.056340738, "volume": 27325.0}, {"date": "2020-03-16", "close": 0.0494217, "volume": 79216.0}, {"date": "2020-03-20", "close": 0.030641454, "volume": 982021.0}, {"date": "2020-03-23", "close": 0.027676152, "volume": 21679.0}, {"date": "2020-03-24", "close": 0.021745548, "volume": 1669403.0}, {"date": "2020-03-25", "close": 0.021745548, "volume": 451509.0}, {"date": "2020-03-26", "close": 0.018780246, "volume": 1871647.0}, {"date": "2020-03-27", "close": 0.016803378, "volume": 3662581.0}, {"date": "2020-03-30", "close": 0.012849642, "volume": 2355867.0}, {"date": "2020-03-31", "close": 0.01482651, "volume": 1071091.0}, {"date": "2020-04-01", "close": 0.015814944, "volume": 1006931.0}, {"date": "2020-04-02", "close": 0.015814944, "volume": 455225.0}, {"date": "2020-04-03", "close": 0.016803378, "volume": 707255.0}, {"date": "2020-04-06", "close": 0.016803378, "volume": 1780089.0}, {"date": "2020-04-07", "close": 0.01976868, "volume": 1462409.0}, {"date": "2020-04-08", "close": 0.016803378, "volume": 992591.0}, {"date": "2020-04-09", "close": 0.01976868, "volume": 1748542.0}, {"date": "2020-04-14", "close": 0.021745548, "volume": 1664249.0}, {"date": "2020-04-15", "close": 0.047444832, "volume": 2507401.0}, {"date": "2020-04-16", "close": 0.038548926, "volume": 1752835.0}, {"date": "2020-04-17", "close": 0.03953736, "volume": 249675.0}, {"date": "2020-04-20", "close": 0.03459519, "volume": 1249801.0}, {"date": "2020-04-21", "close": 0.03459519, "volume": 14481.0}, {"date": "2020-04-22", "close": 0.033606756, "volume": 369945.0}, {"date": "2020-04-23", "close": 0.035583624, "volume": 234934.0}, {"date": "2020-04-24", "close": 0.043491096, "volume": 168152.0}, {"date": "2020-04-27", "close": 0.04447953, "volume": 796232.0}, {"date": "2020-04-28", "close": 0.048433266, "volume": 26953.0}, {"date": "2020-04-29", "close": 0.057329172, "volume": 2234334.0}, {"date": "2020-04-30", "close": 0.053375436, "volume": 1194553.0}, {"date": "2020-05-01", "close": 0.0494217, "volume": 429345.0}, {"date": "2020-05-05", "close": 0.04447953, "volume": 213730.0}, {"date": "2020-05-06", "close": 0.042502662, "volume": 27203.0}, {"date": "2020-05-07", "close": 0.051398568, "volume": 496166.0}, {"date": "2020-05-13", "close": 0.041514228, "volume": 28422.0}, {"date": "2020-05-14", "close": 0.041514228, "volume": 120392.0}, {"date": "2020-05-15", "close": 0.03953736, "volume": 291465.0}, {"date": "2020-05-18", "close": 0.038548926, "volume": 152177.0}, {"date": "2020-05-19", "close": 0.038548926, "volume": 252925.0}, {"date": "2020-05-20", "close": 0.037560492, "volume": 101170.0}, {"date": "2020-05-21", "close": 0.037560492, "volume": 55110.0}, {"date": "2020-05-25", "close": 0.033606756, "volume": 285199.0}, {"date": "2020-05-26", "close": 0.028664586, "volume": 4253452.0}, {"date": "2020-05-27", "close": 0.02965302, "volume": 280891.0}, {"date": "2020-05-28", "close": 0.030641454, "volume": 507318.0}, {"date": "2020-05-29", "close": 0.02965302, "volume": 131195.0}, {"date": "2020-06-01", "close": 0.030641454, "volume": 158873.0}, {"date": "2020-06-02", "close": 0.031629888, "volume": 106229.0}, {"date": "2020-06-03", "close": 0.025699284, "volume": 962143.0}, {"date": "2020-06-04", "close": 0.023722416, "volume": 1078415.0}, {"date": "2020-06-05", "close": 0.028664586, "volume": 2469422.0}, {"date": "2020-06-09", "close": 0.028664586, "volume": 124794.0}, {"date": "2020-06-10", "close": 0.025699284, "volume": 1620470.0}, {"date": "2020-06-11", "close": 0.025699284, "volume": 3481363.0}, {"date": "2020-06-12", "close": 0.023722416, "volume": 1298354.0}, {"date": "2020-06-15", "close": 0.023722416, "volume": 885239.0}, {"date": "2020-06-16", "close": 0.02471085, "volume": 390031.0}, {"date": "2020-06-17", "close": 0.023722416, "volume": 32230.0}, {"date": "2020-06-18", "close": 0.031629888, "volume": 6489728.0}, {"date": "2020-06-19", "close": 0.037560492, "volume": 2965432.0}, {"date": "2020-06-22", "close": 0.046456398, "volume": 1771657.0}, {"date": "2020-06-23", "close": 0.0494217, "volume": 3000396.0}, {"date": "2020-06-24", "close": 0.053375436, "volume": 2289644.0}, {"date": "2020-06-25", "close": 0.040525794, "volume": 748290.0}, {"date": "2020-06-26", "close": 0.03953736, "volume": 1380328.0}, {"date": "2020-06-29", "close": 0.033606756, "volume": 3590410.0}, {"date": "2020-06-30", "close": 0.028664586, "volume": 2817165.0}, {"date": "2020-07-01", "close": 0.031629888, "volume": 1443948.0}, {"date": "2020-07-02", "close": 0.03459519, "volume": 296074.0}, {"date": "2020-07-03", "close": 0.030641454, "volume": 2741611.0}, {"date": "2020-07-06", "close": 0.026687718, "volume": 1287153.0}, {"date": "2020-07-07", "close": 0.026687718, "volume": 404864.0}, {"date": "2020-07-09", "close": 0.02965302, "volume": 269739.0}, {"date": "2020-07-10", "close": 0.026687718, "volume": 1786805.0}, {"date": "2020-07-13", "close": 0.02965302, "volume": 1374185.0}, {"date": "2020-07-14", "close": 0.027676152, "volume": 662709.0}, {"date": "2020-07-15", "close": 0.030641454, "volume": 1150881.0}, {"date": "2020-07-16", "close": 0.03459519, "volume": 906436.0}, {"date": "2020-07-17", "close": 0.042502662, "volume": 732469.0}, {"date": "2020-07-20", "close": 0.038548926, "volume": 157343.0}, {"date": "2020-07-21", "close": 0.037560492, "volume": 2258807.0}, {"date": "2020-07-22", "close": 0.040525794, "volume": 464227.0}, {"date": "2020-07-23", "close": 0.042502662, "volume": 1987103.0}, {"date": "2020-07-24", "close": 0.041514228, "volume": 26246.0}, {"date": "2020-07-27", "close": 0.041514228, "volume": 482912.0}, {"date": "2020-07-28", "close": 0.040525794, "volume": 42692.0}, {"date": "2020-07-30", "close": 0.035583624, "volume": 118369.0}, {"date": "2020-07-31", "close": 0.035583624, "volume": 4660.0}, {"date": "2020-08-05", "close": 0.03459519, "volume": 485617.0}, {"date": "2020-08-06", "close": 0.030641454, "volume": 1983.0}, {"date": "2020-08-07", "close": 0.030641454, "volume": 898962.0}, {"date": "2020-08-10", "close": 0.02965302, "volume": 949235.0}, {"date": "2020-08-11", "close": 0.031629888, "volume": 75878.0}, {"date": "2020-08-13", "close": 0.031629888, "volume": 482100.0}, {"date": "2020-08-14", "close": 0.033606756, "volume": 855696.0}, {"date": "2020-08-17", "close": 0.03459519, "volume": 117357.0}, {"date": "2020-08-18", "close": 0.030641454, "volume": 247971.0}, {"date": "2020-08-19", "close": 0.02965302, "volume": 208025.0}, {"date": "2020-08-21", "close": 0.028664586, "volume": 407590.0}, {"date": "2020-08-24", "close": 0.030641454, "volume": 263526.0}, {"date": "2020-08-25", "close": 0.02965302, "volume": 270989.0}, {"date": "2020-08-26", "close": 0.02965302, "volume": 389072.0}, {"date": "2020-08-27", "close": 0.030641454, "volume": 143661.0}, {"date": "2020-08-28", "close": 0.03459519, "volume": 713510.0}, {"date": "2020-08-31", "close": 0.035583624, "volume": 548143.0}, {"date": "2020-09-01", "close": 0.030641454, "volume": 490737.0}, {"date": "2020-09-02", "close": 0.030641454, "volume": 60702.0}, {"date": "2020-09-03", "close": 0.02965302, "volume": 330727.0}, {"date": "2020-09-04", "close": 0.02965302, "volume": 531143.0}, {"date": "2020-09-07", "close": 0.027676152, "volume": 583736.0}, {"date": "2020-09-08", "close": 0.025699284, "volume": 707336.0}, {"date": "2020-09-09", "close": 0.025699284, "volume": 741905.0}, {"date": "2020-09-10", "close": 0.094889664, "volume": 72044671.0}, {"date": "2020-09-11", "close": 0.082040022, "volume": 15964038.0}, {"date": "2020-09-14", "close": 0.0988434, "volume": 9996657.0}, {"date": "2020-09-15", "close": 0.16803378, "volume": 40654703.0}, {"date": "2020-09-16", "close": 0.13838076, "volume": 8237263.0}, {"date": "2020-09-17", "close": 0.14332293, "volume": 5320342.0}, {"date": "2020-09-18", "close": 0.12849642, "volume": 1922935.0}, {"date": "2020-09-21", "close": 0.11861208, "volume": 1774895.0}, {"date": "2020-09-22", "close": 0.10378557, "volume": 1649062.0}, {"date": "2020-09-23", "close": 0.10378557, "volume": 2157352.0}, {"date": "2020-09-24", "close": 0.0988434, "volume": 1546488.0}, {"date": "2020-09-25", "close": 0.10378557, "volume": 1071857.0}, {"date": "2020-09-28", "close": 0.12849642, "volume": 5451340.0}, {"date": "2020-09-29", "close": 0.11861208, "volume": 3490435.0}, {"date": "2020-09-30", "close": 0.10378557, "volume": 1130248.0}, {"date": "2020-10-01", "close": 0.11366991, "volume": 941449.0}, {"date": "2020-10-02", "close": 0.0988434, "volume": 3200732.0}, {"date": "2020-10-05", "close": 0.10872774, "volume": 2753907.0}, {"date": "2020-10-06", "close": 0.0988434, "volume": 885512.0}, {"date": "2020-10-07", "close": 0.0988434, "volume": 682800.0}, {"date": "2020-10-08", "close": 0.096866532, "volume": 1896720.0}, {"date": "2020-10-09", "close": 0.096866532, "volume": 562924.0}, {"date": "2020-10-12", "close": 0.090935928, "volume": 1124051.0}, {"date": "2020-10-13", "close": 0.091924362, "volume": 956168.0}, {"date": "2020-10-14", "close": 0.089947494, "volume": 722931.0}, {"date": "2020-10-15", "close": 0.092912796, "volume": 367094.0}, {"date": "2020-10-16", "close": 0.087970626, "volume": 1123419.0}, {"date": "2020-10-19", "close": 0.080063154, "volume": 1009425.0}, {"date": "2020-10-20", "close": 0.085005324, "volume": 459087.0}, {"date": "2020-10-21", "close": 0.091924362, "volume": 3312094.0}, {"date": "2020-10-22", "close": 0.089947494, "volume": 329365.0}, {"date": "2020-10-23", "close": 0.08895906, "volume": 428040.0}, {"date": "2020-10-26", "close": 0.087970626, "volume": 408338.0}, {"date": "2020-10-27", "close": 0.087970626, "volume": 938490.0}, {"date": "2020-10-28", "close": 0.085005324, "volume": 797793.0}, {"date": "2020-10-29", "close": 0.08401689, "volume": 1600867.0}, {"date": "2020-10-30", "close": 0.07907472, "volume": 1028438.0}, {"date": "2020-11-02", "close": 0.072155682, "volume": 695913.0}, {"date": "2020-11-03", "close": 0.081051588, "volume": 71355.0}, {"date": "2020-11-04", "close": 0.083028456, "volume": 568374.0}, {"date": "2020-11-05", "close": 0.085993758, "volume": 329374.0}, {"date": "2020-11-06", "close": 0.083028456, "volume": 608349.0}, {"date": "2020-11-09", "close": 0.081051588, "volume": 888255.0}, {"date": "2020-11-10", "close": 0.083028456, "volume": 608526.0}, {"date": "2020-11-11", "close": 0.082040022, "volume": 830711.0}, {"date": "2020-11-12", "close": 0.087970626, "volume": 1777947.0}, {"date": "2020-11-13", "close": 0.087970626, "volume": 859951.0}, {"date": "2020-11-16", "close": 0.09390123, "volume": 128486.0}, {"date": "2020-11-17", "close": 0.08895906, "volume": 2294935.0}, {"date": "2020-11-18", "close": 0.085005324, "volume": 274825.0}, {"date": "2020-11-19", "close": 0.085005324, "volume": 452607.0}, {"date": "2020-11-20", "close": 0.08895906, "volume": 1346892.0}, {"date": "2020-11-23", "close": 0.08895906, "volume": 334725.0}, {"date": "2020-11-24", "close": 0.09390123, "volume": 8059313.0}, {"date": "2020-11-25", "close": 0.10378557, "volume": 3389411.0}, {"date": "2020-11-26", "close": 0.096866532, "volume": 3526920.0}, {"date": "2020-11-27", "close": 0.097854966, "volume": 2686186.0}, {"date": "2020-11-30", "close": 0.10378557, "volume": 695839.0}, {"date": "2020-12-01", "close": 0.097854966, "volume": 706536.0}, {"date": "2020-12-02", "close": 0.10378557, "volume": 990022.0}, {"date": "2020-12-03", "close": 0.096866532, "volume": 1523762.0}, {"date": "2020-12-04", "close": 0.09390123, "volume": 1133124.0}, {"date": "2020-12-07", "close": 0.090935928, "volume": 962326.0}, {"date": "2020-12-08", "close": 0.091924362, "volume": 858416.0}, {"date": "2020-12-09", "close": 0.095878098, "volume": 854418.0}, {"date": "2020-12-10", "close": 0.09390123, "volume": 241101.0}, {"date": "2020-12-11", "close": 0.094889664, "volume": 243463.0}, {"date": "2020-12-14", "close": 0.095878098, "volume": 1157428.0}, {"date": "2020-12-15", "close": 0.09390123, "volume": 368003.0}, {"date": "2020-12-16", "close": 0.089947494, "volume": 235119.0}, {"date": "2020-12-17", "close": 0.086982192, "volume": 890352.0}, {"date": "2020-12-18", "close": 0.08895906, "volume": 379674.0}, {"date": "2020-12-21", "close": 0.08401689, "volume": 412999.0}, {"date": "2020-12-22", "close": 0.08895906, "volume": 597832.0}, {"date": "2020-12-24", "close": 0.08401689, "volume": 105115.0}, {"date": "2020-12-29", "close": 0.08401689, "volume": 833755.0}, {"date": "2020-12-30", "close": 0.081051588, "volume": 543018.0}, {"date": "2020-12-31", "close": 0.082040022, "volume": 51621.0}, {"date": "2021-01-04", "close": 0.081051588, "volume": 904154.0}, {"date": "2021-01-05", "close": 0.085993758, "volume": 374461.0}, {"date": "2021-01-06", "close": 0.082040022, "volume": 853025.0}, {"date": "2021-01-07", "close": 0.07907472, "volume": 506271.0}, {"date": "2021-01-08", "close": 0.078086286, "volume": 1025245.0}, {"date": "2021-01-11", "close": 0.078086286, "volume": 504566.0}, {"date": "2021-01-12", "close": 0.078086286, "volume": 67467.0}, {"date": "2021-01-13", "close": 0.078086286, "volume": 49397.0}, {"date": "2021-01-14", "close": 0.077097852, "volume": 752068.0}, {"date": "2021-01-15", "close": 0.077097852, "volume": 848207.0}, {"date": "2021-01-18", "close": 0.080063154, "volume": 303824.0}, {"date": "2021-01-19", "close": 0.07413255, "volume": 938769.0}, {"date": "2021-01-20", "close": 0.082040022, "volume": 6160122.0}, {"date": "2021-01-21", "close": 0.075120984, "volume": 2418408.0}, {"date": "2021-01-22", "close": 0.07413255, "volume": 3344154.0}, {"date": "2021-01-25", "close": 0.070178814, "volume": 1359954.0}, {"date": "2021-01-27", "close": 0.06919038, "volume": 1377614.0}, {"date": "2021-01-28", "close": 0.070178814, "volume": 1627195.0}, {"date": "2021-01-29", "close": 0.065236644, "volume": 2654863.0}, {"date": "2021-02-01", "close": 0.05930604, "volume": 2740074.0}, {"date": "2021-02-02", "close": 0.063259776, "volume": 1283581.0}, {"date": "2021-02-03", "close": 0.06919038, "volume": 3911204.0}, {"date": "2021-02-04", "close": 0.068201946, "volume": 972766.0}, {"date": "2021-02-05", "close": 0.071167248, "volume": 1760840.0}, {"date": "2021-02-08", "close": 0.06919038, "volume": 2150268.0}, {"date": "2021-02-09", "close": 0.078086286, "volume": 6396940.0}, {"date": "2021-02-10", "close": 0.077097852, "volume": 1273300.0}, {"date": "2021-02-11", "close": 0.10378557, "volume": 4775867.0}, {"date": "2021-02-12", "close": 0.092912796, "volume": 3334976.0}, {"date": "2021-02-15", "close": 0.10378557, "volume": 1887706.0}, {"date": "2021-02-16", "close": 0.094889664, "volume": 1774744.0}, {"date": "2021-02-17", "close": 0.0988434, "volume": 2072210.0}, {"date": "2021-02-18", "close": 0.10378557, "volume": 885338.0}, {"date": "2021-02-19", "close": 0.094889664, "volume": 1351971.0}, {"date": "2021-02-22", "close": 0.0988434, "volume": 1090935.0}, {"date": "2021-02-23", "close": 0.097854966, "volume": 749099.0}, {"date": "2021-02-24", "close": 0.097854966, "volume": 689745.0}, {"date": "2021-02-25", "close": 0.091924362, "volume": 1336158.0}, {"date": "2021-02-26", "close": 0.083028456, "volume": 1402950.0}, {"date": "2021-03-01", "close": 0.08401689, "volume": 1130603.0}, {"date": "2021-03-02", "close": 0.087970626, "volume": 3164636.0}, {"date": "2021-03-03", "close": 0.083028456, "volume": 1091892.0}, {"date": "2021-03-04", "close": 0.085993758, "volume": 359715.0}, {"date": "2021-03-05", "close": 0.085005324, "volume": 994814.0}, {"date": "2021-03-08", "close": 0.085993758, "volume": 331102.0}, {"date": "2021-03-09", "close": 0.085993758, "volume": 494533.0}, {"date": "2021-03-10", "close": 0.078086286, "volume": 1413979.0}, {"date": "2021-03-11", "close": 0.078086286, "volume": 1075147.0}, {"date": "2021-03-12", "close": 0.078086286, "volume": 495269.0}, {"date": "2021-03-15", "close": 0.07907472, "volume": 339590.0}, {"date": "2021-03-16", "close": 0.082040022, "volume": 199364.0}, {"date": "2021-03-18", "close": 0.08895906, "volume": 1180141.0}, {"date": "2021-03-19", "close": 0.085005324, "volume": 1342719.0}, {"date": "2021-03-22", "close": 0.083028456, "volume": 801982.0}, {"date": "2021-03-23", "close": 0.085005324, "volume": 1312741.0}, {"date": "2021-03-24", "close": 0.081051588, "volume": 2570972.0}, {"date": "2021-03-25", "close": 0.083028456, "volume": 755568.0}, {"date": "2021-03-26", "close": 0.07907472, "volume": 2119090.0}, {"date": "2021-03-29", "close": 0.081051588, "volume": 945717.0}, {"date": "2021-03-30", "close": 0.081051588, "volume": 1299735.0}, {"date": "2021-03-31", "close": 0.085005324, "volume": 2754826.0}, {"date": "2021-04-01", "close": 0.083028456, "volume": 1838625.0}, {"date": "2021-04-06", "close": 0.078086286, "volume": 535377.0}, {"date": "2021-04-07", "close": 0.08401689, "volume": 1463063.0}, {"date": "2021-04-08", "close": 0.086982192, "volume": 3252640.0}, {"date": "2021-04-09", "close": 0.08895906, "volume": 1496104.0}, {"date": "2021-04-12", "close": 0.08401689, "volume": 985202.0}, {"date": "2021-04-13", "close": 0.085993758, "volume": 1337965.0}, {"date": "2021-04-14", "close": 0.08401689, "volume": 724876.0}, {"date": "2021-04-15", "close": 0.085005324, "volume": 446046.0}, {"date": "2021-04-16", "close": 0.081051588, "volume": 331550.0}, {"date": "2021-04-19", "close": 0.07907472, "volume": 1520951.0}, {"date": "2021-04-20", "close": 0.078086286, "volume": 1248938.0}, {"date": "2021-04-21", "close": 0.076109418, "volume": 2732811.0}, {"date": "2021-04-22", "close": 0.076109418, "volume": 121627.0}, {"date": "2021-04-23", "close": 0.081051588, "volume": 1953060.0}, {"date": "2021-04-26", "close": 0.080063154, "volume": 580637.0}, {"date": "2021-04-27", "close": 0.080063154, "volume": 1744112.0}, {"date": "2021-04-28", "close": 0.075120984, "volume": 645500.0}, {"date": "2021-04-29", "close": 0.07413255, "volume": 745117.0}, {"date": "2021-04-30", "close": 0.071167248, "volume": 453388.0}, {"date": "2021-05-03", "close": 0.070178814, "volume": 997391.0}, {"date": "2021-05-04", "close": 0.071167248, "volume": 548836.0}, {"date": "2021-05-05", "close": 0.073144116, "volume": 1296116.0}, {"date": "2021-05-06", "close": 0.070178814, "volume": 847051.0}, {"date": "2021-05-07", "close": 0.070178814, "volume": 391252.0}, {"date": "2021-05-10", "close": 0.06919038, "volume": 1610683.0}, {"date": "2021-05-11", "close": 0.067213512, "volume": 2095423.0}, {"date": "2021-05-12", "close": 0.065236644, "volume": 1499256.0}, {"date": "2021-05-13", "close": 0.06424821, "volume": 2233433.0}, {"date": "2021-05-14", "close": 0.066225078, "volume": 545939.0}, {"date": "2021-05-17", "close": 0.065236644, "volume": 1052252.0}, {"date": "2021-05-18", "close": 0.062271342, "volume": 1648465.0}, {"date": "2021-05-19", "close": 0.061282908, "volume": 671601.0}, {"date": "2021-05-20", "close": 0.063259776, "volume": 1184553.0}, {"date": "2021-05-21", "close": 0.05930604, "volume": 5058941.0}, {"date": "2021-05-24", "close": 0.05930604, "volume": 767935.0}, {"date": "2021-05-25", "close": 0.058317606, "volume": 697153.0}, {"date": "2021-05-26", "close": 0.057329172, "volume": 434767.0}, {"date": "2021-05-27", "close": 0.058317606, "volume": 1113725.0}, {"date": "2021-05-28", "close": 0.057329172, "volume": 2584998.0}, {"date": "2021-05-31", "close": 0.055352304, "volume": 1426164.0}, {"date": "2021-06-01", "close": 0.055352304, "volume": 2043203.0}, {"date": "2021-06-02", "close": 0.052387002, "volume": 2210290.0}, {"date": "2021-06-03", "close": 0.053375436, "volume": 1433226.0}, {"date": "2021-06-04", "close": 0.058317606, "volume": 2990802.0}, {"date": "2021-06-07", "close": 0.056340738, "volume": 1002180.0}, {"date": "2021-06-08", "close": 0.05436387, "volume": 729362.0}, {"date": "2021-06-09", "close": 0.052387002, "volume": 2200390.0}, {"date": "2021-06-10", "close": 0.05436387, "volume": 607462.0}, {"date": "2021-06-11", "close": 0.058317606, "volume": 4201191.0}, {"date": "2021-06-15", "close": 0.056340738, "volume": 544581.0}, {"date": "2021-06-16", "close": 0.057329172, "volume": 965058.0}, {"date": "2021-06-17", "close": 0.05436387, "volume": 2249090.0}, {"date": "2021-06-18", "close": 0.05930604, "volume": 604389.0}, {"date": "2021-06-21", "close": 0.052387002, "volume": 2528699.0}, {"date": "2021-06-22", "close": 0.052387002, "volume": 1957141.0}, {"date": "2021-06-23", "close": 0.053375436, "volume": 1010900.0}, {"date": "2021-06-24", "close": 0.05436387, "volume": 1261746.0}, {"date": "2021-06-25", "close": 0.053375436, "volume": 836274.0}, {"date": "2021-06-28", "close": 0.058317606, "volume": 952901.0}, {"date": "2021-06-29", "close": 0.052387002, "volume": 2237670.0}, {"date": "2021-06-30", "close": 0.052387002, "volume": 963403.0}, {"date": "2021-07-01", "close": 0.053375436, "volume": 613779.0}, {"date": "2021-07-02", "close": 0.05436387, "volume": 310717.0}, {"date": "2021-07-05", "close": 0.0494217, "volume": 1292546.0}, {"date": "2021-07-06", "close": 0.051398568, "volume": 675591.0}, {"date": "2021-07-07", "close": 0.05930604, "volume": 5615631.0}, {"date": "2021-07-08", "close": 0.058317606, "volume": 1251914.0}, {"date": "2021-07-09", "close": 0.056340738, "volume": 559841.0}, {"date": "2021-07-12", "close": 0.056340738, "volume": 105694.0}, {"date": "2021-07-13", "close": 0.058317606, "volume": 561937.0}, {"date": "2021-07-14", "close": 0.065236644, "volume": 2494723.0}, {"date": "2021-07-15", "close": 0.063259776, "volume": 1150668.0}, {"date": "2021-07-16", "close": 0.071167248, "volume": 1831038.0}, {"date": "2021-07-19", "close": 0.067213512, "volume": 628872.0}, {"date": "2021-07-20", "close": 0.06424821, "volume": 1286676.0}, {"date": "2021-07-21", "close": 0.063259776, "volume": 1514909.0}, {"date": "2021-07-22", "close": 0.063259776, "volume": 1699537.0}, {"date": "2021-07-23", "close": 0.061282908, "volume": 159047.0}, {"date": "2021-07-26", "close": 0.05930604, "volume": 1256810.0}, {"date": "2021-07-27", "close": 0.055352304, "volume": 704033.0}, {"date": "2021-07-28", "close": 0.056340738, "volume": 1760063.0}, {"date": "2021-07-29", "close": 0.058317606, "volume": 344453.0}, {"date": "2021-07-30", "close": 0.05930604, "volume": 617102.0}, {"date": "2021-08-03", "close": 0.060294474, "volume": 1675045.0}, {"date": "2021-08-04", "close": 0.056340738, "volume": 1025928.0}, {"date": "2021-08-05", "close": 0.062271342, "volume": 1299110.0}, {"date": "2021-08-06", "close": 0.066225078, "volume": 1237246.0}, {"date": "2021-08-09", "close": 0.073144116, "volume": 1689984.0}, {"date": "2021-08-10", "close": 0.072155682, "volume": 814422.0}, {"date": "2021-08-11", "close": 0.073144116, "volume": 3241196.0}, {"date": "2021-08-12", "close": 0.07907472, "volume": 1807664.0}, {"date": "2021-08-13", "close": 0.081051588, "volume": 4178534.0}, {"date": "2021-08-16", "close": 0.081051588, "volume": 816896.0}, {"date": "2021-08-17", "close": 0.080063154, "volume": 1022465.0}, {"date": "2021-08-18", "close": 0.081051588, "volume": 492882.0}, {"date": "2021-08-19", "close": 0.080063154, "volume": 436525.0}, {"date": "2021-08-20", "close": 0.078086286, "volume": 632895.0}, {"date": "2021-08-23", "close": 0.077097852, "volume": 268894.0}, {"date": "2021-08-24", "close": 0.078086286, "volume": 158655.0}, {"date": "2021-08-25", "close": 0.076109418, "volume": 604644.0}, {"date": "2021-08-26", "close": 0.077097852, "volume": 50585.0}, {"date": "2021-08-27", "close": 0.077097852, "volume": 220247.0}, {"date": "2021-08-30", "close": 0.07413255, "volume": 642344.0}, {"date": "2021-08-31", "close": 0.076109418, "volume": 85123.0}, {"date": "2021-09-01", "close": 0.083028456, "volume": 1565418.0}, {"date": "2021-09-02", "close": 0.083028456, "volume": 1211811.0}, {"date": "2021-09-03", "close": 0.078086286, "volume": 582503.0}, {"date": "2021-09-06", "close": 0.075120984, "volume": 834414.0}, {"date": "2021-09-07", "close": 0.075120984, "volume": 506589.0}, {"date": "2021-09-08", "close": 0.071167248, "volume": 1096461.0}, {"date": "2021-09-09", "close": 0.066225078, "volume": 2823801.0}, {"date": "2021-09-10", "close": 0.065236644, "volume": 681967.0}, {"date": "2021-09-13", "close": 0.068201946, "volume": 562232.0}, {"date": "2021-09-14", "close": 0.067213512, "volume": 663745.0}, {"date": "2021-09-15", "close": 0.071167248, "volume": 3106528.0}, {"date": "2021-09-16", "close": 0.072155682, "volume": 240736.0}, {"date": "2021-09-17", "close": 0.071167248, "volume": 1288979.0}, {"date": "2021-09-20", "close": 0.067213512, "volume": 594971.0}, {"date": "2021-09-21", "close": 0.062271342, "volume": 1589745.0}, {"date": "2021-09-24", "close": 0.061282908, "volume": 1462925.0}, {"date": "2021-09-27", "close": 0.058317606, "volume": 484144.0}, {"date": "2021-09-28", "close": 0.05930604, "volume": 738534.0}, {"date": "2021-09-29", "close": 0.05930604, "volume": 504645.0}, {"date": "2021-09-30", "close": 0.061282908, "volume": 44110.0}, {"date": "2021-10-01", "close": 0.057329172, "volume": 255076.0}, {"date": "2021-10-04", "close": 0.061282908, "volume": 432980.0}, {"date": "2021-10-05", "close": 0.05930604, "volume": 464323.0}, {"date": "2021-10-06", "close": 0.05930604, "volume": 24263.0}, {"date": "2021-10-07", "close": 0.060294474, "volume": 759032.0}, {"date": "2021-10-08", "close": 0.061777125, "volume": 956392.0}, {"date": "2021-10-11", "close": 0.062765559, "volume": 246866.0}, {"date": "2021-10-12", "close": 0.061282908, "volume": 220248.0}, {"date": "2021-10-13", "close": 0.060294474, "volume": 409563.0}, {"date": "2021-10-14", "close": 0.061282908, "volume": 27172.0}, {"date": "2021-10-15", "close": 0.060294474, "volume": 265562.0}, {"date": "2021-10-18", "close": 0.05930604, "volume": 101959.0}, {"date": "2021-10-19", "close": 0.061282908, "volume": 262937.0}, {"date": "2021-10-20", "close": 0.062271342, "volume": 60702.0}, {"date": "2021-10-21", "close": 0.058317606, "volume": 880787.0}, {"date": "2021-10-22", "close": 0.05930604, "volume": 40468.0}, {"date": "2021-10-25", "close": 0.058317606, "volume": 288188.0}, {"date": "2021-10-26", "close": 0.056340738, "volume": 1302833.0}, {"date": "2021-10-27", "close": 0.055352304, "volume": 795407.0}, {"date": "2021-10-28", "close": 0.056340738, "volume": 135568.0}, {"date": "2021-10-29", "close": 0.053375436, "volume": 969471.0}, {"date": "2021-11-01", "close": 0.05436387, "volume": 807026.0}, {"date": "2021-11-02", "close": 0.053375436, "volume": 67017.0}, {"date": "2021-11-03", "close": 0.053375436, "volume": 60297.0}, {"date": "2021-11-04", "close": 0.055352304, "volume": 400187.0}, {"date": "2021-11-05", "close": 0.05436387, "volume": 1207329.0}, {"date": "2021-11-08", "close": 0.056340738, "volume": 1193281.0}, {"date": "2021-11-10", "close": 0.056340738, "volume": 1847569.0}, {"date": "2021-11-11", "close": 0.057329172, "volume": 52601.0}, {"date": "2021-11-12", "close": 0.057329172, "volume": 80201.0}, {"date": "2021-11-15", "close": 0.055352304, "volume": 856127.0}, {"date": "2021-11-16", "close": 0.056340738, "volume": 681151.0}, {"date": "2021-11-17", "close": 0.05436387, "volume": 1168986.0}, {"date": "2021-11-18", "close": 0.05436387, "volume": 25293.0}, {"date": "2021-11-19", "close": 0.05930604, "volume": 183420.0}, {"date": "2021-11-22", "close": 0.055352304, "volume": 250634.0}, {"date": "2021-11-23", "close": 0.053375436, "volume": 445557.0}, {"date": "2021-11-24", "close": 0.05436387, "volume": 220083.0}, {"date": "2021-11-25", "close": 0.055352304, "volume": 398313.0}, {"date": "2021-11-26", "close": 0.057329172, "volume": 286139.0}, {"date": "2021-11-30", "close": 0.056340738, "volume": 184673.0}, {"date": "2021-12-01", "close": 0.05930604, "volume": 1021624.0}, {"date": "2021-12-02", "close": 0.061282908, "volume": 669399.0}, {"date": "2021-12-03", "close": 0.065236644, "volume": 1069666.0}, {"date": "2021-12-06", "close": 0.066225078, "volume": 1229537.0}, {"date": "2021-12-08", "close": 0.066225078, "volume": 179772.0}, {"date": "2021-12-09", "close": 0.066225078, "volume": 244665.0}, {"date": "2021-12-10", "close": 0.066225078, "volume": 76843.0}, {"date": "2021-12-13", "close": 0.063259776, "volume": 90041.0}, {"date": "2021-12-14", "close": 0.061282908, "volume": 75714.0}, {"date": "2021-12-16", "close": 0.063259776, "volume": 98304.0}, {"date": "2021-12-17", "close": 0.060294474, "volume": 1226922.0}, {"date": "2021-12-20", "close": 0.056340738, "volume": 17748.0}, {"date": "2021-12-21", "close": 0.054858087, "volume": 343255.0}, {"date": "2021-12-22", "close": 0.052387002, "volume": 739339.0}, {"date": "2021-12-23", "close": 0.053375436, "volume": 207437.0}, {"date": "2021-12-24", "close": 0.054858087, "volume": 339016.0}, {"date": "2021-12-29", "close": 0.052387002, "volume": 14452.0}, {"date": "2021-12-30", "close": 0.052387002, "volume": 493090.0}, {"date": "2021-12-31", "close": 0.051398568, "volume": 58679.0}, {"date": "2022-01-04", "close": 0.052387002, "volume": 1412871.0}, {"date": "2022-01-05", "close": 0.05436387, "volume": 195258.0}, {"date": "2022-01-06", "close": 0.051398568, "volume": 220040.0}, {"date": "2022-01-07", "close": 0.051398568, "volume": 132331.0}, {"date": "2022-01-10", "close": 0.0494217, "volume": 1841840.0}, {"date": "2022-01-11", "close": 0.048433266, "volume": 1527586.0}, {"date": "2022-01-12", "close": 0.050410134, "volume": 1364964.0}, {"date": "2022-01-13", "close": 0.0494217, "volume": 750436.0}, {"date": "2022-01-14", "close": 0.052387002, "volume": 660393.0}, {"date": "2022-01-17", "close": 0.050410134, "volume": 80430.0}, {"date": "2022-01-18", "close": 0.0494217, "volume": 196828.0}, {"date": "2022-01-19", "close": 0.047444832, "volume": 1728761.0}, {"date": "2022-01-20", "close": 0.046456398, "volume": 1652526.0}, {"date": "2022-01-21", "close": 0.046456398, "volume": 990584.0}, {"date": "2022-01-24", "close": 0.04447953, "volume": 277681.0}, {"date": "2022-01-25", "close": 0.043491096, "volume": 368441.0}, {"date": "2022-01-27", "close": 0.041514228, "volume": 720391.0}, {"date": "2022-01-28", "close": 0.03953736, "volume": 1328489.0}, {"date": "2022-01-31", "close": 0.03953736, "volume": 894934.0}, {"date": "2022-02-01", "close": 0.036572058, "volume": 947373.0}, {"date": "2022-02-02", "close": 0.038548926, "volume": 2833048.0}, {"date": "2022-02-03", "close": 0.04447953, "volume": 1191232.0}, {"date": "2022-02-04", "close": 0.03953736, "volume": 661044.0}, {"date": "2022-02-07", "close": 0.037560492, "volume": 2421667.0}, {"date": "2022-02-08", "close": 0.035583624, "volume": 1544903.0}, {"date": "2022-02-09", "close": 0.037560492, "volume": 527540.0}, {"date": "2022-02-10", "close": 0.036572058, "volume": 1709153.0}, {"date": "2022-02-11", "close": 0.036572058, "volume": 50585.0}, {"date": "2022-02-14", "close": 0.036572058, "volume": 555102.0}, {"date": "2022-02-15", "close": 0.03459519, "volume": 136580.0}, {"date": "2022-02-16", "close": 0.033606756, "volume": 2958393.0}, {"date": "2022-02-17", "close": 0.035583624, "volume": 2511162.0}, {"date": "2022-02-18", "close": 0.033606756, "volume": 452322.0}, {"date": "2022-02-21", "close": 0.033606756, "volume": 1594654.0}, {"date": "2022-02-22", "close": 0.028664586, "volume": 1452504.0}, {"date": "2022-02-23", "close": 0.027676152, "volume": 1176016.0}, {"date": "2022-02-24", "close": 0.027676152, "volume": 412999.0}, {"date": "2022-02-25", "close": 0.02965302, "volume": 705590.0}, {"date": "2022-02-28", "close": 0.02965302, "volume": 168508.0}, {"date": "2022-03-01", "close": 0.032618322, "volume": 614703.0}, {"date": "2022-03-02", "close": 0.031629888, "volume": 123136.0}, {"date": "2022-03-03", "close": 0.031629888, "volume": 1108955.0}, {"date": "2022-03-04", "close": 0.028664586, "volume": 386354.0}, {"date": "2022-03-07", "close": 0.027676152, "volume": 442691.0}, {"date": "2022-03-08", "close": 0.028664586, "volume": 1060812.0}, {"date": "2022-03-09", "close": 0.027676152, "volume": 205047.0}, {"date": "2022-03-10", "close": 0.026687718, "volume": 901238.0}, {"date": "2022-03-11", "close": 0.027676152, "volume": 183119.0}, {"date": "2022-03-14", "close": 0.027676152, "volume": 253551.0}, {"date": "2022-03-15", "close": 0.026687718, "volume": 197747.0}, {"date": "2022-03-16", "close": 0.026687718, "volume": 731297.0}, {"date": "2022-03-17", "close": 0.027676152, "volume": 235647.0}, {"date": "2022-03-18", "close": 0.030641454, "volume": 995696.0}, {"date": "2022-03-21", "close": 0.028664586, "volume": 539865.0}, {"date": "2022-03-22", "close": 0.02965302, "volume": 1263273.0}, {"date": "2022-03-23", "close": 0.032618322, "volume": 872737.0}, {"date": "2022-03-24", "close": 0.032618322, "volume": 1789680.0}, {"date": "2022-03-25", "close": 0.035583624, "volume": 2091601.0}, {"date": "2022-03-28", "close": 0.036572058, "volume": 599326.0}, {"date": "2022-03-29", "close": 0.036572058, "volume": 859078.0}, {"date": "2022-03-30", "close": 0.036572058, "volume": 306121.0}, {"date": "2022-04-05", "close": 0.027676152, "volume": 9202712.0}, {"date": "2022-04-06", "close": 0.03459519, "volume": 10647743.0}, {"date": "2022-04-07", "close": 0.031629888, "volume": 3602224.0}, {"date": "2022-04-08", "close": 0.032618322, "volume": 836575.0}, {"date": "2022-04-11", "close": 0.02965302, "volume": 38424.0}, {"date": "2022-04-12", "close": 0.02965302, "volume": 1338059.0}, {"date": "2022-04-13", "close": 0.02965302, "volume": 766880.0}, {"date": "2022-04-14", "close": 0.030641454, "volume": 243398.0}, {"date": "2022-04-19", "close": 0.030641454, "volume": 5647349.0}, {"date": "2022-04-20", "close": 0.032618322, "volume": 2415242.0}, {"date": "2022-04-21", "close": 0.03459519, "volume": 653181.0}, {"date": "2022-04-22", "close": 0.032618322, "volume": 270910.0}, {"date": "2022-04-26", "close": 0.030641454, "volume": 510140.0}, {"date": "2022-04-27", "close": 0.02965302, "volume": 615498.0}, {"date": "2022-04-28", "close": 0.035583624, "volume": 5575995.0}, {"date": "2022-04-29", "close": 0.037560492, "volume": 3061392.0}, {"date": "2022-05-02", "close": 0.038548926, "volume": 1293453.0}, {"date": "2022-05-03", "close": 0.038548926, "volume": 62238.0}, {"date": "2022-05-04", "close": 0.036572058, "volume": 416951.0}, {"date": "2022-05-05", "close": 0.03953736, "volume": 888641.0}, {"date": "2022-05-06", "close": 0.045467964, "volume": 1372930.0}, {"date": "2022-05-09", "close": 0.042502662, "volume": 765493.0}, {"date": "2022-05-10", "close": 0.040525794, "volume": 789085.0}, {"date": "2022-05-11", "close": 0.046456398, "volume": 800908.0}, {"date": "2022-05-12", "close": 0.0494217, "volume": 2485187.0}, {"date": "2022-05-13", "close": 0.0494217, "volume": 1275250.0}, {"date": "2022-05-16", "close": 0.048433266, "volume": 393916.0}, {"date": "2022-05-17", "close": 0.03953736, "volume": 2945180.0}, {"date": "2022-05-18", "close": 0.03459519, "volume": 1214703.0}, {"date": "2022-05-19", "close": 0.03459519, "volume": 1829600.0}, {"date": "2022-05-20", "close": 0.03953736, "volume": 1322515.0}, {"date": "2022-05-23", "close": 0.038548926, "volume": 636136.0}, {"date": "2022-05-24", "close": 0.036572058, "volume": 142346.0}, {"date": "2022-05-25", "close": 0.03459519, "volume": 240903.0}, {"date": "2022-05-26", "close": 0.040525794, "volume": 520381.0}, {"date": "2022-05-27", "close": 0.037560492, "volume": 20022.0}, {"date": "2022-05-30", "close": 0.03953736, "volume": 183017.0}, {"date": "2022-05-31", "close": 0.03459519, "volume": 1372207.0}, {"date": "2022-06-01", "close": 0.036572058, "volume": 471430.0}, {"date": "2022-06-02", "close": 0.035583624, "volume": 47647.0}, {"date": "2022-06-03", "close": 0.03459519, "volume": 192954.0}, {"date": "2022-06-06", "close": 0.033606756, "volume": 34130.0}, {"date": "2022-06-07", "close": 0.028664586, "volume": 1120770.0}, {"date": "2022-06-08", "close": 0.028664586, "volume": 882903.0}, {"date": "2022-06-09", "close": 0.025699284, "volume": 954994.0}, {"date": "2022-06-10", "close": 0.028664586, "volume": 469105.0}, {"date": "2022-06-14", "close": 0.022733982, "volume": 2125312.0}, {"date": "2022-06-15", "close": 0.020757114, "volume": 2338503.0}, {"date": "2022-06-16", "close": 0.028664586, "volume": 2765795.0}, {"date": "2022-06-17", "close": 0.024216633, "volume": 369915.0}, {"date": "2022-06-20", "close": 0.021745548, "volume": 354103.0}, {"date": "2022-06-21", "close": 0.021745548, "volume": 1624671.0}, {"date": "2022-06-22", "close": 0.021745548, "volume": 2171558.0}, {"date": "2022-06-23", "close": 0.021745548, "volume": 780387.0}, {"date": "2022-06-24", "close": 0.023722416, "volume": 2237529.0}, {"date": "2022-06-27", "close": 0.021745548, "volume": 50273.0}, {"date": "2022-06-28", "close": 0.020757114, "volume": 814481.0}, {"date": "2022-06-29", "close": 0.020757114, "volume": 783851.0}, {"date": "2022-06-30", "close": 0.021745548, "volume": 2255968.0}, {"date": "2022-07-01", "close": 0.020757114, "volume": 202340.0}, {"date": "2022-07-04", "close": 0.022733982, "volume": 933993.0}, {"date": "2022-07-06", "close": 0.022733982, "volume": 71661.0}, {"date": "2022-07-07", "close": 0.030641454, "volume": 1245397.0}, {"date": "2022-07-08", "close": 0.02965302, "volume": 103446.0}, {"date": "2022-07-13", "close": 0.026687718, "volume": 130304.0}, {"date": "2022-07-14", "close": 0.02965302, "volume": 75878.0}, {"date": "2022-07-15", "close": 0.030641454, "volume": 607653.0}, {"date": "2022-07-19", "close": 0.025699284, "volume": 85279.0}, {"date": "2022-07-21", "close": 0.028664586, "volume": 179745.0}, {"date": "2022-07-22", "close": 0.027676152, "volume": 9105.0}, {"date": "2022-07-25", "close": 0.028664586, "volume": 32740.0}, {"date": "2022-07-26", "close": 0.027676152, "volume": 212409.0}, {"date": "2022-07-27", "close": 0.027676152, "volume": 131521.0}, {"date": "2022-07-28", "close": 0.027676152, "volume": 10117.0}, {"date": "2022-07-29", "close": 0.026687718, "volume": 34398.0}, {"date": "2022-08-01", "close": 0.025699284, "volume": 20234.0}, {"date": "2022-08-02", "close": 0.027676152, "volume": 290504.0}, {"date": "2022-08-03", "close": 0.025699284, "volume": 281455.0}, {"date": "2022-08-04", "close": 0.02471085, "volume": 180488.0}, {"date": "2022-08-08", "close": 0.022733982, "volume": 505975.0}, {"date": "2022-08-09", "close": 0.022733982, "volume": 323268.0}, {"date": "2022-08-10", "close": 0.021745548, "volume": 908891.0}, {"date": "2022-08-11", "close": 0.020757114, "volume": 1685738.0}, {"date": "2022-08-12", "close": 0.020757114, "volume": 524852.0}, {"date": "2022-08-15", "close": 0.018780246, "volume": 1264452.0}, {"date": "2022-08-16", "close": 0.01976868, "volume": 191072.0}, {"date": "2022-08-17", "close": 0.01976868, "volume": 144722.0}, {"date": "2022-08-18", "close": 0.01976868, "volume": 195650.0}, {"date": "2022-08-19", "close": 0.020757114, "volume": 90858.0}, {"date": "2022-08-22", "close": 0.018780246, "volume": 549595.0}, {"date": "2022-08-23", "close": 0.01976868, "volume": 529810.0}, {"date": "2022-08-24", "close": 0.01976868, "volume": 124419.0}, {"date": "2022-08-25", "close": 0.018780246, "volume": 1143087.0}, {"date": "2022-08-26", "close": 0.01976868, "volume": 141149.0}, {"date": "2022-08-30", "close": 0.018780246, "volume": 52608.0}, {"date": "2022-08-31", "close": 0.018780246, "volume": 56723.0}, {"date": "2022-09-01", "close": 0.018780246, "volume": 502539.0}, {"date": "2022-09-02", "close": 0.018780246, "volume": 60702.0}, {"date": "2022-09-06", "close": 0.017791812, "volume": 700404.0}, {"date": "2022-09-08", "close": 0.018780246, "volume": 40733.0}, {"date": "2022-09-09", "close": 0.018780246, "volume": 423161.0}, {"date": "2022-09-12", "close": 0.020757114, "volume": 224421.0}, {"date": "2022-09-14", "close": 0.021251331, "volume": 265066.0}, {"date": "2022-09-16", "close": 0.020757114, "volume": 147381.0}, {"date": "2022-09-19", "close": 0.017791812, "volume": 1630632.0}, {"date": "2022-09-20", "close": 0.017791812, "volume": 228824.0}, {"date": "2022-09-21", "close": 0.01976868, "volume": 75878.0}, {"date": "2022-09-26", "close": 0.015814944, "volume": 896268.0}, {"date": "2022-09-27", "close": 0.016803378, "volume": 948549.0}, {"date": "2022-09-28", "close": 0.018780246, "volume": 15829.0}, {"date": "2022-09-29", "close": 0.017791812, "volume": 132516.0}, {"date": "2022-09-30", "close": 0.017791812, "volume": 47194.0}, {"date": "2022-10-04", "close": 0.018780246, "volume": 41480.0}, {"date": "2022-10-05", "close": 0.01976868, "volume": 152666.0}, {"date": "2022-10-06", "close": 0.01976868, "volume": 35799.0}, {"date": "2022-10-07", "close": 0.01976868, "volume": 101170.0}, {"date": "2022-10-11", "close": 0.017791812, "volume": 817050.0}, {"date": "2022-10-12", "close": 0.015814944, "volume": 840724.0}, {"date": "2022-10-13", "close": 0.016803378, "volume": 86905.0}, {"date": "2022-10-14", "close": 0.01976868, "volume": 223185.0}, {"date": "2022-10-17", "close": 0.018780246, "volume": 436753.0}, {"date": "2022-10-19", "close": 0.020757114, "volume": 576195.0}, {"date": "2022-10-20", "close": 0.02471085, "volume": 675667.0}, {"date": "2022-10-21", "close": 0.02471085, "volume": 15.0}, {"date": "2022-10-24", "close": 0.021745548, "volume": 542358.0}, {"date": "2022-10-25", "close": 0.021745548, "volume": 163647.0}, {"date": "2022-10-26", "close": 0.035583624, "volume": 4855406.0}, {"date": "2022-10-27", "close": 0.035583624, "volume": 1040343.0}, {"date": "2022-10-28", "close": 0.031629888, "volume": 848600.0}, {"date": "2022-10-31", "close": 0.027676152, "volume": 3339.0}, {"date": "2022-11-01", "close": 0.028664586, "volume": 421589.0}, {"date": "2022-11-02", "close": 0.031135671, "volume": 199676.0}, {"date": "2022-11-03", "close": 0.02965302, "volume": 512731.0}, {"date": "2022-11-07", "close": 0.02965302, "volume": 388879.0}, {"date": "2022-11-08", "close": 0.02965302, "volume": 51985.0}, {"date": "2022-11-09", "close": 0.02965302, "volume": 2226.0}, {"date": "2022-11-10", "close": 0.035583624, "volume": 7360.0}, {"date": "2022-11-11", "close": 0.035583624, "volume": 895582.0}, {"date": "2022-11-14", "close": 0.033606756, "volume": 308096.0}, {"date": "2022-11-16", "close": 0.033606756, "volume": 289489.0}, {"date": "2022-11-17", "close": 0.035583624, "volume": 1054412.0}, {"date": "2022-11-18", "close": 0.03459519, "volume": 598819.0}, {"date": "2022-11-21", "close": 0.032618322, "volume": 676290.0}, {"date": "2022-11-22", "close": 0.035583624, "volume": 312730.0}, {"date": "2022-11-23", "close": 0.040525794, "volume": 2729351.0}, {"date": "2022-11-24", "close": 0.04447953, "volume": 859643.0}, {"date": "2022-11-25", "close": 0.042502662, "volume": 1175454.0}, {"date": "2022-11-28", "close": 0.043491096, "volume": 89333.0}, {"date": "2022-11-30", "close": 0.042502662, "volume": 189787.0}, {"date": "2022-12-01", "close": 0.041514228, "volume": 50585.0}, {"date": "2022-12-05", "close": 0.038548926, "volume": 15176.0}, {"date": "2022-12-06", "close": 0.033606756, "volume": 212702.0}, {"date": "2022-12-07", "close": 0.032618322, "volume": 223990.0}, {"date": "2022-12-08", "close": 0.032618322, "volume": 110579.0}, {"date": "2022-12-09", "close": 0.036572058, "volume": 261933.0}, {"date": "2022-12-12", "close": 0.033606756, "volume": 121505.0}, {"date": "2022-12-13", "close": 0.038548926, "volume": 54531.0}, {"date": "2022-12-14", "close": 0.03953736, "volume": 1272889.0}, {"date": "2022-12-15", "close": 0.03953736, "volume": 18556.0}, {"date": "2022-12-16", "close": 0.03953736, "volume": 101.0}, {"date": "2022-12-19", "close": 0.03953736, "volume": 12899.0}, {"date": "2022-12-21", "close": 0.03459519, "volume": 190438.0}, {"date": "2022-12-22", "close": 0.033606756, "volume": 65761.0}, {"date": "2022-12-23", "close": 0.035583624, "volume": 57379.0}, {"date": "2022-12-29", "close": 0.035583624, "volume": 85185.0}, {"date": "2022-12-30", "close": 0.035583624, "volume": 135594.0}, {"date": "2023-01-03", "close": 0.037560492, "volume": 40468.0}, {"date": "2023-01-04", "close": 0.038548926, "volume": 222053.0}, {"date": "2023-01-05", "close": 0.032618322, "volume": 101668.0}, {"date": "2023-01-06", "close": 0.030641454, "volume": 687144.0}, {"date": "2023-01-09", "close": 0.03459519, "volume": 229234.0}, {"date": "2023-01-11", "close": 0.036572058, "volume": 417871.0}, {"date": "2023-01-12", "close": 0.036572058, "volume": 96579.0}, {"date": "2023-01-16", "close": 0.02965302, "volume": 1395183.0}, {"date": "2023-01-17", "close": 0.031629888, "volume": 166929.0}, {"date": "2023-01-18", "close": 0.032618322, "volume": 741957.0}, {"date": "2023-01-19", "close": 0.033606756, "volume": 25293.0}, {"date": "2023-01-20", "close": 0.033606756, "volume": 470665.0}, {"date": "2023-01-23", "close": 0.030641454, "volume": 737348.0}, {"date": "2023-01-24", "close": 0.02965302, "volume": 162884.0}, {"date": "2023-01-25", "close": 0.02965302, "volume": 78383.0}, {"date": "2023-01-27", "close": 0.031629888, "volume": 52607.0}, {"date": "2023-01-30", "close": 0.032618322, "volume": 396230.0}, {"date": "2023-02-01", "close": 0.03459519, "volume": 693014.0}, {"date": "2023-02-02", "close": 0.03953736, "volume": 1144618.0}, {"date": "2023-02-03", "close": 0.041514228, "volume": 818295.0}, {"date": "2023-02-06", "close": 0.041514228, "volume": 711401.0}, {"date": "2023-02-07", "close": 0.045467964, "volume": 2095559.0}, {"date": "2023-02-08", "close": 0.046456398, "volume": 2713212.0}, {"date": "2023-02-09", "close": 0.050410134, "volume": 867534.0}, {"date": "2023-02-10", "close": 0.052387002, "volume": 751256.0}, {"date": "2023-02-13", "close": 0.050410134, "volume": 15176.0}, {"date": "2023-02-14", "close": 0.047444832, "volume": 1149750.0}, {"date": "2023-02-16", "close": 0.0494217, "volume": 646764.0}, {"date": "2023-02-17", "close": 0.050410134, "volume": 798038.0}, {"date": "2023-02-20", "close": 0.051398568, "volume": 1082050.0}, {"date": "2023-02-21", "close": 0.047444832, "volume": 1006192.0}, {"date": "2023-02-22", "close": 0.05930604, "volume": 4030807.0}, {"date": "2023-02-23", "close": 0.05436387, "volume": 335518.0}, {"date": "2023-02-24", "close": 0.052387002, "volume": 722421.0}, {"date": "2023-02-27", "close": 0.05436387, "volume": 377372.0}, {"date": "2023-02-28", "close": 0.05436387, "volume": 277699.0}, {"date": "2023-03-01", "close": 0.0494217, "volume": 2058466.0}, {"date": "2023-03-02", "close": 0.053375436, "volume": 1201952.0}, {"date": "2023-03-03", "close": 0.057329172, "volume": 656436.0}, {"date": "2023-03-06", "close": 0.055352304, "volume": 610707.0}, {"date": "2023-03-07", "close": 0.053375436, "volume": 945979.0}, {"date": "2023-03-08", "close": 0.05930604, "volume": 958788.0}, {"date": "2023-03-09", "close": 0.061282908, "volume": 308968.0}, {"date": "2023-03-10", "close": 0.063259776, "volume": 991674.0}, {"date": "2023-03-13", "close": 0.058317606, "volume": 286572.0}, {"date": "2023-03-14", "close": 0.05930604, "volume": 502187.0}, {"date": "2023-03-15", "close": 0.058317606, "volume": 114367.0}, {"date": "2023-03-16", "close": 0.055352304, "volume": 15627.0}, {"date": "2023-03-17", "close": 0.05930604, "volume": 778.0}, {"date": "2023-03-20", "close": 0.05930604, "volume": 159.0}, {"date": "2023-03-21", "close": 0.052387002, "volume": 492497.0}, {"date": "2023-03-22", "close": 0.055352304, "volume": 110961.0}, {"date": "2023-03-23", "close": 0.056340738, "volume": 50982.0}, {"date": "2023-03-24", "close": 0.053375436, "volume": 50026.0}, {"date": "2023-03-27", "close": 0.05436387, "volume": 90818.0}, {"date": "2023-03-28", "close": 0.05436387, "volume": 200317.0}, {"date": "2023-03-30", "close": 0.050410134, "volume": 766146.0}, {"date": "2023-03-31", "close": 0.050410134, "volume": 331216.0}, {"date": "2023-04-03", "close": 0.0494217, "volume": 203760.0}, {"date": "2023-04-04", "close": 0.0494217, "volume": 592965.0}, {"date": "2023-04-05", "close": 0.0494217, "volume": 483500.0}, {"date": "2023-04-06", "close": 0.0494217, "volume": 100214.0}, {"date": "2023-04-13", "close": 0.043491096, "volume": 349641.0}, {"date": "2023-04-14", "close": 0.045467964, "volume": 196640.0}, {"date": "2023-04-17", "close": 0.046456398, "volume": 38822.0}, {"date": "2023-04-18", "close": 0.0494217, "volume": 649677.0}, {"date": "2023-04-19", "close": 0.046456398, "volume": 85995.0}, {"date": "2023-04-20", "close": 0.051398568, "volume": 716019.0}, {"date": "2023-04-21", "close": 0.0494217, "volume": 733352.0}, {"date": "2023-04-24", "close": 0.0494217, "volume": 495192.0}, {"date": "2023-04-26", "close": 0.048433266, "volume": 249195.0}, {"date": "2023-04-27", "close": 0.045467964, "volume": 157420.0}, {"date": "2023-04-28", "close": 0.03953736, "volume": 178353.0}, {"date": "2023-05-01", "close": 0.03953736, "volume": 240641.0}, {"date": "2023-05-02", "close": 0.03953736, "volume": 248268.0}, {"date": "2023-05-03", "close": 0.041514228, "volume": 387630.0}, {"date": "2023-05-04", "close": 0.045467964, "volume": 147203.0}, {"date": "2023-05-05", "close": 0.045467964, "volume": 90252.0}, {"date": "2023-05-10", "close": 0.045467964, "volume": 279986.0}, {"date": "2023-05-11", "close": 0.048433266, "volume": 211424.0}, {"date": "2023-05-12", "close": 0.048433266, "volume": 99248.0}, {"date": "2023-05-15", "close": 0.0494217, "volume": 466777.0}, {"date": "2023-05-16", "close": 0.0494217, "volume": 24840.0}, {"date": "2023-05-17", "close": 0.0494217, "volume": 239881.0}, {"date": "2023-05-18", "close": 0.050410134, "volume": 73998.0}, {"date": "2023-05-19", "close": 0.051398568, "volume": 61511.0}, {"date": "2023-05-22", "close": 0.051398568, "volume": 10117.0}, {"date": "2023-05-23", "close": 0.0494217, "volume": 375188.0}, {"date": "2023-05-24", "close": 0.051398568, "volume": 818273.0}, {"date": "2023-05-25", "close": 0.050410134, "volume": 12140.0}, {"date": "2023-05-26", "close": 0.055352304, "volume": 1557828.0}, {"date": "2023-05-30", "close": 0.0494217, "volume": 165479.0}, {"date": "2023-05-31", "close": 0.053869653, "volume": 696800.0}, {"date": "2023-06-01", "close": 0.056340738, "volume": 1341633.0}, {"date": "2023-06-05", "close": 0.052387002, "volume": 198679.0}, {"date": "2023-06-06", "close": 0.05436387, "volume": 8875.0}, {"date": "2023-06-07", "close": 0.05436387, "volume": 424061.0}, {"date": "2023-06-08", "close": 0.05436387, "volume": 283481.0}, {"date": "2023-06-09", "close": 0.0494217, "volume": 8701.0}, {"date": "2023-06-13", "close": 0.052387002, "volume": 149985.0}, {"date": "2023-06-21", "close": 0.058317606, "volume": 864681.0}, {"date": "2023-06-22", "close": 0.055352304, "volume": 525164.0}, {"date": "2023-06-23", "close": 0.052387002, "volume": 146483.0}, {"date": "2023-06-26", "close": 0.051398568, "volume": 970080.0}, {"date": "2023-06-27", "close": 0.051398568, "volume": 280848.0}, {"date": "2023-06-28", "close": 0.055352304, "volume": 887148.0}, {"date": "2023-06-29", "close": 0.055352304, "volume": 833685.0}, {"date": "2023-06-30", "close": 0.056340738, "volume": 130112.0}, {"date": "2023-07-03", "close": 0.058317606, "volume": 491187.0}, {"date": "2023-07-04", "close": 0.057329172, "volume": 429484.0}, {"date": "2023-07-05", "close": 0.05930604, "volume": 528463.0}, {"date": "2023-07-06", "close": 0.058317606, "volume": 265299.0}, {"date": "2023-07-07", "close": 0.055352304, "volume": 319644.0}, {"date": "2023-07-10", "close": 0.053375436, "volume": 530956.0}, {"date": "2023-07-11", "close": 0.050410134, "volume": 558046.0}, {"date": "2023-07-12", "close": 0.050410134, "volume": 169185.0}, {"date": "2023-07-13", "close": 0.053375436, "volume": 415013.0}, {"date": "2023-07-14", "close": 0.05436387, "volume": 901519.0}, {"date": "2023-07-17", "close": 0.053375436, "volume": 154168.0}, {"date": "2023-07-18", "close": 0.051398568, "volume": 1015915.0}, {"date": "2023-07-19", "close": 0.053869653, "volume": 188284.0}, {"date": "2023-07-20", "close": 0.05436387, "volume": 919641.0}, {"date": "2023-07-21", "close": 0.05436387, "volume": 946310.0}, {"date": "2023-07-24", "close": 0.055352304, "volume": 944456.0}, {"date": "2023-07-25", "close": 0.066225078, "volume": 1675435.0}, {"date": "2023-07-26", "close": 0.063259776, "volume": 795063.0}, {"date": "2023-07-27", "close": 0.061282908, "volume": 373889.0}, {"date": "2023-07-28", "close": 0.060294474, "volume": 420687.0}, {"date": "2023-07-31", "close": 0.060294474, "volume": 168304.0}, {"date": "2023-08-01", "close": 0.057329172, "volume": 222130.0}, {"date": "2023-08-02", "close": 0.05930604, "volume": 147435.0}, {"date": "2023-08-03", "close": 0.055352304, "volume": 262031.0}, {"date": "2023-08-04", "close": 0.05930604, "volume": 225957.0}, {"date": "2023-08-07", "close": 0.055352304, "volume": 121196.0}, {"date": "2023-08-09", "close": 0.056340738, "volume": 618297.0}, {"date": "2023-08-10", "close": 0.053375436, "volume": 314528.0}, {"date": "2023-08-11", "close": 0.056340738, "volume": 101628.0}, {"date": "2023-08-14", "close": 0.053375436, "volume": 17806.0}, {"date": "2023-08-15", "close": 0.055352304, "volume": 32781.0}, {"date": "2023-08-17", "close": 0.052881219, "volume": 88018.0}, {"date": "2023-08-18", "close": 0.053375436, "volume": 1015532.0}, {"date": "2023-08-21", "close": 0.053375436, "volume": 463614.0}, {"date": "2023-08-22", "close": 0.052387002, "volume": 168800.0}, {"date": "2023-08-23", "close": 0.05436387, "volume": 84755.0}, {"date": "2023-08-24", "close": 0.051398568, "volume": 155474.0}, {"date": "2023-08-25", "close": 0.053375436, "volume": 129331.0}, {"date": "2023-08-28", "close": 0.050410134, "volume": 601717.0}, {"date": "2023-08-29", "close": 0.050410134, "volume": 55270.0}, {"date": "2023-08-30", "close": 0.053375436, "volume": 235378.0}, {"date": "2023-08-31", "close": 0.058317606, "volume": 945084.0}, {"date": "2023-09-01", "close": 0.053375436, "volume": 451494.0}, {"date": "2023-09-04", "close": 0.05436387, "volume": 277882.0}, {"date": "2023-09-05", "close": 0.051892785, "volume": 303068.0}, {"date": "2023-09-06", "close": 0.051398568, "volume": 497.0}, {"date": "2023-09-07", "close": 0.052387002, "volume": 183147.0}, {"date": "2023-09-08", "close": 0.050904351, "volume": 90424.0}, {"date": "2023-09-11", "close": 0.05436387, "volume": 816468.0}, {"date": "2023-09-12", "close": 0.05436387, "volume": 264358.0}, {"date": "2023-09-13", "close": 0.052387002, "volume": 39302.0}, {"date": "2023-09-14", "close": 0.051398568, "volume": 146418.0}, {"date": "2023-09-15", "close": 0.051398568, "volume": 1090782.0}, {"date": "2023-09-18", "close": 0.053375436, "volume": 201860.0}, {"date": "2023-09-19", "close": 0.053375436, "volume": 239289.0}, {"date": "2023-09-20", "close": 0.052387002, "volume": 48510.0}, {"date": "2023-09-21", "close": 0.0494217, "volume": 34576.0}, {"date": "2023-09-25", "close": 0.053375436, "volume": 131875.0}, {"date": "2023-09-26", "close": 0.05436387, "volume": 151019.0}, {"date": "2023-09-27", "close": 0.05436387, "volume": 285343.0}, {"date": "2023-09-28", "close": 0.053375436, "volume": 15523.0}, {"date": "2023-09-29", "close": 0.055352304, "volume": 445973.0}, {"date": "2023-10-03", "close": 0.062271342, "volume": 1341830.0}, {"date": "2023-10-04", "close": 0.061282908, "volume": 568178.0}, {"date": "2023-10-05", "close": 0.060294474, "volume": 29961.0}, {"date": "2023-10-06", "close": 0.058317606, "volume": 423972.0}, {"date": "2023-10-09", "close": 0.058317606, "volume": 260967.0}, {"date": "2023-10-10", "close": 0.056340738, "volume": 173924.0}, {"date": "2023-10-11", "close": 0.05930604, "volume": 74224.0}, {"date": "2023-10-12", "close": 0.05930604, "volume": 314581.0}, {"date": "2023-10-13", "close": 0.05930604, "volume": 226897.0}, {"date": "2023-10-16", "close": 0.058317606, "volume": 425011.0}, {"date": "2023-10-17", "close": 0.05436387, "volume": 308134.0}, {"date": "2023-10-18", "close": 0.055352304, "volume": 440025.0}, {"date": "2023-10-19", "close": 0.052387002, "volume": 56886.0}, {"date": "2023-10-20", "close": 0.055352304, "volume": 268199.0}, {"date": "2023-10-23", "close": 0.053375436, "volume": 96923.0}, {"date": "2023-10-24", "close": 0.055352304, "volume": 131018.0}, {"date": "2023-10-25", "close": 0.053375436, "volume": 116899.0}, {"date": "2023-10-26", "close": 0.052387002, "volume": 276624.0}, {"date": "2023-10-27", "close": 0.050410134, "volume": 422314.0}, {"date": "2023-10-30", "close": 0.0494217, "volume": 342892.0}, {"date": "2023-10-31", "close": 0.0494217, "volume": 1239254.0}, {"date": "2023-11-01", "close": 0.0494217, "volume": 43281.0}, {"date": "2023-11-02", "close": 0.050410134, "volume": 58350.0}, {"date": "2023-11-03", "close": 0.052387002, "volume": 291401.0}, {"date": "2023-11-06", "close": 0.051398568, "volume": 225506.0}, {"date": "2023-11-07", "close": 0.050410134, "volume": 28399.0}, {"date": "2023-11-08", "close": 0.048433266, "volume": 16434.0}, {"date": "2023-11-09", "close": 0.0494217, "volume": 111636.0}, {"date": "2023-11-10", "close": 0.048433266, "volume": 61138.0}, {"date": "2023-11-13", "close": 0.048433266, "volume": 41532.0}, {"date": "2023-11-14", "close": 0.047444832, "volume": 15176.0}, {"date": "2023-11-15", "close": 0.053375436, "volume": 670073.0}, {"date": "2023-11-16", "close": 0.051398568, "volume": 104598.0}, {"date": "2023-11-17", "close": 0.053375436, "volume": 33902.0}, {"date": "2023-11-20", "close": 0.051398568, "volume": 361497.0}, {"date": "2023-11-21", "close": 0.050410134, "volume": 199198.0}, {"date": "2023-11-22", "close": 0.051398568, "volume": 504839.0}, {"date": "2023-11-23", "close": 0.052387002, "volume": 251700.0}, {"date": "2023-11-24", "close": 0.055352304, "volume": 266022.0}, {"date": "2023-11-27", "close": 0.05436387, "volume": 97392.0}, {"date": "2023-11-28", "close": 0.050410134, "volume": 329939.0}, {"date": "2023-11-29", "close": 0.048433266, "volume": 143811.0}, {"date": "2023-11-30", "close": 0.050410134, "volume": 139017.0}, {"date": "2023-12-01", "close": 0.051398568, "volume": 18917.0}, {"date": "2023-12-04", "close": 0.048433266, "volume": 61505.0}, {"date": "2023-12-05", "close": 0.053375436, "volume": 123252.0}, {"date": "2023-12-06", "close": 0.051398568, "volume": 57648.0}, {"date": "2023-12-07", "close": 0.052387002, "volume": 15176.0}, {"date": "2023-12-08", "close": 0.048433266, "volume": 22339.0}, {"date": "2023-12-11", "close": 0.047444832, "volume": 757526.0}, {"date": "2023-12-12", "close": 0.045467964, "volume": 360207.0}, {"date": "2023-12-13", "close": 0.0494217, "volume": 101170.0}, {"date": "2023-12-14", "close": 0.052387002, "volume": 579633.0}, {"date": "2023-12-15", "close": 0.052387002, "volume": 166545.0}, {"date": "2023-12-18", "close": 0.0494217, "volume": 1019018.0}, {"date": "2023-12-19", "close": 0.0494217, "volume": 859606.0}, {"date": "2023-12-20", "close": 0.04447953, "volume": 29371.0}, {"date": "2023-12-21", "close": 0.05436387, "volume": 2657562.0}, {"date": "2023-12-22", "close": 0.06424821, "volume": 2289287.0}, {"date": "2023-12-27", "close": 0.073144116, "volume": 1462659.0}, {"date": "2023-12-28", "close": 0.071167248, "volume": 1282212.0}, {"date": "2023-12-29", "close": 0.070178814, "volume": 1322545.0}, {"date": "2024-01-02", "close": 0.070178814, "volume": 186282.0}, {"date": "2024-01-03", "close": 0.067213512, "volume": 227023.0}, {"date": "2024-01-04", "close": 0.070178814, "volume": 285949.0}, {"date": "2024-01-05", "close": 0.072155682, "volume": 174608.0}, {"date": "2024-01-08", "close": 0.067213512, "volume": 377638.0}, {"date": "2024-01-09", "close": 0.060294474, "volume": 1289473.0}, {"date": "2024-01-10", "close": 0.06424821, "volume": 379893.0}, {"date": "2024-01-11", "close": 0.072155682, "volume": 757192.0}, {"date": "2024-01-12", "close": 0.070178814, "volume": 448271.0}, {"date": "2024-01-15", "close": 0.070178814, "volume": 152311.0}, {"date": "2024-01-16", "close": 0.065236644, "volume": 95966.0}, {"date": "2024-01-17", "close": 0.062271342, "volume": 1691722.0}, {"date": "2024-01-18", "close": 0.060294474, "volume": 814537.0}, {"date": "2024-01-19", "close": 0.061282908, "volume": 992225.0}, {"date": "2024-01-22", "close": 0.067213512, "volume": 323692.0}, {"date": "2024-01-23", "close": 0.067213512, "volume": 718862.0}, {"date": "2024-01-24", "close": 0.067213512, "volume": 863993.0}, {"date": "2024-01-25", "close": 0.068201946, "volume": 459651.0}, {"date": "2024-01-29", "close": 0.067213512, "volume": 1074015.0}, {"date": "2024-01-30", "close": 0.06919038, "volume": 1315184.0}, {"date": "2024-01-31", "close": 0.06919038, "volume": 1920566.0}, {"date": "2024-02-01", "close": 0.068201946, "volume": 590778.0}, {"date": "2024-02-02", "close": 0.06424821, "volume": 222549.0}, {"date": "2024-02-05", "close": 0.062271342, "volume": 596935.0}, {"date": "2024-02-06", "close": 0.06424821, "volume": 483321.0}, {"date": "2024-02-07", "close": 0.060294474, "volume": 567155.0}, {"date": "2024-02-08", "close": 0.065236644, "volume": 1018078.0}, {"date": "2024-02-09", "close": 0.06424821, "volume": 417177.0}, {"date": "2024-02-12", "close": 0.066225078, "volume": 294586.0}, {"date": "2024-02-13", "close": 0.060294474, "volume": 721527.0}, {"date": "2024-02-14", "close": 0.061282908, "volume": 930765.0}, {"date": "2024-02-15", "close": 0.063259776, "volume": 219937.0}, {"date": "2024-02-16", "close": 0.067213512, "volume": 814688.0}, {"date": "2024-02-19", "close": 0.06919038, "volume": 1445764.0}, {"date": "2024-02-20", "close": 0.068201946, "volume": 370884.0}, {"date": "2024-02-21", "close": 0.065236644, "volume": 214856.0}, {"date": "2024-02-22", "close": 0.067213512, "volume": 225609.0}, {"date": "2024-02-23", "close": 0.066225078, "volume": 265572.0}, {"date": "2024-02-26", "close": 0.066225078, "volume": 229796.0}, {"date": "2024-02-27", "close": 0.06424821, "volume": 744483.0}, {"date": "2024-02-28", "close": 0.05930604, "volume": 1761694.0}, {"date": "2024-02-29", "close": 0.05930604, "volume": 685182.0}, {"date": "2024-03-01", "close": 0.057329172, "volume": 15780.0}, {"date": "2024-03-04", "close": 0.061282908, "volume": 28014.0}, {"date": "2024-03-05", "close": 0.05930604, "volume": 287927.0}, {"date": "2024-03-06", "close": 0.05930604, "volume": 25293.0}, {"date": "2024-03-07", "close": 0.05930604, "volume": 143485.0}, {"date": "2024-03-08", "close": 0.061282908, "volume": 824334.0}, {"date": "2024-03-11", "close": 0.062271342, "volume": 562367.0}, {"date": "2024-03-12", "close": 0.060294474, "volume": 1236976.0}, {"date": "2024-03-13", "close": 0.063259776, "volume": 863325.0}, {"date": "2024-03-14", "close": 0.062271342, "volume": 345691.0}, {"date": "2024-03-15", "close": 0.06424821, "volume": 853731.0}, {"date": "2024-03-18", "close": 0.061282908, "volume": 1493684.0}, {"date": "2024-03-19", "close": 0.06424821, "volume": 344988.0}, {"date": "2024-03-20", "close": 0.062271342, "volume": 455297.0}, {"date": "2024-03-21", "close": 0.071167248, "volume": 1593194.0}, {"date": "2024-03-22", "close": 0.07413255, "volume": 1896369.0}, {"date": "2024-03-25", "close": 0.073144116, "volume": 697004.0}, {"date": "2024-03-26", "close": 0.06919038, "volume": 244511.0}, {"date": "2024-03-27", "close": 0.06919038, "volume": 162774.0}, {"date": "2024-03-28", "close": 0.07907472, "volume": 1739728.0}, {"date": "2024-04-02", "close": 0.07413255, "volume": 746639.0}, {"date": "2024-04-03", "close": 0.075120984, "volume": 319758.0}, {"date": "2024-04-04", "close": 0.076109418, "volume": 823704.0}, {"date": "2024-04-05", "close": 0.076109418, "volume": 500338.0}, {"date": "2024-04-08", "close": 0.075120984, "volume": 413958.0}, {"date": "2024-04-09", "close": 0.075120984, "volume": 284672.0}, {"date": "2024-04-10", "close": 0.076109418, "volume": 864523.0}, {"date": "2024-04-11", "close": 0.07907472, "volume": 317150.0}, {"date": "2024-04-12", "close": 0.085005324, "volume": 962889.0}, {"date": "2024-04-15", "close": 0.083028456, "volume": 993411.0}, {"date": "2024-04-16", "close": 0.08401689, "volume": 2152823.0}, {"date": "2024-04-17", "close": 0.083028456, "volume": 874163.0}, {"date": "2024-04-18", "close": 0.083028456, "volume": 910172.0}, {"date": "2024-04-19", "close": 0.083028456, "volume": 664744.0}, {"date": "2024-04-22", "close": 0.083028456, "volume": 745706.0}, {"date": "2024-04-23", "close": 0.081051588, "volume": 74881.0}, {"date": "2024-04-24", "close": 0.094889664, "volume": 2359568.0}, {"date": "2024-04-26", "close": 0.12849642, "volume": 3815745.0}, {"date": "2024-04-29", "close": 0.10872774, "volume": 1608846.0}, {"date": "2024-04-30", "close": 0.11366991, "volume": 1171739.0}, {"date": "2024-05-01", "close": 0.11861208, "volume": 529854.0}, {"date": "2024-05-02", "close": 0.13838076, "volume": 1685671.0}, {"date": "2024-05-03", "close": 0.15320727, "volume": 1509064.0}, {"date": "2024-05-06", "close": 0.16309161, "volume": 2917517.0}, {"date": "2024-05-07", "close": 0.1482651, "volume": 803969.0}, {"date": "2024-05-08", "close": 0.14332293, "volume": 1680997.0}, {"date": "2024-05-09", "close": 0.1482651, "volume": 700325.0}, {"date": "2024-05-10", "close": 0.14332293, "volume": 308705.0}, {"date": "2024-05-13", "close": 0.12849642, "volume": 815655.0}, {"date": "2024-05-14", "close": 0.12849642, "volume": 388577.0}, {"date": "2024-05-15", "close": 0.12849642, "volume": 1455812.0}, {"date": "2024-05-16", "close": 0.1482651, "volume": 624155.0}, {"date": "2024-05-17", "close": 0.14332293, "volume": 585769.0}, {"date": "2024-05-20", "close": 0.12849642, "volume": 271718.0}, {"date": "2024-05-21", "close": 0.12849642, "volume": 331450.0}, {"date": "2024-05-22", "close": 0.12355425, "volume": 945376.0}, {"date": "2024-05-23", "close": 0.12355425, "volume": 16693.0}, {"date": "2024-05-24", "close": 0.11861208, "volume": 306546.0}, {"date": "2024-05-27", "close": 0.11861208, "volume": 157835.0}, {"date": "2024-05-28", "close": 0.11366991, "volume": 185030.0}, {"date": "2024-05-29", "close": 0.11366991, "volume": 694756.0}, {"date": "2024-05-30", "close": 0.0988434, "volume": 483094.0}, {"date": "2024-05-31", "close": 0.11861208, "volume": 377438.0}, {"date": "2024-06-03", "close": 0.11366991, "volume": 394428.0}, {"date": "2024-06-04", "close": 0.11861208, "volume": 1408624.0}, {"date": "2024-06-05", "close": 0.10872774, "volume": 1085213.0}, {"date": "2024-06-06", "close": 0.10378557, "volume": 1304429.0}, {"date": "2024-06-07", "close": 0.10872774, "volume": 1076008.0}, {"date": "2024-06-11", "close": 0.10872774, "volume": 483577.0}, {"date": "2024-06-12", "close": 0.10872774, "volume": 275847.0}, {"date": "2024-06-17", "close": 0.109395, "volume": 329300.0}, {"date": "2024-06-18", "close": 0.1143675, "volume": 125217.0}, {"date": "2024-06-19", "close": 0.109395, "volume": 136719.0}, {"date": "2024-06-20", "close": 0.109395, "volume": 569702.0}, {"date": "2024-06-21", "close": 0.1044225, "volume": 79586.0}, {"date": "2024-06-24", "close": 0.09945, "volume": 213987.0}, {"date": "2024-06-25", "close": 0.1143675, "volume": 200833.0}, {"date": "2024-06-26", "close": 0.097461, "volume": 1011179.0}, {"date": "2024-06-27", "close": 0.1044225, "volume": 215374.0}, {"date": "2024-06-28", "close": 0.09945, "volume": 1295854.0}, {"date": "2024-07-01", "close": 0.097461, "volume": 464261.0}, {"date": "2024-07-02", "close": 0.097461, "volume": 458326.0}, {"date": "2024-07-03", "close": 0.09945, "volume": 636984.0}, {"date": "2024-07-04", "close": 0.09945, "volume": 194998.0}, {"date": "2024-07-05", "close": 0.1044225, "volume": 294952.0}, {"date": "2024-07-08", "close": 0.09945, "volume": 613077.0}, {"date": "2024-07-09", "close": 0.09945, "volume": 505112.0}, {"date": "2024-07-10", "close": 0.0964665, "volume": 317685.0}, {"date": "2024-07-11", "close": 0.0984555, "volume": 617160.0}, {"date": "2024-07-12", "close": 0.09945, "volume": 90934.0}, {"date": "2024-07-15", "close": 0.09945, "volume": 560007.0}, {"date": "2024-07-16", "close": 0.09945, "volume": 322792.0}, {"date": "2024-07-17", "close": 0.09945, "volume": 182448.0}, {"date": "2024-07-18", "close": 0.09945, "volume": 101140.0}, {"date": "2024-07-19", "close": 0.1044225, "volume": 192811.0}, {"date": "2024-07-22", "close": 0.095472, "volume": 422951.0}, {"date": "2024-07-23", "close": 0.0964665, "volume": 20563.0}, {"date": "2024-07-24", "close": 0.09945, "volume": 809407.0}, {"date": "2024-07-25", "close": 0.0944775, "volume": 210935.0}, {"date": "2024-07-26", "close": 0.0964665, "volume": 380001.0}, {"date": "2024-07-29", "close": 0.0944775, "volume": 440142.0}, {"date": "2024-07-30", "close": 0.0924885, "volume": 1034522.0}, {"date": "2024-07-31", "close": 0.089505, "volume": 630379.0}, {"date": "2024-08-01", "close": 0.095472, "volume": 601953.0}, {"date": "2024-08-02", "close": 0.091494, "volume": 127763.0}, {"date": "2024-08-05", "close": 0.0865215, "volume": 537747.0}, {"date": "2024-08-06", "close": 0.0845325, "volume": 1107779.0}, {"date": "2024-08-07", "close": 0.089505, "volume": 464796.0}, {"date": "2024-08-08", "close": 0.0885105, "volume": 457655.0}, {"date": "2024-08-09", "close": 0.097461, "volume": 1137041.0}, {"date": "2024-08-12", "close": 0.097461, "volume": 378846.0}, {"date": "2024-08-13", "close": 0.0944775, "volume": 1368735.0}, {"date": "2024-08-14", "close": 0.09945, "volume": 854213.0}, {"date": "2024-08-15", "close": 0.095472, "volume": 595162.0}, {"date": "2024-08-16", "close": 0.095472, "volume": 645782.0}, {"date": "2024-08-19", "close": 0.0924885, "volume": 490531.0}, {"date": "2024-08-20", "close": 0.091494, "volume": 780883.0}, {"date": "2024-08-21", "close": 0.0944775, "volume": 397608.0}, {"date": "2024-08-22", "close": 0.097461, "volume": 495668.0}, {"date": "2024-08-23", "close": 0.09945, "volume": 639562.0}, {"date": "2024-08-26", "close": 0.09945, "volume": 22236.0}, {"date": "2024-08-27", "close": 0.09945, "volume": 564738.0}, {"date": "2024-08-28", "close": 0.0984555, "volume": 250760.0}, {"date": "2024-08-29", "close": 0.09945, "volume": 33897.0}, {"date": "2024-08-30", "close": 0.095472, "volume": 183725.0}, {"date": "2024-09-02", "close": 0.09945, "volume": 55304.0}, {"date": "2024-09-03", "close": 0.097461, "volume": 575301.0}, {"date": "2024-09-04", "close": 0.097461, "volume": 559871.0}, {"date": "2024-09-05", "close": 0.09945, "volume": 829598.0}, {"date": "2024-09-06", "close": 0.1044225, "volume": 11687.0}, {"date": "2024-09-09", "close": 0.0964665, "volume": 63621.0}, {"date": "2024-09-10", "close": 0.095472, "volume": 160052.0}, {"date": "2024-09-11", "close": 0.093483, "volume": 639478.0}, {"date": "2024-09-12", "close": 0.095472, "volume": 1376076.0}, {"date": "2024-09-13", "close": 0.0944775, "volume": 199081.0}, {"date": "2024-09-16", "close": 0.0944775, "volume": 406617.0}, {"date": "2024-09-17", "close": 0.095472, "volume": 593196.0}, {"date": "2024-09-18", "close": 0.097461, "volume": 1008216.0}, {"date": "2024-09-19", "close": 0.097461, "volume": 291765.0}, {"date": "2024-09-20", "close": 0.0964665, "volume": 51112.0}, {"date": "2024-09-23", "close": 0.093483, "volume": 184922.0}, {"date": "2024-09-24", "close": 0.0924885, "volume": 183863.0}, {"date": "2024-09-25", "close": 0.093483, "volume": 276054.0}, {"date": "2024-09-26", "close": 0.09945, "volume": 3254840.0}, {"date": "2024-09-27", "close": 0.0964665, "volume": 740855.0}, {"date": "2024-09-30", "close": 0.1044225, "volume": 1691389.0}, {"date": "2024-10-02", "close": 0.1143675, "volume": 691719.0}, {"date": "2024-10-03", "close": 0.1143675, "volume": 476517.0}, {"date": "2024-10-04", "close": 0.1143675, "volume": 546964.0}, {"date": "2024-10-07", "close": 0.1044225, "volume": 214014.0}, {"date": "2024-10-08", "close": 0.1044225, "volume": 137623.0}, {"date": "2024-10-09", "close": 0.09945, "volume": 431636.0}, {"date": "2024-10-10", "close": 0.109395, "volume": 415654.0}, {"date": "2024-10-11", "close": 0.109395, "volume": 404553.0}, {"date": "2024-10-14", "close": 0.09945, "volume": 434846.0}, {"date": "2024-10-15", "close": 0.1143675, "volume": 186141.0}, {"date": "2024-10-16", "close": 0.109395, "volume": 381226.0}, {"date": "2024-10-17", "close": 0.1044225, "volume": 378416.0}, {"date": "2024-10-18", "close": 0.1044225, "volume": 471725.0}, {"date": "2024-10-21", "close": 0.1044225, "volume": 771808.0}, {"date": "2024-10-22", "close": 0.109395, "volume": 265030.0}, {"date": "2024-10-23", "close": 0.1143675, "volume": 1185851.0}, {"date": "2024-10-24", "close": 0.11934, "volume": 1000861.0}, {"date": "2024-10-25", "close": 0.15912, "volume": 1665384.0}, {"date": "2024-10-28", "close": 0.1243125, "volume": 3586037.0}, {"date": "2024-10-29", "close": 0.149175, "volume": 1916015.0}, {"date": "2024-10-30", "close": 0.1442025, "volume": 449444.0}, {"date": "2024-10-31", "close": 0.129285, "volume": 390798.0}, {"date": "2024-11-01", "close": 0.1442025, "volume": 407788.0}, {"date": "2024-11-04", "close": 0.129285, "volume": 580558.0}, {"date": "2024-11-05", "close": 0.1342575, "volume": 738073.0}, {"date": "2024-11-06", "close": 0.129285, "volume": 289197.0}, {"date": "2024-11-07", "close": 0.1342575, "volume": 34581.0}, {"date": "2024-11-08", "close": 0.129285, "volume": 94.0}, {"date": "2024-11-11", "close": 0.129285, "volume": 207078.0}, {"date": "2024-11-12", "close": 0.1143675, "volume": 872272.0}, {"date": "2024-11-13", "close": 0.11934, "volume": 135576.0}, {"date": "2024-11-14", "close": 0.11934, "volume": 70542.0}, {"date": "2024-11-15", "close": 0.11934, "volume": 172389.0}, {"date": "2024-11-18", "close": 0.11934, "volume": 4953.0}, {"date": "2024-11-19", "close": 0.11934, "volume": 189458.0}, {"date": "2024-11-20", "close": 0.1143675, "volume": 15400.0}, {"date": "2024-11-21", "close": 0.1143675, "volume": 475511.0}, {"date": "2024-11-22", "close": 0.11934, "volume": 25138.0}, {"date": "2024-11-25", "close": 0.1044225, "volume": 212743.0}, {"date": "2024-11-26", "close": 0.1044225, "volume": 39370.0}, {"date": "2024-11-27", "close": 0.1143675, "volume": 146051.0}, {"date": "2024-11-28", "close": 0.11934, "volume": 1770352.0}, {"date": "2024-11-29", "close": 0.11934, "volume": 420572.0}, {"date": "2024-12-02", "close": 0.11934, "volume": 287940.0}, {"date": "2024-12-03", "close": 0.11934, "volume": 74935.0}, {"date": "2024-12-05", "close": 0.1143675, "volume": 24324.0}, {"date": "2024-12-06", "close": 0.11934, "volume": 450509.0}, {"date": "2024-12-09", "close": 0.11934, "volume": 389550.0}, {"date": "2024-12-10", "close": 0.11934, "volume": 528525.0}, {"date": "2024-12-11", "close": 0.1044225, "volume": 77122.0}, {"date": "2024-12-12", "close": 0.109395, "volume": 432858.0}, {"date": "2024-12-13", "close": 0.11188125, "volume": 67354.0}, {"date": "2024-12-16", "close": 0.109395, "volume": 235400.0}, {"date": "2024-12-19", "close": 0.105, "volume": 318034.0}, {"date": "2024-12-23", "close": 0.105, "volume": 105381.0}, {"date": "2024-12-24", "close": 0.1, "volume": 67396.0}, {"date": "2024-12-27", "close": 0.099, "volume": 57855.0}, {"date": "2024-12-30", "close": 0.099, "volume": 95155.0}, {"date": "2024-12-31", "close": 0.1, "volume": 43502.0}, {"date": "2025-01-02", "close": 0.097, "volume": 443457.0}, {"date": "2025-01-03", "close": 0.098, "volume": 173736.0}, {"date": "2025-01-06", "close": 0.098, "volume": 258529.0}, {"date": "2025-01-07", "close": 0.096, "volume": 274421.0}, {"date": "2025-01-08", "close": 0.098, "volume": 199667.0}, {"date": "2025-01-09", "close": 0.095, "volume": 442782.0}, {"date": "2025-01-10", "close": 0.095, "volume": 852741.0}, {"date": "2025-01-13", "close": 0.094, "volume": 80860.0}, {"date": "2025-01-14", "close": 0.094, "volume": 644517.0}, {"date": "2025-01-15", "close": 0.097, "volume": 774.0}, {"date": "2025-01-16", "close": 0.096, "volume": 211613.0}, {"date": "2025-01-17", "close": 0.097, "volume": 56550.0}, {"date": "2025-01-20", "close": 0.095, "volume": 158691.0}, {"date": "2025-01-21", "close": 0.099, "volume": 688763.0}, {"date": "2025-01-22", "close": 0.105, "volume": 277222.0}, {"date": "2025-01-23", "close": 0.098, "volume": 192272.0}, {"date": "2025-01-24", "close": 0.098, "volume": 208537.0}, {"date": "2025-01-28", "close": 0.099, "volume": 901472.0}, {"date": "2025-01-29", "close": 0.1, "volume": 436649.0}, {"date": "2025-01-30", "close": 0.098, "volume": 495344.0}, {"date": "2025-01-31", "close": 0.097, "volume": 513631.0}, {"date": "2025-02-03", "close": 0.099, "volume": 350973.0}, {"date": "2025-02-04", "close": 0.098, "volume": 405377.0}, {"date": "2025-02-05", "close": 0.105, "volume": 354085.0}, {"date": "2025-02-06", "close": 0.1, "volume": 713411.0}, {"date": "2025-02-07", "close": 0.105, "volume": 663805.0}, {"date": "2025-02-10", "close": 0.105, "volume": 264077.0}, {"date": "2025-02-11", "close": 0.11, "volume": 1923745.0}, {"date": "2025-02-12", "close": 0.12, "volume": 683090.0}, {"date": "2025-02-13", "close": 0.125, "volume": 349374.0}, {"date": "2025-02-14", "close": 0.145, "volume": 1798366.0}, {"date": "2025-02-17", "close": 0.14, "volume": 459207.0}, {"date": "2025-02-18", "close": 0.14, "volume": 540742.0}, {"date": "2025-02-19", "close": 0.125, "volume": 589996.0}, {"date": "2025-02-20", "close": 0.135, "volume": 2478319.0}, {"date": "2025-02-21", "close": 0.13, "volume": 395255.0}, {"date": "2025-02-24", "close": 0.135, "volume": 213091.0}, {"date": "2025-02-25", "close": 0.135, "volume": 236311.0}, {"date": "2025-02-28", "close": 0.13, "volume": 318468.0}, {"date": "2025-03-03", "close": 0.125, "volume": 41340.0}, {"date": "2025-03-04", "close": 0.11, "volume": 554610.0}, {"date": "2025-03-05", "close": 0.105, "volume": 1982822.0}, {"date": "2025-03-06", "close": 0.11, "volume": 99152.0}, {"date": "2025-03-07", "close": 0.096, "volume": 1033061.0}, {"date": "2025-03-10", "close": 0.105, "volume": 5981797.0}, {"date": "2025-03-11", "close": 0.1, "volume": 1590990.0}, {"date": "2025-03-12", "close": 0.105, "volume": 231505.0}, {"date": "2025-03-13", "close": 0.105, "volume": 343709.0}, {"date": "2025-03-14", "close": 0.1, "volume": 199884.0}, {"date": "2025-03-17", "close": 0.1, "volume": 233791.0}, {"date": "2025-03-18", "close": 0.11, "volume": 1494789.0}, {"date": "2025-03-19", "close": 0.115, "volume": 1425680.0}, {"date": "2025-03-20", "close": 0.105, "volume": 63014.0}, {"date": "2025-03-21", "close": 0.105, "volume": 530090.0}, {"date": "2025-03-24", "close": 0.105, "volume": 17195.0}, {"date": "2025-03-25", "close": 0.1, "volume": 338591.0}, {"date": "2025-03-26", "close": 0.1025, "volume": 330000.0}, {"date": "2025-03-27", "close": 0.105, "volume": 152052.0}, {"date": "2025-03-28", "close": 0.105, "volume": 526205.0}, {"date": "2025-03-31", "close": 0.094, "volume": 268677.0}, {"date": "2025-04-01", "close": 0.1, "volume": 269849.0}, {"date": "2025-04-02", "close": 0.098, "volume": 112744.0}, {"date": "2025-04-03", "close": 0.099, "volume": 114455.0}, {"date": "2025-04-04", "close": 0.1, "volume": 4584256.0}, {"date": "2025-04-07", "close": 0.096, "volume": 2799125.0}, {"date": "2025-04-08", "close": 0.096, "volume": 595864.0}, {"date": "2025-04-09", "close": 0.088, "volume": 1541076.0}, {"date": "2025-04-10", "close": 0.1, "volume": 828423.0}, {"date": "2025-04-11", "close": 0.1, "volume": 300.0}, {"date": "2025-04-14", "close": 0.095, "volume": 249350.0}, {"date": "2025-04-15", "close": 0.095, "volume": 203577.0}, {"date": "2025-04-16", "close": 0.095, "volume": 999621.0}, {"date": "2025-04-17", "close": 0.098, "volume": 359445.0}, {"date": "2025-04-22", "close": 0.095, "volume": 520336.0}, {"date": "2025-04-23", "close": 0.095, "volume": 510929.0}, {"date": "2025-04-24", "close": 0.095, "volume": 369593.0}, {"date": "2025-04-28", "close": 0.098, "volume": 230147.0}, {"date": "2025-04-29", "close": 0.095, "volume": 65633.0}, {"date": "2025-04-30", "close": 0.094, "volume": 6036656.0}, {"date": "2025-05-01", "close": 0.092, "volume": 777969.0}, {"date": "2025-05-02", "close": 0.098, "volume": 611810.0}, {"date": "2025-05-05", "close": 0.1, "volume": 735714.0}, {"date": "2025-05-06", "close": 0.097, "volume": 889297.0}, {"date": "2025-05-07", "close": 0.099, "volume": 2169665.0}, {"date": "2025-05-08", "close": 0.105, "volume": 1306728.0}, {"date": "2025-05-09", "close": 0.11, "volume": 1758066.0}, {"date": "2025-05-12", "close": 0.11, "volume": 1011584.0}, {"date": "2025-05-13", "close": 0.11, "volume": 1217674.0}, {"date": "2025-05-14", "close": 0.11, "volume": 1251622.0}, {"date": "2025-05-15", "close": 0.12, "volume": 1129003.0}, {"date": "2025-05-16", "close": 0.13, "volume": 828600.0}, {"date": "2025-05-19", "close": 0.13, "volume": 836634.0}, {"date": "2025-05-20", "close": 0.13, "volume": 780035.0}, {"date": "2025-05-21", "close": 0.12, "volume": 860559.0}, {"date": "2025-05-22", "close": 0.11, "volume": 846693.0}, {"date": "2025-05-23", "close": 0.125, "volume": 1299360.0}, {"date": "2025-05-26", "close": 0.12, "volume": 1366377.0}, {"date": "2025-05-27", "close": 0.125, "volume": 1388504.0}, {"date": "2025-05-28", "close": 0.13, "volume": 1168094.0}, {"date": "2025-06-10", "close": 0.12, "volume": 1238734.0}, {"date": "2025-06-11", "close": 0.115, "volume": 1446881.0}, {"date": "2025-06-12", "close": 0.12, "volume": 1768684.0}, {"date": "2025-06-13", "close": 0.13, "volume": 1495758.0}, {"date": "2025-06-16", "close": 0.11, "volume": 199574.0}, {"date": "2025-06-17", "close": 0.1, "volume": 353529.0}, {"date": "2025-06-18", "close": 0.115, "volume": 1698586.0}, {"date": "2025-06-19", "close": 0.1, "volume": 263655.0}, {"date": "2025-06-20", "close": 0.105, "volume": 831040.0}, {"date": "2025-06-23", "close": 0.1075, "volume": 118125.0}, {"date": "2025-06-24", "close": 0.11, "volume": 1156982.0}, {"date": "2025-06-25", "close": 0.11, "volume": 192080.0}, {"date": "2025-06-26", "close": 0.115, "volume": 795047.0}, {"date": "2025-06-27", "close": 0.12, "volume": 122508.0}, {"date": "2025-06-30", "close": 0.115, "volume": 8615.0}, {"date": "2025-07-01", "close": 0.115, "volume": 367627.0}, {"date": "2025-07-02", "close": 0.1175, "volume": 227455.0}, {"date": "2025-07-03", "close": 0.11, "volume": 1963399.0}, {"date": "2025-07-04", "close": 0.12, "volume": 808763.0}, {"date": "2025-07-07", "close": 0.115, "volume": 332326.0}, {"date": "2025-07-08", "close": 0.105, "volume": 91812.0}, {"date": "2025-07-09", "close": 0.11, "volume": 402533.0}, {"date": "2025-07-10", "close": 0.115, "volume": 109784.0}, {"date": "2025-07-11", "close": 0.115, "volume": 650000.0}, {"date": "2025-07-14", "close": 0.115, "volume": 21632.0}, {"date": "2025-07-15", "close": 0.115, "volume": 14801.0}, {"date": "2025-07-16", "close": 0.115, "volume": 171410.0}, {"date": "2025-07-17", "close": 0.12, "volume": 1391856.0}, {"date": "2025-07-18", "close": 0.12, "volume": 121284.0}, {"date": "2025-07-21", "close": 0.115, "volume": 29742.0}, {"date": "2025-07-22", "close": 0.105, "volume": 745393.0}, {"date": "2025-07-23", "close": 0.1025, "volume": 316505.0}, {"date": "2025-07-24", "close": 0.1, "volume": 408403.0}, {"date": "2025-07-25", "close": 0.1, "volume": 1699113.0}, {"date": "2025-07-28", "close": 0.1, "volume": 290433.0}, {"date": "2025-07-29", "close": 0.105, "volume": 352635.0}, {"date": "2025-07-30", "close": 0.1, "volume": 35217.0}, {"date": "2025-07-31", "close": 0.099, "volume": 216664.0}, {"date": "2025-08-01", "close": 0.105, "volume": 363633.0}, {"date": "2025-08-04", "close": 0.105, "volume": 309372.0}, {"date": "2025-08-05", "close": 0.097, "volume": 631017.0}, {"date": "2025-08-06", "close": 0.098, "volume": 918873.0}, {"date": "2025-08-07", "close": 0.098, "volume": 119720.0}, {"date": "2025-08-08", "close": 0.096, "volume": 82765.0}, {"date": "2025-08-11", "close": 0.092, "volume": 1273306.0}, {"date": "2025-08-12", "close": 0.097, "volume": 190857.0}, {"date": "2025-08-13", "close": 0.095, "volume": 522429.0}, {"date": "2025-08-14", "close": 0.097, "volume": 64921.0}, {"date": "2025-08-18", "close": 0.09, "volume": 1452429.0}, {"date": "2025-08-19", "close": 0.091, "volume": 83170.0}, {"date": "2025-08-20", "close": 0.091, "volume": 59543.0}, {"date": "2025-08-21", "close": 0.091, "volume": 426768.0}, {"date": "2025-08-22", "close": 0.091, "volume": 478757.0}, {"date": "2025-08-25", "close": 0.091, "volume": 81671.0}, {"date": "2025-08-26", "close": 0.092, "volume": 696725.0}, {"date": "2025-08-27", "close": 0.091, "volume": 200202.0}, {"date": "2025-08-28", "close": 0.091, "volume": 135013.0}, {"date": "2025-08-29", "close": 0.098, "volume": 927029.0}, {"date": "2025-09-01", "close": 0.093, "volume": 486008.0}, {"date": "2025-09-02", "close": 0.092, "volume": 37756.0}, {"date": "2025-09-03", "close": 0.092, "volume": 351416.0}, {"date": "2025-09-04", "close": 0.096, "volume": 422134.0}, {"date": "2025-09-05", "close": 0.099, "volume": 628193.0}, {"date": "2025-09-08", "close": 0.098, "volume": 580244.0}, {"date": "2025-09-09", "close": 0.096, "volume": 378206.0}, {"date": "2025-09-10", "close": 0.1, "volume": 692334.0}, {"date": "2025-09-11", "close": 0.115, "volume": 2058256.0}, {"date": "2025-09-12", "close": 0.1, "volume": 3009332.0}, {"date": "2025-09-15", "close": 0.105, "volume": 613849.0}, {"date": "2025-09-16", "close": 0.1, "volume": 83788.0}, {"date": "2025-09-17", "close": 0.098, "volume": 84831.0}, {"date": "2025-09-18", "close": 0.093, "volume": 1108706.0}, {"date": "2025-09-19", "close": 0.094, "volume": 320341.0}, {"date": "2025-09-22", "close": 0.091, "volume": 419815.0}, {"date": "2025-09-23", "close": 0.091, "volume": 432315.0}, {"date": "2025-09-24", "close": 0.087, "volume": 1931884.0}, {"date": "2025-09-25", "close": 0.09, "volume": 35156.0}, {"date": "2025-09-26", "close": 0.089, "volume": 132012.0}, {"date": "2025-09-29", "close": 0.09, "volume": 911032.0}, {"date": "2025-09-30", "close": 0.094, "volume": 335997.0}, {"date": "2025-10-01", "close": 0.094, "volume": 570343.0}, {"date": "2025-10-02", "close": 0.09, "volume": 365532.0}, {"date": "2025-10-03", "close": 0.09, "volume": 150874.0}, {"date": "2025-10-06", "close": 0.093, "volume": 317936.0}, {"date": "2025-10-07", "close": 0.088, "volume": 318156.0}, {"date": "2025-10-08", "close": 0.089, "volume": 428650.0}, {"date": "2025-10-09", "close": 0.089, "volume": 1580610.0}, {"date": "2025-10-10", "close": 0.092, "volume": 88567.0}, {"date": "2025-10-13", "close": 0.09, "volume": 92780.0}, {"date": "2025-10-14", "close": 0.088, "volume": 62520.0}, {"date": "2025-10-15", "close": 0.092, "volume": 436977.0}, {"date": "2025-10-16", "close": 0.09, "volume": 126703.0}, {"date": "2025-10-17", "close": 0.09, "volume": 556571.0}, {"date": "2025-10-20", "close": 0.09, "volume": 45000.0}, {"date": "2025-10-21", "close": 0.09, "volume": 51184.0}, {"date": "2025-10-22", "close": 0.09, "volume": 74320.0}, {"date": "2025-10-23", "close": 0.092, "volume": 199337.0}, {"date": "2025-10-24", "close": 0.088, "volume": 518525.0}, {"date": "2025-10-27", "close": 0.09, "volume": 525906.0}, {"date": "2025-10-28", "close": 0.089, "volume": 46046.0}, {"date": "2025-10-29", "close": 0.086, "volume": 766850.0}, {"date": "2025-10-30", "close": 0.086, "volume": 337484.0}, {"date": "2025-10-31", "close": 0.085, "volume": 122510.0}, {"date": "2025-11-03", "close": 0.085, "volume": 681740.0}, {"date": "2025-11-04", "close": 0.085, "volume": 319823.0}, {"date": "2025-11-05", "close": 0.09, "volume": 608793.0}, {"date": "2025-11-06", "close": 0.09, "volume": 363927.0}, {"date": "2025-11-07", "close": 0.084, "volume": 321765.0}, {"date": "2025-11-10", "close": 0.084, "volume": 218988.0}, {"date": "2025-11-11", "close": 0.087, "volume": 172712.0}, {"date": "2025-11-12", "close": 0.086, "volume": 242215.0}, {"date": "2025-11-13", "close": 0.087, "volume": 75567.0}, {"date": "2025-11-14", "close": 0.088, "volume": 1757.0}, {"date": "2025-11-19", "close": 0.088, "volume": 261130.0}, {"date": "2025-11-20", "close": 0.089, "volume": 47969.0}, {"date": "2025-11-21", "close": 0.086, "volume": 60580.0}, {"date": "2025-11-24", "close": 0.083, "volume": 173931.0}, {"date": "2025-11-25", "close": 0.083, "volume": 310656.0}, {"date": "2025-11-26", "close": 0.085, "volume": 243110.0}, {"date": "2025-11-27", "close": 0.086, "volume": 153276.0}, {"date": "2025-11-28", "close": 0.088, "volume": 271992.0}, {"date": "2025-12-01", "close": 0.086, "volume": 279055.0}, {"date": "2025-12-02", "close": 0.088, "volume": 545464.0}, {"date": "2025-12-03", "close": 0.088, "volume": 33463.0}, {"date": "2025-12-04", "close": 0.088, "volume": 311270.0}, {"date": "2025-12-08", "close": 0.083, "volume": 198296.0}, {"date": "2025-12-09", "close": 0.083, "volume": 454821.0}, {"date": "2025-12-10", "close": 0.083, "volume": 197500.0}, {"date": "2025-12-11", "close": 0.088, "volume": 92104.0}, {"date": "2025-12-12", "close": 0.09, "volume": 50800.0}, {"date": "2025-12-15", "close": 0.087, "volume": 79972.0}, {"date": "2025-12-16", "close": 0.086, "volume": 268110.0}, {"date": "2025-12-17", "close": 0.081, "volume": 640802.0}, {"date": "2025-12-18", "close": 0.083, "volume": 91869.0}, {"date": "2025-12-19", "close": 0.084, "volume": 1822.0}, {"date": "2025-12-22", "close": 0.083, "volume": 318123.0}, {"date": "2025-12-24", "close": 0.082, "volume": 178695.0}, {"date": "2025-12-29", "close": 0.08, "volume": 275061.0}, {"date": "2025-12-30", "close": 0.085, "volume": 371232.0}, {"date": "2026-01-02", "close": 0.084, "volume": 97445.0}, {"date": "2026-01-05", "close": 0.082, "volume": 58297.0}, {"date": "2026-01-06", "close": 0.08, "volume": 452949.0}, {"date": "2026-01-07", "close": 0.08, "volume": 285574.0}, {"date": "2026-01-08", "close": 0.081, "volume": 173370.0}, {"date": "2026-01-09", "close": 0.081, "volume": 261633.0}, {"date": "2026-01-12", "close": 0.082, "volume": 30000.0}, {"date": "2026-01-13", "close": 0.082, "volume": 358075.0}, {"date": "2026-01-14", "close": 0.08, "volume": 170717.0}, {"date": "2026-01-15", "close": 0.08, "volume": 188153.0}, {"date": "2026-01-16", "close": 0.081, "volume": 603915.0}, {"date": "2026-01-19", "close": 0.085, "volume": 498665.0}, {"date": "2026-01-20", "close": 0.089, "volume": 684999.0}, {"date": "2026-01-21", "close": 0.086, "volume": 118117.0}, {"date": "2026-01-22", "close": 0.091, "volume": 304595.0}, {"date": "2026-01-23", "close": 0.083, "volume": 243216.0}, {"date": "2026-01-27", "close": 0.083, "volume": 520990.0}, {"date": "2026-01-28", "close": 0.084, "volume": 679355.0}, {"date": "2026-01-29", "close": 0.084, "volume": 331004.0}, {"date": "2026-01-30", "close": 0.087, "volume": 161399.0}, {"date": "2026-02-02", "close": 0.089, "volume": 43366.0}, {"date": "2026-02-03", "close": 0.088, "volume": 177682.0}, {"date": "2026-02-04", "close": 0.084, "volume": 87645.0}, {"date": "2026-02-05", "close": 0.085, "volume": 233065.0}, {"date": "2026-02-06", "close": 0.085, "volume": 61575.0}, {"date": "2026-02-09", "close": 0.082, "volume": 143097.0}, {"date": "2026-02-10", "close": 0.083, "volume": 273150.0}, {"date": "2026-02-11", "close": 0.083, "volume": 124035.0}, {"date": "2026-02-12", "close": 0.082, "volume": 50700.0}, {"date": "2026-02-13", "close": 0.079, "volume": 559955.0}, {"date": "2026-02-16", "close": 0.081, "volume": 224963.0}, {"date": "2026-02-17", "close": 0.082, "volume": 100031.0}, {"date": "2026-02-18", "close": 0.082, "volume": 258500.0}, {"date": "2026-02-19", "close": 0.082, "volume": 50593.0}, {"date": "2026-02-20", "close": 0.082, "volume": 242256.0}, {"date": "2026-02-23", "close": 0.081, "volume": 158018.0}, {"date": "2026-02-24", "close": 0.081, "volume": 57196.0}, {"date": "2026-02-25", "close": 0.084, "volume": 1169165.0}, {"date": "2026-02-26", "close": 0.084, "volume": 27927.0}, {"date": "2026-02-27", "close": 0.089, "volume": 948880.0}, {"date": "2026-03-02", "close": 0.085, "volume": 730517.0}, {"date": "2026-03-03", "close": 0.089, "volume": 227672.0}, {"date": "2026-03-04", "close": 0.086, "volume": 379319.0}, {"date": "2026-03-05", "close": 0.081, "volume": 36782.0}, {"date": "2026-03-06", "close": 0.08, "volume": 81222.0}, {"date": "2026-03-09", "close": 0.08, "volume": 83255.0}, {"date": "2026-03-10", "close": 0.082, "volume": 72344.0}, {"date": "2026-03-11", "close": 0.081, "volume": 463533.0}, {"date": "2026-03-12", "close": 0.08, "volume": 262287.0}, {"date": "2026-03-13", "close": 0.08, "volume": 187151.0}, {"date": "2026-03-16", "close": 0.075, "volume": 444020.0}, {"date": "2026-03-17", "close": 0.075, "volume": 707401.0}, {"date": "2026-03-18", "close": 0.087, "volume": 729415.0}, {"date": "2026-03-19", "close": 0.089, "volume": 200493.0}, {"date": "2026-03-20", "close": 0.089, "volume": 153214.0}, {"date": "2026-03-23", "close": 0.0875, "volume": 535751.0}, {"date": "2026-03-24", "close": 0.083, "volume": 194027.0}, {"date": "2026-03-25", "close": 0.088, "volume": 673106.0}, {"date": "2026-03-26", "close": 0.089, "volume": 135363.0}, {"date": "2026-03-27", "close": 0.086, "volume": 238340.0}, {"date": "2026-03-30", "close": 0.084, "volume": 80000.0}, {"date": "2026-03-31", "close": 0.084, "volume": 1302271.0}, {"date": "2026-04-01", "close": 0.084, "volume": 87343.0}, {"date": "2026-04-02", "close": 0.08, "volume": 285118.0}, {"date": "2026-04-07", "close": 0.075, "volume": 1337180.0}, {"date": "2026-04-08", "close": 0.076, "volume": 1119225.0}, {"date": "2026-04-09", "close": 0.084, "volume": 595679.0}, {"date": "2026-04-10", "close": 0.085, "volume": 184155.0}, {"date": "2026-04-13", "close": 0.081, "volume": 28890.0}, {"date": "2026-04-14", "close": 0.087, "volume": 486514.0}, {"date": "2026-04-15", "close": 0.086, "volume": 342713.0}, {"date": "2026-04-16", "close": 0.086, "volume": 462136.0}, {"date": "2026-04-17", "close": 0.085, "volume": 79950.0}, {"date": "2026-04-20", "close": 0.082, "volume": 12195.0}, {"date": "2026-04-21", "close": 0.082, "volume": 30149.0}, {"date": "2026-04-22", "close": 0.081, "volume": 512010.0}, {"date": "2026-04-23", "close": 0.081, "volume": 202420.0}, {"date": "2026-04-24", "close": 0.079, "volume": 219558.0}, {"date": "2026-04-28", "close": 0.079, "volume": 432120.0}, {"date": "2026-04-29", "close": 0.079, "volume": 182676.0}, {"date": "2026-04-30", "close": 0.074, "volume": 416947.0}, {"date": "2026-05-01", "close": 0.077, "volume": 665975.0}, {"date": "2026-05-04", "close": 0.08, "volume": 241196.0}, {"date": "2026-05-05", "close": 0.075, "volume": 32479.0}, {"date": "2026-05-06", "close": 0.079, "volume": 190831.0}, {"date": "2026-05-07", "close": 0.078, "volume": 207726.0}, {"date": "2026-05-08", "close": 0.079, "volume": 166095.0}, {"date": "2026-05-11", "close": 0.077, "volume": 153999.0}, {"date": "2026-05-12", "close": 0.079, "volume": 181694.0}, {"date": "2026-05-14", "close": 0.079, "volume": 1471537.0}, {"date": "2026-05-15", "close": 0.078, "volume": 41409.0}, {"date": "2026-05-18", "close": 0.075, "volume": 291625.0}, {"date": "2026-05-19", "close": 0.07, "volume": 151238.0}, {"date": "2026-05-20", "close": 0.07, "volume": 345806.0}, {"date": "2026-05-22", "close": 0.069, "volume": 171290.0}, {"date": "2026-05-25", "close": 0.066, "volume": 11197.0}, {"date": "2026-05-26", "close": 0.067, "volume": 103831.0}, {"date": "2026-05-27", "close": 0.067, "volume": 373242.0}, {"date": "2026-06-01", "close": 0.0645, "volume": 608573.0}, {"date": "2026-06-02", "close": 0.06, "volume": 220089.0}, {"date": "2026-06-03", "close": 0.06, "volume": 16960.0}, {"date": "2026-06-04", "close": 0.06, "volume": 135524.0}, {"date": "2026-06-05", "close": 0.06, "volume": 10000.0}, {"date": "2026-06-10", "close": 0.061, "volume": 349875.0}, {"date": "2026-06-11", "close": 0.06, "volume": 539969.0}, {"date": "2026-06-12", "close": 0.057, "volume": 362264.0}, {"date": "2026-06-15", "close": 0.057, "volume": 405396.0}, {"date": "2026-06-16", "close": 0.058, "volume": 31027.0}, {"date": "2026-06-17", "close": 0.06, "volume": 491127.0}, {"date": "2026-06-18", "close": 0.059, "volume": 89411.0}, {"date": "2026-06-19", "close": 0.06, "volume": 164610.0}, {"date": "2026-06-22", "close": 0.054, "volume": 1026675.0}, {"date": "2026-06-23", "close": 0.055, "volume": 313968.0}, {"date": "2026-06-24", "close": 0.053, "volume": 158008.0}, {"date": "2026-06-26", "close": 0.0565, "volume": 423028.0}, {"date": "2026-06-29", "close": 0.052, "volume": 219235.0}, {"date": "2026-06-30", "close": 0.055, "volume": 259488.0}, {"date": "2026-07-01", "close": 0.054, "volume": 374758.0}, {"date": "2026-07-02", "close": 0.052, "volume": 288891.0}, {"date": "2026-07-06", "close": 0.051, "volume": 415020.0}, {"date": "2026-07-07", "close": 0.053, "volume": 283548.0}, {"date": "2026-07-08", "close": 0.053, "volume": 21926.0}, {"date": "2026-07-09", "close": 0.055, "volume": 27431.0}, {"date": "2026-07-10", "close": 0.053, "volume": 94283.0}, {"date": "2026-07-13", "close": 0.052, "volume": 235192.0}, {"date": "2026-07-15", "close": 0.052, "volume": 11438.0}, {"date": "2026-07-16", "close": 0.052, "volume": 57404.0}, {"date": "2026-07-17", "close": 0.0515, "volume": 108436.0}, {"date": "2026-07-20", "close": 0.051, "volume": 30000.0}, {"date": "2026-07-21", "close": 0.05, "volume": 170063.0}, {"date": "2026-07-22", "close": 0.052, "volume": 296878.0}, {"date": "2026-07-23", "close": 0.049, "volume": 760796.0}, {"date": "2026-07-24", "close": 0.053, "volume": 61716.0}, {"date": "2026-07-27", "close": 0.051, "volume": 76723.0}, {"date": "2026-07-28", "close": 0.049, "volume": 285066.0}, {"date": "2026-07-29", "close": 0.046, "volume": 187231.0}, {"date": "2026-07-30", "close": 0.052, "volume": 404232.0}, {"date": "2026-07-31", "close": 0.053, "volume": 188688.0}, {"date": "2026-08-03", "close": 0.054, "volume": 367059.0}, {"date": "2026-08-04", "close": 0.052, "volume": 126999.0}, {"date": "2026-08-05", "close": 0.05, "volume": 524353.0}, {"date": "2026-08-10", "close": 0.049, "volume": 166335.0}, {"date": "2026-08-12", "close": 0.046, "volume": 189911.0}, {"date": "2026-08-13", "close": 0.042, "volume": 994357.0}, {"date": "2026-08-14", "close": 0.043, "volume": 1135480.0}, {"date": "2026-08-17", "close": 0.043, "volume": 112247.0}, {"date": "2026-08-18", "close": 0.043, "volume": 152859.0}, {"date": "2026-08-19", "close": 0.043, "volume": 206647.0}, {"date": "2026-08-20", "close": 0.046, "volume": 510840.0}, {"date": "2026-08-24", "close": 0.046, "volume": 7949.0}, {"date": "2026-08-25", "close": 0.046, "volume": 51.0}, {"date": "2026-08-26", "close": 0.046, "volume": 4814.0}, {"date": "2026-08-27", "close": 0.043, "volume": 14175.0}, {"date": "2026-08-28", "close": 0.04, "volume": 752776.0}, {"date": "2026-08-31", "close": 0.04, "volume": 225000.0}, {"date": "2026-09-01", "close": 0.042, "volume": 47337.0}, {"date": "2026-09-02", "close": 0.0405, "volume": 280895.0}, {"date": "2026-09-03", "close": 0.04, "volume": 64149.0}, {"date": "2026-09-04", "close": 0.039, "volume": 63274.0}, {"date": "2026-09-07", "close": 0.038, "volume": 121796.0}], "refreshing": true}