{"ticker": "WIA", "overview": {"name": "WIA Gold Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WIA", "has_prices": true, "as_of": "2026-09-07", "last": 0.475, "prev_close": 0.495, "change": -0.020000000000000018, "change_pct": -0.04040404040404044, "session_volume": 141173.0, "vwap_5": 0.47275909356170476, "vwap_20": 0.4762952917575653, "vwap_60": 0.46792222632110275, "vwap_250": 0.450146232153812, "high_52w": 0.585, "low_52w": 0.325, "avg_volume_20": 2701451.8, "sessions": 400, "market_cap": {"value": 765922907.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03146478", "src": "ASX", "ticker": "WIA", "cik": "", "company": "WIA Gold Limited", "company_raw": "WIA Gold Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their WIA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146478", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48405}, {"id": "ASX-03145520", "src": "ASX", "ticker": "WIA", "cik": "", "company": "WIA Gold Limited", "company_raw": "WIA Gold Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in WIA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145520", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49845}, {"id": "ASX-03129848", "src": "ASX", "ticker": "WIA", "cik": "", "company": "WIA Gold Limited", "company_raw": "WIA Gold Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in WIA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129848", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100245}, {"id": "ASX3Y-03103007-1", "src": "ASX", "ticker": "WIA", "cik": "", "company": "WIA Gold Limited", "company_raw": "WIA Gold Limited", "who": "Henk Diederichs", "who_key": "Henk Diederichs", "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": "Henk Diederichs lodges a filing in WIA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103007", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198165}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Henk Diederichs", "notice_type": "3Y", "direct_shares": 1000000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Rachelle Diederichs ATF Terra Firma Trust. (Mr Diederichs is a beneficiary of the Terra F", "pct": null, "notice_date": "2026-06-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103007-6A1330615", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Henk Diederichs", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/wia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Stuart", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-27", "source_url": "https://www.marketindex.com.au/asx/wia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Stockley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-05-29", "source_url": "https://www.marketindex.com.au/asx/wia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Stockley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-11-25", "source_url": "https://www.marketindex.com.au/asx/wia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/wia", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/wia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/wia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/wia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/wia", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-04", "source_url": "https://www.marketindex.com.au/asx/wia", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/wia", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/wia", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/wia", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-29", "source_url": "https://www.marketindex.com.au/asx/wia", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-25", "source_url": "https://www.marketindex.com.au/asx/wia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-20", "source_url": "https://www.marketindex.com.au/asx/wia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-20", "source_url": "https://www.marketindex.com.au/asx/wia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-18", "source_url": "https://www.marketindex.com.au/asx/wia", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-15", "source_url": "https://www.marketindex.com.au/asx/wia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-03", "source_url": "https://www.marketindex.com.au/asx/wia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-04", "source_url": "https://www.marketindex.com.au/asx/wia", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-09", "source_url": "https://www.marketindex.com.au/asx/wia", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-31", "source_url": "https://www.marketindex.com.au/asx/wia", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-07", "source_url": "https://www.marketindex.com.au/asx/wia", "needs_ocr": 0}], "directors": [{"name": "Henk Diederichs", "first_seen": "2026-02-03", "last_seen": "2026-06-23", "status": "current", "notices": 2}, {"name": "J Stockley", "first_seen": "2016-11-25", "last_seen": "2018-05-29", "status": "past", "notices": 2}, {"name": "I Stuart", "first_seen": "2018-06-27", "last_seen": "2018-06-27", "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": "2026-10-19", "form": "Quarterly Activities Report", "title": "Quarterly Activities & Cashflow Report - September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150253-6A1350044"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150148-6A1349989"}, {"date": "2026-10-12", "form": "Progress Report", "title": "Drilling at Kokoseb Reinforces Resource Growth Potential", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147397-6A1348840"}, {"date": "2026-09-30", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142419-6A1346783"}, {"date": "2026-09-29", "form": "Issued Capital", "title": "Notification regarding unquoted securities - WIA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141475-6A1346354"}], "performance": {"ticker": "WIA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-03-09", "close": 3.87157032, "volume": 246621.0}, {"date": "2011-03-10", "close": 4.8394629, "volume": 169005.0}, {"date": "2011-03-11", "close": 5.404066905, "volume": 95070.0}, {"date": "2011-03-14", "close": 4.920120615, "volume": 42961.0}, {"date": "2011-03-15", "close": 4.51683204, "volume": 34290.0}, {"date": "2011-03-16", "close": 4.51683204, "volume": 14307.0}, {"date": "2011-03-17", "close": 4.67814747, "volume": 8112.0}, {"date": "2011-03-18", "close": 4.67814747, "volume": 9788.0}, {"date": "2011-03-21", "close": 4.35551661, "volume": 7616.0}, {"date": "2011-03-22", "close": 4.274858895, "volume": 9205.0}, {"date": "2011-03-23", "close": 4.35551661, "volume": 7863.0}, {"date": "2011-03-24", "close": 4.758805185, "volume": 18674.0}, {"date": "2011-03-25", "close": 4.758805185, "volume": 7873.0}, {"date": "2011-03-28", "close": 4.19420118, "volume": 11468.0}, {"date": "2011-03-29", "close": 4.67814747, "volume": 17456.0}, {"date": "2011-03-30", "close": 4.67814747, "volume": 6391.0}, {"date": "2011-03-31", "close": 4.274858895, "volume": 8742.0}, {"date": "2011-04-01", "close": 4.35551661, "volume": 5235.0}, {"date": "2011-04-04", "close": 4.436174325, "volume": 1457.0}, {"date": "2011-04-05", "close": 4.274858895, "volume": 10479.0}, {"date": "2011-04-06", "close": 4.19420118, "volume": 16192.0}, {"date": "2011-04-07", "close": 4.113543465, "volume": 21461.0}, {"date": "2011-04-08", "close": 4.113543465, "volume": 11766.0}, {"date": "2011-04-11", "close": 4.113543465, "volume": 13266.0}, {"date": "2011-04-12", "close": 4.03288575, "volume": 15312.0}, {"date": "2011-04-13", "close": 4.03288575, "volume": 17294.0}, {"date": "2011-04-14", "close": 4.03288575, "volume": 13471.0}, {"date": "2011-04-15", "close": 4.113543465, "volume": 12212.0}, {"date": "2011-04-18", "close": 4.03288575, "volume": 8191.0}, {"date": "2011-04-19", "close": 4.03288575, "volume": 12826.0}, {"date": "2011-04-20", "close": 3.87157032, "volume": 12317.0}, {"date": "2011-04-21", "close": 3.87157032, "volume": 5910.0}, {"date": "2011-04-27", "close": 4.113543465, "volume": 11819.0}, {"date": "2011-04-29", "close": 3.87157032, "volume": 12880.0}, {"date": "2011-05-02", "close": 4.03288575, "volume": 8936.0}, {"date": "2011-05-03", "close": 3.71025489, "volume": 7103.0}, {"date": "2011-05-04", "close": 3.71025489, "volume": 7941.0}, {"date": "2011-05-05", "close": 3.790912605, "volume": 2561.0}, {"date": "2011-05-06", "close": 3.87157032, "volume": 1495.0}, {"date": "2011-05-09", "close": 3.952228035, "volume": 9175.0}, {"date": "2011-05-10", "close": 4.03288575, "volume": 10463.0}, {"date": "2011-05-11", "close": 4.436174325, "volume": 8059.0}, {"date": "2011-05-12", "close": 4.35551661, "volume": 6224.0}, {"date": "2011-05-16", "close": 4.274858895, "volume": 12398.0}, {"date": "2011-05-17", "close": 3.87157032, "volume": 7724.0}, {"date": "2011-05-18", "close": 3.790912605, "volume": 5842.0}, {"date": "2011-05-19", "close": 3.952228035, "volume": 3242.0}, {"date": "2011-05-20", "close": 3.87157032, "volume": 7253.0}, {"date": "2011-05-23", "close": 4.03288575, "volume": 174.0}, {"date": "2011-05-26", "close": 3.790912605, "volume": 1491.0}, {"date": "2011-05-27", "close": 4.03288575, "volume": 7502.0}, {"date": "2011-05-30", "close": 4.19420118, "volume": 555.0}, {"date": "2011-05-31", "close": 4.03288575, "volume": 1305.0}, {"date": "2011-06-02", "close": 3.87157032, "volume": 930.0}, {"date": "2011-06-03", "close": 3.790912605, "volume": 124.0}, {"date": "2011-06-06", "close": 3.87157032, "volume": 3409.0}, {"date": "2011-06-08", "close": 4.03288575, "volume": 186.0}, {"date": "2011-06-09", "close": 3.790912605, "volume": 3719.0}, {"date": "2011-06-10", "close": 4.19420118, "volume": 16176.0}, {"date": "2011-06-14", "close": 3.87157032, "volume": 3533.0}, {"date": "2011-06-15", "close": 3.790912605, "volume": 6261.0}, {"date": "2011-06-16", "close": 3.790912605, "volume": 2901.0}, {"date": "2011-06-17", "close": 3.71025489, "volume": 3568.0}, {"date": "2011-06-21", "close": 3.71025489, "volume": 3409.0}, {"date": "2011-06-22", "close": 3.71025489, "volume": 1333.0}, {"date": "2011-06-23", "close": 3.2263086, "volume": 6552.0}, {"date": "2011-06-24", "close": 3.2263086, "volume": 2254.0}, {"date": "2011-06-28", "close": 3.06499317, "volume": 958.0}, {"date": "2011-06-30", "close": 2.58104688, "volume": 22393.0}, {"date": "2011-07-01", "close": 2.823020025, "volume": 8287.0}, {"date": "2011-07-04", "close": 2.823020025, "volume": 205.0}, {"date": "2011-07-06", "close": 2.661704595, "volume": 310.0}, {"date": "2011-07-07", "close": 2.661704595, "volume": 6199.0}, {"date": "2011-07-08", "close": 2.500389165, "volume": 9054.0}, {"date": "2011-07-12", "close": 2.500389165, "volume": 8625.0}, {"date": "2011-07-13", "close": 2.500389165, "volume": 797.0}, {"date": "2011-07-14", "close": 2.41973145, "volume": 6199.0}, {"date": "2011-07-15", "close": 2.339073735, "volume": 384.0}, {"date": "2011-07-18", "close": 2.25841602, "volume": 6828.0}, {"date": "2011-07-19", "close": 2.177758305, "volume": 3719.0}, {"date": "2011-07-20", "close": 2.41973145, "volume": 3574.0}, {"date": "2011-07-22", "close": 2.41973145, "volume": 889.0}, {"date": "2011-07-25", "close": 2.58104688, "volume": 4256.0}, {"date": "2011-07-26", "close": 2.74236231, "volume": 1943.0}, {"date": "2011-07-27", "close": 2.661704595, "volume": 2294.0}, {"date": "2011-07-28", "close": 2.90367774, "volume": 6118.0}, {"date": "2011-08-03", "close": 2.661704595, "volume": 1271.0}, {"date": "2011-08-04", "close": 2.58104688, "volume": 5349.0}, {"date": "2011-08-05", "close": 2.177758305, "volume": 12417.0}, {"date": "2011-08-08", "close": 2.016442875, "volume": 10768.0}, {"date": "2011-08-09", "close": 2.177758305, "volume": 620.0}, {"date": "2011-08-12", "close": 2.41973145, "volume": 13638.0}, {"date": "2011-08-15", "close": 2.25841602, "volume": 5455.0}, {"date": "2011-08-16", "close": 2.25841602, "volume": 5313.0}, {"date": "2011-08-18", "close": 2.25841602, "volume": 1674.0}, {"date": "2011-08-24", "close": 2.016442875, "volume": 620.0}, {"date": "2011-08-25", "close": 2.016442875, "volume": 1860.0}, {"date": "2011-08-30", "close": 1.93578516, "volume": 487.0}, {"date": "2011-08-31", "close": 2.09710059, "volume": 4597.0}, {"date": "2011-09-01", "close": 1.93578516, "volume": 20432.0}, {"date": "2011-09-02", "close": 1.93578516, "volume": 10188.0}, {"date": "2011-09-05", "close": 1.93578516, "volume": 793.0}, {"date": "2011-09-06", "close": 1.93578516, "volume": 21396.0}, {"date": "2011-09-07", "close": 1.93578516, "volume": 174.0}, {"date": "2011-09-09", "close": 1.855127445, "volume": 3211.0}, {"date": "2011-09-12", "close": 2.09710059, "volume": 6847.0}, {"date": "2011-09-13", "close": 2.25841602, "volume": 5551.0}, {"date": "2011-09-15", "close": 2.661704595, "volume": 105084.0}, {"date": "2011-09-16", "close": 2.58104688, "volume": 15258.0}, {"date": "2011-09-19", "close": 2.74236231, "volume": 16861.0}, {"date": "2011-09-20", "close": 2.74236231, "volume": 29724.0}, {"date": "2011-09-22", "close": 2.661704595, "volume": 3100.0}, {"date": "2011-09-23", "close": 2.500389165, "volume": 736.0}, {"date": "2011-09-26", "close": 1.93578516, "volume": 1240.0}, {"date": "2011-09-28", "close": 2.41973145, "volume": 233.0}, {"date": "2011-09-29", "close": 2.09710059, "volume": 6824.0}, {"date": "2011-10-07", "close": 2.09710059, "volume": 291.0}, {"date": "2011-10-10", "close": 2.09710059, "volume": 6676.0}, {"date": "2011-10-11", "close": 2.25841602, "volume": 243.0}, {"date": "2011-10-12", "close": 2.41973145, "volume": 2480.0}, {"date": "2011-10-13", "close": 1.93578516, "volume": 6819.0}, {"date": "2011-10-14", "close": 2.09710059, "volume": 1860.0}, {"date": "2011-10-17", "close": 1.93578516, "volume": 1660.0}, {"date": "2011-10-18", "close": 1.93578516, "volume": 5222.0}, {"date": "2011-10-19", "close": 1.93578516, "volume": 3893.0}, {"date": "2011-10-20", "close": 1.93578516, "volume": 248.0}, {"date": "2011-10-24", "close": 1.77446973, "volume": 2318.0}, {"date": "2011-10-28", "close": 1.93578516, "volume": 1860.0}, {"date": "2011-11-01", "close": 2.09710059, "volume": 1240.0}, {"date": "2011-11-04", "close": 2.09710059, "volume": 279.0}, {"date": "2011-11-07", "close": 2.09710059, "volume": 3.0}, {"date": "2011-11-14", "close": 1.93578516, "volume": 152.0}, {"date": "2011-11-15", "close": 1.93578516, "volume": 2328.0}, {"date": "2011-11-17", "close": 1.93578516, "volume": 4525.0}, {"date": "2011-11-18", "close": 1.77446973, "volume": 4959.0}, {"date": "2011-11-21", "close": 1.77446973, "volume": 1240.0}, {"date": "2011-11-22", "close": 1.77446973, "volume": 6199.0}, {"date": "2011-11-23", "close": 1.77446973, "volume": 7061.0}, {"date": "2011-11-24", "close": 1.77446973, "volume": 3763.0}, {"date": "2011-11-25", "close": 1.855127445, "volume": 3211.0}, {"date": "2011-11-28", "close": 1.77446973, "volume": 1116.0}, {"date": "2011-11-29", "close": 1.6131543, "volume": 620.0}, {"date": "2011-12-01", "close": 1.855127445, "volume": 1.0}, {"date": "2011-12-02", "close": 1.855127445, "volume": 2872.0}, {"date": "2011-12-05", "close": 1.93578516, "volume": 4339.0}, {"date": "2011-12-14", "close": 1.77446973, "volume": 3100.0}, {"date": "2011-12-19", "close": 1.693812015, "volume": 3100.0}, {"date": "2012-01-10", "close": 1.6131543, "volume": 1169.0}, {"date": "2012-01-16", "close": 1.77446973, "volume": 3719.0}, {"date": "2012-01-17", "close": 1.371181155, "volume": 1240.0}, {"date": "2012-01-18", "close": 1.580891214, "volume": 5579.0}, {"date": "2012-01-19", "close": 1.6131543, "volume": 310.0}, {"date": "2012-01-20", "close": 1.6131543, "volume": 1860.0}, {"date": "2012-01-24", "close": 1.6131543, "volume": 2232.0}, {"date": "2012-01-31", "close": 1.564759671, "volume": 2433.0}, {"date": "2012-02-01", "close": 1.45183887, "volume": 2291.0}, {"date": "2012-02-02", "close": 1.371181155, "volume": 17295.0}, {"date": "2012-02-06", "close": 1.403444241, "volume": 108.0}, {"date": "2012-02-07", "close": 1.29052344, "volume": 8989.0}, {"date": "2012-02-08", "close": 1.29052344, "volume": 4959.0}, {"date": "2012-02-09", "close": 1.338918069, "volume": 739.0}, {"date": "2012-02-10", "close": 1.306654983, "volume": 1550.0}, {"date": "2012-02-20", "close": 1.29052344, "volume": 10414.0}, {"date": "2012-02-21", "close": 1.258260354, "volume": 2170.0}, {"date": "2012-02-22", "close": 1.258260354, "volume": 1860.0}, {"date": "2012-02-23", "close": 1.258260354, "volume": 10507.0}, {"date": "2012-02-24", "close": 1.258260354, "volume": 6096.0}, {"date": "2012-02-27", "close": 1.338918069, "volume": 2480.0}, {"date": "2012-02-28", "close": 1.435707327, "volume": 3100.0}, {"date": "2012-02-29", "close": 1.77446973, "volume": 16985.0}, {"date": "2012-03-02", "close": 2.09710059, "volume": 9794.0}, {"date": "2012-03-05", "close": 2.09710059, "volume": 3100.0}, {"date": "2012-03-06", "close": 1.45183887, "volume": 2170.0}, {"date": "2012-03-14", "close": 1.548628128, "volume": 1457.0}, {"date": "2012-03-15", "close": 1.548628128, "volume": 775.0}, {"date": "2012-03-16", "close": 1.29052344, "volume": 7062.0}, {"date": "2012-03-22", "close": 1.371181155, "volume": 11205.0}, {"date": "2012-03-23", "close": 1.371181155, "volume": 310.0}, {"date": "2012-03-28", "close": 1.45183887, "volume": 7439.0}, {"date": "2012-03-29", "close": 1.45183887, "volume": 7439.0}, {"date": "2012-04-02", "close": 1.45183887, "volume": 2480.0}, {"date": "2012-04-03", "close": 1.45183887, "volume": 310.0}, {"date": "2012-04-04", "close": 1.693812015, "volume": 4908.0}, {"date": "2012-04-10", "close": 1.45183887, "volume": 6615.0}, {"date": "2012-04-11", "close": 1.371181155, "volume": 12398.0}, {"date": "2012-04-12", "close": 1.693812015, "volume": 11175.0}, {"date": "2012-04-13", "close": 1.855127445, "volume": 15271.0}, {"date": "2012-04-16", "close": 1.693812015, "volume": 8418.0}, {"date": "2012-04-17", "close": 1.77446973, "volume": 54296.0}, {"date": "2012-04-18", "close": 1.855127445, "volume": 5083.0}, {"date": "2012-04-19", "close": 1.693812015, "volume": 13077.0}, {"date": "2012-04-20", "close": 1.77446973, "volume": 12327.0}, {"date": "2012-04-23", "close": 2.25841602, "volume": 24465.0}, {"date": "2012-04-24", "close": 2.41973145, "volume": 2791.0}, {"date": "2012-04-26", "close": 2.25841602, "volume": 39289.0}, {"date": "2012-04-27", "close": 2.25841602, "volume": 6168.0}, {"date": "2012-04-30", "close": 2.177758305, "volume": 6199.0}, {"date": "2012-05-01", "close": 2.177758305, "volume": 6199.0}, {"date": "2012-05-02", "close": 2.25841602, "volume": 6199.0}, {"date": "2012-05-03", "close": 2.339073735, "volume": 4386.0}, {"date": "2012-05-04", "close": 2.41973145, "volume": 36556.0}, {"date": "2012-05-07", "close": 2.016442875, "volume": 6199.0}, {"date": "2012-05-09", "close": 1.77446973, "volume": 4649.0}, {"date": "2012-05-10", "close": 1.693812015, "volume": 1736.0}, {"date": "2012-05-14", "close": 2.25841602, "volume": 620.0}, {"date": "2012-05-15", "close": 2.339073735, "volume": 18566.0}, {"date": "2012-05-16", "close": 2.339073735, "volume": 5627.0}, {"date": "2012-05-17", "close": 2.500389165, "volume": 2525.0}, {"date": "2012-05-31", "close": 1.93578516, "volume": 9516.0}, {"date": "2012-06-01", "close": 2.09710059, "volume": 6565.0}, {"date": "2012-06-04", "close": 1.6131543, "volume": 5796.0}, {"date": "2012-06-05", "close": 1.6131543, "volume": 877.0}, {"date": "2012-06-06", "close": 1.855127445, "volume": 460.0}, {"date": "2012-06-12", "close": 1.500233499, "volume": 2728.0}, {"date": "2012-06-13", "close": 1.532496585, "volume": 124.0}, {"date": "2012-06-18", "close": 1.500233499, "volume": 620.0}, {"date": "2012-06-26", "close": 1.371181155, "volume": 2480.0}, {"date": "2012-06-27", "close": 1.387312698, "volume": 234.0}, {"date": "2012-06-28", "close": 1.371181155, "volume": 961.0}, {"date": "2012-06-29", "close": 1.371181155, "volume": 5974.0}, {"date": "2012-07-02", "close": 1.387312698, "volume": 620.0}, {"date": "2012-07-03", "close": 1.29052344, "volume": 2480.0}, {"date": "2012-07-04", "close": 1.29052344, "volume": 1550.0}, {"date": "2012-07-12", "close": 1.29052344, "volume": 2503.0}, {"date": "2012-07-13", "close": 1.177602639, "volume": 3186.0}, {"date": "2012-07-18", "close": 1.242128811, "volume": 4480.0}, {"date": "2012-07-19", "close": 1.209865725, "volume": 1099.0}, {"date": "2012-07-20", "close": 1.274391897, "volume": 205.0}, {"date": "2012-07-24", "close": 1.274391897, "volume": 3719.0}, {"date": "2012-07-26", "close": 1.274391897, "volume": 545.0}, {"date": "2012-07-27", "close": 1.209865725, "volume": 2296.0}, {"date": "2012-07-30", "close": 1.242128811, "volume": 99.0}, {"date": "2012-08-01", "close": 1.209865725, "volume": 2790.0}, {"date": "2012-08-14", "close": 1.29052344, "volume": 620.0}, {"date": "2012-08-17", "close": 1.29052344, "volume": 930.0}, {"date": "2012-08-20", "close": 1.387312698, "volume": 254.0}, {"date": "2012-08-24", "close": 1.322786526, "volume": 1240.0}, {"date": "2012-08-28", "close": 1.387312698, "volume": 186.0}, {"date": "2012-08-29", "close": 1.306654983, "volume": 2517.0}, {"date": "2012-08-30", "close": 1.306654983, "volume": 1017.0}, {"date": "2012-08-31", "close": 1.29052344, "volume": 7098.0}, {"date": "2012-09-11", "close": 1.209865725, "volume": 14.0}, {"date": "2012-09-13", "close": 0.80657715, "volume": 21534.0}, {"date": "2012-09-14", "close": 0.96789258, "volume": 1327.0}, {"date": "2012-09-17", "close": 0.96789258, "volume": 1054.0}, {"date": "2012-09-19", "close": 0.96789258, "volume": 186.0}, {"date": "2012-09-28", "close": 1.000155666, "volume": 620.0}, {"date": "2012-10-01", "close": 0.951761037, "volume": 142.0}, {"date": "2012-10-11", "close": 1.000155666, "volume": 620.0}, {"date": "2012-10-25", "close": 0.96789258, "volume": 6368.0}, {"date": "2012-10-26", "close": 0.96789258, "volume": 1240.0}, {"date": "2012-11-01", "close": 0.96789258, "volume": 620.0}, {"date": "2012-11-02", "close": 1.048550295, "volume": 4222.0}, {"date": "2012-11-05", "close": 1.000155666, "volume": 1860.0}, {"date": "2012-11-06", "close": 1.048550295, "volume": 1612.0}, {"date": "2012-11-08", "close": 0.96789258, "volume": 48.0}, {"date": "2012-11-12", "close": 0.96789258, "volume": 1085.0}, {"date": "2012-11-16", "close": 0.887234865, "volume": 1594.0}, {"date": "2012-11-19", "close": 0.887234865, "volume": 2343.0}, {"date": "2012-11-21", "close": 0.887234865, "volume": 5269.0}, {"date": "2012-12-11", "close": 0.96789258, "volume": 4959.0}, {"date": "2013-01-14", "close": 0.887234865, "volume": 123.0}, {"date": "2013-01-15", "close": 0.935629494, "volume": 7426.0}, {"date": "2013-01-16", "close": 1.12920801, "volume": 4203.0}, {"date": "2013-01-17", "close": 1.12920801, "volume": 1159.0}, {"date": "2013-01-22", "close": 0.935629494, "volume": 3188.0}, {"date": "2013-01-23", "close": 0.935629494, "volume": 3428.0}, {"date": "2013-01-24", "close": 1.000155666, "volume": 2539.0}, {"date": "2013-01-25", "close": 1.12920801, "volume": 496.0}, {"date": "2013-02-01", "close": 1.016287209, "volume": 492.0}, {"date": "2013-02-13", "close": 0.822708693, "volume": 6199.0}, {"date": "2013-02-14", "close": 0.822708693, "volume": 1174.0}, {"date": "2013-02-18", "close": 0.887234865, "volume": 1127.0}, {"date": "2013-02-19", "close": 0.80657715, "volume": 113.0}, {"date": "2013-02-22", "close": 0.758182521, "volume": 1472.0}, {"date": "2013-02-26", "close": 0.725919435, "volume": 620.0}, {"date": "2013-03-05", "close": 0.725919435, "volume": 496.0}, {"date": "2013-03-08", "close": 0.693656349, "volume": 5835.0}, {"date": "2013-03-11", "close": 0.693656349, "volume": 1914.0}, {"date": "2013-03-12", "close": 0.693656349, "volume": 496.0}, {"date": "2013-03-15", "close": 0.64526172, "volume": 3480.0}, {"date": "2013-03-20", "close": 0.64526172, "volume": 2224.0}, {"date": "2013-03-25", "close": 0.64526172, "volume": 671.0}, {"date": "2013-03-28", "close": 0.64526172, "volume": 3347.0}, {"date": "2013-04-02", "close": 0.64526172, "volume": 3731.0}, {"date": "2013-04-11", "close": 0.548472462, "volume": 4029.0}, {"date": "2013-04-12", "close": 0.532340919, "volume": 609.0}, {"date": "2013-05-03", "close": 0.532340919, "volume": 2046.0}, {"date": "2013-05-06", "close": 0.48394629, "volume": 6199.0}, {"date": "2013-05-07", "close": 0.48394629, "volume": 1860.0}, {"date": "2013-05-08", "close": 0.48394629, "volume": 8473.0}, {"date": "2013-05-14", "close": 0.451683204, "volume": 3471.0}, {"date": "2013-05-15", "close": 0.451683204, "volume": 1860.0}, {"date": "2013-05-22", "close": 0.403288575, "volume": 5926.0}, {"date": "2013-06-11", "close": 0.193578516, "volume": 9299.0}, {"date": "2013-06-14", "close": 0.193578516, "volume": 1550.0}, {"date": "2013-06-17", "close": 0.193578516, "volume": 3288.0}, {"date": "2013-06-18", "close": 0.193578516, "volume": 4246.0}, {"date": "2013-06-19", "close": 0.258104688, "volume": 10662.0}, {"date": "2013-06-21", "close": 0.258104688, "volume": 6199.0}, {"date": "2013-06-25", "close": 0.258104688, "volume": 7749.0}, {"date": "2013-06-26", "close": 0.258104688, "volume": 930.0}, {"date": "2013-06-27", "close": 0.258104688, "volume": 1240.0}, {"date": "2013-06-28", "close": 0.258104688, "volume": 2356.0}, {"date": "2013-07-03", "close": 0.258104688, "volume": 1054.0}, {"date": "2013-07-18", "close": 0.193578516, "volume": 3719.0}, {"date": "2013-07-24", "close": 0.225841602, "volume": 3100.0}, {"date": "2013-07-30", "close": 0.193578516, "volume": 620.0}, {"date": "2013-08-21", "close": 0.209710059, "volume": 2480.0}, {"date": "2013-09-05", "close": 0.193578516, "volume": 310.0}, {"date": "2013-09-06", "close": 0.193578516, "volume": 496.0}, {"date": "2013-09-25", "close": 0.145183887, "volume": 8183.0}, {"date": "2013-09-27", "close": 0.145183887, "volume": 3719.0}, {"date": "2013-10-17", "close": 0.209710059, "volume": 5083.0}, {"date": "2013-10-21", "close": 0.274236231, "volume": 3953.0}, {"date": "2013-10-23", "close": 0.241973145, "volume": 3250.0}, {"date": "2013-10-25", "close": 0.258104688, "volume": 620.0}, {"date": "2013-10-30", "close": 0.32263086, "volume": 3100.0}, {"date": "2013-11-12", "close": 0.32263086, "volume": 6199.0}, {"date": "2013-11-14", "close": 0.32263086, "volume": 1851.0}, {"date": "2013-11-18", "close": 0.32263086, "volume": 2333.0}, {"date": "2013-12-03", "close": 0.32263086, "volume": 8989.0}, {"date": "2013-12-06", "close": 0.32263086, "volume": 39.0}, {"date": "2013-12-19", "close": 0.32263086, "volume": 620.0}, {"date": "2013-12-30", "close": 0.32263086, "volume": 167.0}, {"date": "2013-12-31", "close": 0.403288575, "volume": 6819.0}, {"date": "2014-01-02", "close": 0.371025489, "volume": 2170.0}, {"date": "2014-01-07", "close": 0.338762403, "volume": 3100.0}, {"date": "2014-01-08", "close": 0.403288575, "volume": 16260.0}, {"date": "2014-01-09", "close": 0.354893946, "volume": 8989.0}, {"date": "2014-01-10", "close": 0.354893946, "volume": 4959.0}, {"date": "2014-01-13", "close": 0.354893946, "volume": 1550.0}, {"date": "2014-02-03", "close": 0.290367774, "volume": 12398.0}, {"date": "2014-02-11", "close": 0.258104688, "volume": 1116.0}, {"date": "2014-02-12", "close": 0.306499317, "volume": 12398.0}, {"date": "2014-02-21", "close": 0.258104688, "volume": 1550.0}, {"date": "2014-02-24", "close": 0.258104688, "volume": 5579.0}, {"date": "2014-02-28", "close": 0.274236231, "volume": 1240.0}, {"date": "2014-03-03", "close": 0.258104688, "volume": 1054.0}, {"date": "2014-03-04", "close": 0.241973145, "volume": 4068.0}, {"date": "2014-03-05", "close": 0.241973145, "volume": 8059.0}, {"date": "2014-03-06", "close": 0.258104688, "volume": 1240.0}, {"date": "2014-03-07", "close": 0.258104688, "volume": 1240.0}, {"date": "2014-03-10", "close": 0.241973145, "volume": 4339.0}, {"date": "2014-03-11", "close": 0.258104688, "volume": 1240.0}, {"date": "2014-03-12", "close": 0.258104688, "volume": 1240.0}, {"date": "2014-03-13", "close": 0.258104688, "volume": 1240.0}, {"date": "2014-03-26", "close": 0.258104688, "volume": 10360.0}, {"date": "2014-03-27", "close": 0.274236231, "volume": 23556.0}, {"date": "2014-03-28", "close": 0.306499317, "volume": 12398.0}, {"date": "2014-03-31", "close": 0.290367774, "volume": 1240.0}, {"date": "2014-04-01", "close": 0.306499317, "volume": 4959.0}, {"date": "2014-04-02", "close": 0.290367774, "volume": 7232.0}, {"date": "2014-04-03", "close": 0.290367774, "volume": 14568.0}, {"date": "2014-04-07", "close": 0.258104688, "volume": 13196.0}, {"date": "2014-04-10", "close": 0.241973145, "volume": 4154.0}, {"date": "2014-04-22", "close": 0.177446973, "volume": 7852.0}, {"date": "2014-04-23", "close": 0.177446973, "volume": 12398.0}, {"date": "2014-04-24", "close": 0.182991622, "volume": 6011.0}, {"date": "2014-04-28", "close": 0.182991622, "volume": 6011.0}, {"date": "2014-05-01", "close": 0.199627224, "volume": 1503.0}, {"date": "2014-05-02", "close": 0.199627224, "volume": 1503.0}, {"date": "2014-05-05", "close": 0.199627224, "volume": 6011.0}, {"date": "2014-05-07", "close": 0.216262826, "volume": 601.0}, {"date": "2014-05-08", "close": 0.232898428, "volume": 624.0}, {"date": "2014-05-09", "close": 0.24953403, "volume": 3306.0}, {"date": "2014-05-12", "close": 0.232898428, "volume": 879.0}, {"date": "2014-05-13", "close": 0.24953403, "volume": 601.0}, {"date": "2014-05-22", "close": 0.182991622, "volume": 18815.0}, {"date": "2014-05-26", "close": 0.16635602, "volume": 6011.0}, {"date": "2014-05-27", "close": 0.16635602, "volume": 6011.0}, {"date": "2014-05-28", "close": 0.149720418, "volume": 6011.0}, {"date": "2014-05-29", "close": 0.16635602, "volume": 34865.0}, {"date": "2014-05-30", "close": 0.133084816, "volume": 26750.0}, {"date": "2014-06-02", "close": 0.116449214, "volume": 31559.0}, {"date": "2014-06-04", "close": 0.133084816, "volume": 1202.0}, {"date": "2014-06-05", "close": 0.149720418, "volume": 5711.0}, {"date": "2014-06-06", "close": 0.149720418, "volume": 301.0}, {"date": "2014-06-10", "close": 0.182991622, "volume": 49893.0}, {"date": "2014-06-11", "close": 0.16635602, "volume": 11283.0}, {"date": "2014-06-12", "close": 0.16635602, "volume": 1022.0}, {"date": "2014-06-20", "close": 0.16635602, "volume": 22146.0}, {"date": "2014-06-23", "close": 0.182991622, "volume": 6312.0}, {"date": "2014-06-25", "close": 0.16635602, "volume": 21941.0}, {"date": "2014-06-26", "close": 0.16635602, "volume": 7815.0}, {"date": "2014-06-30", "close": 0.16635602, "volume": 22843.0}, {"date": "2014-07-01", "close": 0.16635602, "volume": 5523.0}, {"date": "2014-07-02", "close": 0.199627224, "volume": 1202.0}, {"date": "2014-07-15", "close": 0.216262826, "volume": 1202.0}, {"date": "2014-07-16", "close": 0.16635602, "volume": 1623.0}, {"date": "2014-07-17", "close": 0.133084816, "volume": 1954.0}, {"date": "2014-07-23", "close": 0.16635602, "volume": 30056.0}, {"date": "2014-07-25", "close": 0.16635602, "volume": 4508.0}, {"date": "2014-07-30", "close": 0.216262826, "volume": 30056.0}, {"date": "2014-07-31", "close": 0.399254448, "volume": 53578.0}, {"date": "2014-08-01", "close": 0.465796856, "volume": 66147.0}, {"date": "2014-08-04", "close": 0.399254448, "volume": 31258.0}, {"date": "2014-08-05", "close": 0.399254448, "volume": 1505.0}, {"date": "2014-08-06", "close": 0.365983244, "volume": 28706.0}, {"date": "2014-08-07", "close": 0.365983244, "volume": 6913.0}, {"date": "2014-08-08", "close": 0.33271204, "volume": 3006.0}, {"date": "2014-08-11", "close": 0.33271204, "volume": 8188.0}, {"date": "2014-08-12", "close": 0.365983244, "volume": 6780.0}, {"date": "2014-08-13", "close": 0.399254448, "volume": 34711.0}, {"date": "2014-08-14", "close": 0.382618846, "volume": 7213.0}, {"date": "2014-08-15", "close": 0.399254448, "volume": 12022.0}, {"date": "2014-08-18", "close": 0.399254448, "volume": 2164.0}, {"date": "2014-08-19", "close": 0.399254448, "volume": 7286.0}, {"date": "2014-08-20", "close": 0.365983244, "volume": 12806.0}, {"date": "2014-08-22", "close": 0.365983244, "volume": 16831.0}, {"date": "2014-08-25", "close": 0.365983244, "volume": 27050.0}, {"date": "2014-08-26", "close": 0.349347642, "volume": 12022.0}, {"date": "2014-08-27", "close": 0.41589005, "volume": 18034.0}, {"date": "2014-08-29", "close": 0.349347642, "volume": 12022.0}, {"date": "2014-09-01", "close": 0.382618846, "volume": 24646.0}, {"date": "2014-09-02", "close": 0.41589005, "volume": 12022.0}, {"date": "2014-09-03", "close": 0.432525652, "volume": 1202.0}, {"date": "2014-09-04", "close": 0.449161254, "volume": 1202.0}, {"date": "2014-09-05", "close": 0.382618846, "volume": 17089.0}, {"date": "2014-09-08", "close": 0.482432458, "volume": 15028.0}, {"date": "2014-09-09", "close": 0.41589005, "volume": 34006.0}, {"date": "2014-09-10", "close": 0.41589005, "volume": 4568.0}, {"date": "2014-09-11", "close": 0.465796856, "volume": 32014.0}, {"date": "2014-09-12", "close": 0.482432458, "volume": 25848.0}, {"date": "2014-09-15", "close": 0.49906806, "volume": 27050.0}, {"date": "2014-09-16", "close": 0.482432458, "volume": 2193.0}, {"date": "2014-09-17", "close": 0.449161254, "volume": 13225.0}, {"date": "2014-09-18", "close": 0.399254448, "volume": 16711.0}, {"date": "2014-09-19", "close": 0.299440836, "volume": 601.0}, {"date": "2014-09-23", "close": 0.316076438, "volume": 13104.0}, {"date": "2014-09-24", "close": 0.432525652, "volume": 12924.0}, {"date": "2014-09-25", "close": 0.399254448, "volume": 10408.0}, {"date": "2014-09-29", "close": 0.382618846, "volume": 12624.0}, {"date": "2014-09-30", "close": 0.382618846, "volume": 1803.0}, {"date": "2014-10-06", "close": 0.49906806, "volume": 63608.0}, {"date": "2014-10-08", "close": 0.482432458, "volume": 11972.0}, {"date": "2014-10-09", "close": 0.41589005, "volume": 7815.0}, {"date": "2014-10-13", "close": 0.365983244, "volume": 30056.0}, {"date": "2014-10-14", "close": 0.365983244, "volume": 6011.0}, {"date": "2014-10-15", "close": 0.465796856, "volume": 17965.0}, {"date": "2014-10-16", "close": 0.449161254, "volume": 34264.0}, {"date": "2014-10-17", "close": 0.432525652, "volume": 29335.0}, {"date": "2014-10-20", "close": 0.41589005, "volume": 5771.0}, {"date": "2014-10-21", "close": 0.399254448, "volume": 6011.0}, {"date": "2014-10-22", "close": 0.41589005, "volume": 8937.0}, {"date": "2014-10-23", "close": 0.432525652, "volume": 26119.0}, {"date": "2014-10-24", "close": 0.432525652, "volume": 12022.0}, {"date": "2014-10-27", "close": 0.432525652, "volume": 14569.0}, {"date": "2014-10-29", "close": 0.432525652, "volume": 18034.0}, {"date": "2014-10-31", "close": 0.449161254, "volume": 8210.0}, {"date": "2014-11-05", "close": 0.432525652, "volume": 6011.0}, {"date": "2014-11-06", "close": 0.41589005, "volume": 681.0}, {"date": "2014-11-07", "close": 0.382618846, "volume": 4809.0}, {"date": "2014-11-10", "close": 0.382618846, "volume": 7763.0}, {"date": "2014-11-12", "close": 0.365983244, "volume": 20739.0}, {"date": "2014-11-13", "close": 0.365983244, "volume": 6011.0}, {"date": "2014-11-14", "close": 0.382618846, "volume": 12022.0}, {"date": "2014-11-17", "close": 0.365983244, "volume": 10820.0}, {"date": "2014-11-19", "close": 0.365983244, "volume": 19536.0}, {"date": "2014-11-21", "close": 0.349347642, "volume": 16831.0}, {"date": "2014-11-24", "close": 0.349347642, "volume": 5230.0}, {"date": "2014-11-25", "close": 0.382618846, "volume": 15028.0}, {"date": "2014-11-27", "close": 0.365983244, "volume": 3006.0}, {"date": "2014-12-01", "close": 0.365983244, "volume": 1249.0}, {"date": "2014-12-04", "close": 0.399254448, "volume": 1202.0}, {"date": "2014-12-05", "close": 0.432525652, "volume": 9317.0}, {"date": "2014-12-08", "close": 0.365983244, "volume": 4462.0}, {"date": "2014-12-09", "close": 0.33271204, "volume": 1803.0}, {"date": "2014-12-10", "close": 0.33271204, "volume": 7072.0}, {"date": "2014-12-11", "close": 0.349347642, "volume": 15028.0}, {"date": "2014-12-16", "close": 0.399254448, "volume": 8295.0}, {"date": "2014-12-17", "close": 0.432525652, "volume": 19678.0}, {"date": "2014-12-19", "close": 0.41589005, "volume": 6011.0}, {"date": "2015-01-02", "close": 0.41589005, "volume": 6011.0}, {"date": "2015-01-06", "close": 0.399254448, "volume": 5230.0}, {"date": "2015-01-15", "close": 0.33271204, "volume": 1202.0}, {"date": "2015-01-19", "close": 0.349347642, "volume": 1606.0}, {"date": "2015-01-20", "close": 0.365983244, "volume": 26329.0}, {"date": "2015-01-21", "close": 0.349347642, "volume": 4208.0}, {"date": "2015-01-22", "close": 0.349347642, "volume": 17.0}, {"date": "2015-01-23", "close": 0.41589005, "volume": 62817.0}, {"date": "2015-01-27", "close": 0.58224607, "volume": 29856.0}, {"date": "2015-01-28", "close": 0.598881672, "volume": 25529.0}, {"date": "2015-01-29", "close": 0.615517274, "volume": 4192.0}, {"date": "2015-01-30", "close": 0.632152876, "volume": 16848.0}, {"date": "2015-02-02", "close": 0.632152876, "volume": 3123.0}, {"date": "2015-02-03", "close": 0.615517274, "volume": 4126.0}, {"date": "2015-02-05", "close": 0.49906806, "volume": 1202.0}, {"date": "2015-02-06", "close": 0.49906806, "volume": 3306.0}, {"date": "2015-02-18", "close": 0.432525652, "volume": 601.0}, {"date": "2015-02-19", "close": 0.532339264, "volume": 6011.0}, {"date": "2015-02-20", "close": 0.49906806, "volume": 6011.0}, {"date": "2015-02-23", "close": 0.432525652, "volume": 12323.0}, {"date": "2015-02-25", "close": 0.432525652, "volume": 2104.0}, {"date": "2015-03-18", "close": 0.399254448, "volume": 3006.0}, {"date": "2015-03-19", "close": 0.33271204, "volume": 4208.0}, {"date": "2015-03-30", "close": 0.432525652, "volume": 6011.0}, {"date": "2015-03-31", "close": 0.465796856, "volume": 9017.0}, {"date": "2015-04-02", "close": 0.41589005, "volume": 4588.0}, {"date": "2015-04-07", "close": 0.41589005, "volume": 6011.0}, {"date": "2015-04-08", "close": 0.33271204, "volume": 8416.0}, {"date": "2015-04-13", "close": 0.349347642, "volume": 50685.0}, {"date": "2015-04-14", "close": 0.449161254, "volume": 35466.0}, {"date": "2015-04-16", "close": 0.41589005, "volume": 6011.0}, {"date": "2015-04-17", "close": 0.432525652, "volume": 5921.0}, {"date": "2015-04-20", "close": 0.41589005, "volume": 13597.0}, {"date": "2015-04-21", "close": 0.41589005, "volume": 4440.0}, {"date": "2015-04-22", "close": 0.41589005, "volume": 6007.0}, {"date": "2015-04-30", "close": 0.382618846, "volume": 2404.0}, {"date": "2015-05-05", "close": 0.382618846, "volume": 1309.0}, {"date": "2015-05-06", "close": 0.33271204, "volume": 4328.0}, {"date": "2015-05-07", "close": 0.33271204, "volume": 2404.0}, {"date": "2015-05-08", "close": 0.299440836, "volume": 5052.0}, {"date": "2015-05-13", "close": 0.316076438, "volume": 3249.0}, {"date": "2015-05-21", "close": 0.33271204, "volume": 16003.0}, {"date": "2015-05-25", "close": 0.33271204, "volume": 6011.0}, {"date": "2015-05-27", "close": 0.399254448, "volume": 20796.0}, {"date": "2015-06-02", "close": 0.399254448, "volume": 18034.0}, {"date": "2015-06-03", "close": 0.399254448, "volume": 3439.0}, {"date": "2015-06-04", "close": 0.449161254, "volume": 12022.0}, {"date": "2015-06-05", "close": 0.465796856, "volume": 2705.0}, {"date": "2015-06-09", "close": 0.465796856, "volume": 5798.0}, {"date": "2015-06-11", "close": 0.465796856, "volume": 2362.0}, {"date": "2015-06-12", "close": 0.399254448, "volume": 5397.0}, {"date": "2015-06-15", "close": 0.33271204, "volume": 4796.0}, {"date": "2015-06-16", "close": 0.282805234, "volume": 12937.0}, {"date": "2015-06-17", "close": 0.299440836, "volume": 8656.0}, {"date": "2015-06-18", "close": 0.282805234, "volume": 13855.0}, {"date": "2015-06-24", "close": 0.299440836, "volume": 16364.0}, {"date": "2015-06-25", "close": 0.299440836, "volume": 6312.0}, {"date": "2015-06-29", "close": 0.299440836, "volume": 2585.0}, {"date": "2015-06-30", "close": 0.316076438, "volume": 9918.0}, {"date": "2015-07-01", "close": 0.299440836, "volume": 3607.0}, {"date": "2015-07-07", "close": 0.316076438, "volume": 18034.0}, {"date": "2015-07-10", "close": 0.316076438, "volume": 2104.0}, {"date": "2015-07-13", "close": 0.33271204, "volume": 23744.0}, {"date": "2015-07-14", "close": 0.365983244, "volume": 7514.0}, {"date": "2015-07-15", "close": 0.465796856, "volume": 20787.0}, {"date": "2015-07-16", "close": 0.465796856, "volume": 7907.0}, {"date": "2015-07-17", "close": 0.432525652, "volume": 58309.0}, {"date": "2015-07-20", "close": 0.449161254, "volume": 6011.0}, {"date": "2015-07-21", "close": 0.41589005, "volume": 20510.0}, {"date": "2015-07-22", "close": 0.49906806, "volume": 86168.0}, {"date": "2015-07-23", "close": 0.532339264, "volume": 25090.0}, {"date": "2015-07-24", "close": 0.548974866, "volume": 6462.0}, {"date": "2015-07-27", "close": 0.515703662, "volume": 6011.0}, {"date": "2015-07-28", "close": 0.465796856, "volume": 5888.0}, {"date": "2015-07-29", "close": 0.465796856, "volume": 1142.0}, {"date": "2015-07-30", "close": 0.465796856, "volume": 51.0}, {"date": "2015-07-31", "close": 0.449161254, "volume": 252.0}, {"date": "2015-08-04", "close": 0.349347642, "volume": 23792.0}, {"date": "2015-08-05", "close": 0.349347642, "volume": 1743.0}, {"date": "2015-08-06", "close": 0.33271204, "volume": 6011.0}, {"date": "2015-08-07", "close": 0.33271204, "volume": 9017.0}, {"date": "2015-08-13", "close": 0.349347642, "volume": 9976.0}, {"date": "2015-08-14", "close": 0.365983244, "volume": 3006.0}, {"date": "2015-08-17", "close": 0.33271204, "volume": 9017.0}, {"date": "2015-08-21", "close": 0.33271204, "volume": 6011.0}, {"date": "2015-08-24", "close": 0.349347642, "volume": 19680.0}, {"date": "2015-08-25", "close": 0.349347642, "volume": 5410.0}, {"date": "2015-08-28", "close": 0.449161254, "volume": 20195.0}, {"date": "2015-08-31", "close": 0.449161254, "volume": 5772.0}, {"date": "2015-09-01", "close": 0.449161254, "volume": 14151.0}, {"date": "2015-09-03", "close": 0.432525652, "volume": 2404.0}, {"date": "2015-09-04", "close": 0.41589005, "volume": 17432.0}, {"date": "2015-09-07", "close": 0.41589005, "volume": 40835.0}, {"date": "2015-09-10", "close": 0.465796856, "volume": 9017.0}, {"date": "2015-09-11", "close": 0.465796856, "volume": 2115.0}, {"date": "2015-09-15", "close": 0.465796856, "volume": 3896.0}, {"date": "2015-09-16", "close": 0.465796856, "volume": 11246.0}, {"date": "2015-09-17", "close": 0.482432458, "volume": 21039.0}, {"date": "2015-09-18", "close": 0.465796856, "volume": 6011.0}, {"date": "2015-09-21", "close": 0.41589005, "volume": 8997.0}, {"date": "2015-09-24", "close": 0.41589005, "volume": 902.0}, {"date": "2015-09-25", "close": 0.365983244, "volume": 9017.0}, {"date": "2015-09-29", "close": 0.299440836, "volume": 5933.0}, {"date": "2015-10-01", "close": 0.33271204, "volume": 595.0}, {"date": "2015-10-08", "close": 0.399254448, "volume": 5711.0}, {"date": "2015-10-09", "close": 0.41589005, "volume": 29458.0}, {"date": "2015-10-12", "close": 0.449161254, "volume": 5407.0}, {"date": "2015-10-16", "close": 0.465796856, "volume": 4448.0}, {"date": "2015-10-28", "close": 0.382618846, "volume": 1503.0}, {"date": "2015-11-05", "close": 0.299440836, "volume": 4508.0}, {"date": "2015-11-11", "close": 0.282805234, "volume": 12022.0}, {"date": "2015-11-24", "close": 0.266169632, "volume": 6011.0}, {"date": "2015-12-04", "close": 0.282805234, "volume": 3641.0}, {"date": "2015-12-08", "close": 0.282805234, "volume": 6169.0}, {"date": "2015-12-11", "close": 0.24953403, "volume": 3006.0}, {"date": "2015-12-15", "close": 0.182991622, "volume": 18034.0}, {"date": "2015-12-21", "close": 0.182991622, "volume": 48691.0}, {"date": "2015-12-22", "close": 0.182991622, "volume": 11421.0}, {"date": "2015-12-23", "close": 0.216262826, "volume": 6011.0}, {"date": "2016-01-04", "close": 0.216262826, "volume": 3607.0}, {"date": "2016-01-11", "close": 0.216262826, "volume": 17432.0}, {"date": "2016-01-14", "close": 0.266169632, "volume": 25007.0}, {"date": "2016-01-19", "close": 0.948229314, "volume": 2541796.0}, {"date": "2016-01-20", "close": 0.848415702, "volume": 572309.0}, {"date": "2016-01-21", "close": 0.881686906, "volume": 81469.0}, {"date": "2016-01-22", "close": 0.91495811, "volume": 136978.0}, {"date": "2016-01-25", "close": 0.964864916, "volume": 70550.0}, {"date": "2016-01-27", "close": 0.964864916, "volume": 53360.0}, {"date": "2016-01-28", "close": 0.948229314, "volume": 114730.0}, {"date": "2016-01-29", "close": 0.898322508, "volume": 64904.0}, {"date": "2016-02-01", "close": 1.031407324, "volume": 173499.0}, {"date": "2016-02-02", "close": 0.981500518, "volume": 101048.0}, {"date": "2016-02-03", "close": 0.898322508, "volume": 111207.0}, {"date": "2016-02-08", "close": 0.964864916, "volume": 72459.0}, {"date": "2016-02-09", "close": 1.048042926, "volume": 157015.0}, {"date": "2016-02-10", "close": 0.99813612, "volume": 76975.0}, {"date": "2016-02-11", "close": 1.114585334, "volume": 27984.0}, {"date": "2016-02-12", "close": 1.480568578, "volume": 202463.0}, {"date": "2016-02-15", "close": 1.597017792, "volume": 166328.0}, {"date": "2016-02-16", "close": 1.480568578, "volume": 104559.0}, {"date": "2016-02-17", "close": 1.563746588, "volume": 22964.0}, {"date": "2016-02-18", "close": 1.58038219, "volume": 34500.0}, {"date": "2016-02-19", "close": 1.58038219, "volume": 25019.0}, {"date": "2016-02-22", "close": 1.58038219, "volume": 60653.0}, {"date": "2016-02-23", "close": 1.380754966, "volume": 113110.0}, {"date": "2016-02-24", "close": 1.563746588, "volume": 20621.0}, {"date": "2016-02-25", "close": 1.66182912, "volume": 103020.0}, {"date": "2016-02-26", "close": 1.6445184, "volume": 65573.0}, {"date": "2016-02-29", "close": 1.6445184, "volume": 20544.0}, {"date": "2016-03-01", "close": 1.67913984, "volume": 88013.0}, {"date": "2016-03-02", "close": 1.9041792, "volume": 37802.0}, {"date": "2016-03-03", "close": 1.8176256, "volume": 45070.0}, {"date": "2016-03-04", "close": 1.9041792, "volume": 140224.0}, {"date": "2016-03-07", "close": 1.8176256, "volume": 68949.0}, {"date": "2016-03-08", "close": 1.60989696, "volume": 38816.0}, {"date": "2016-03-09", "close": 1.52334336, "volume": 24759.0}, {"date": "2016-03-10", "close": 1.52334336, "volume": 25589.0}, {"date": "2016-03-11", "close": 1.54065408, "volume": 22442.0}, {"date": "2016-03-14", "close": 1.5579648, "volume": 37219.0}, {"date": "2016-03-15", "close": 1.54065408, "volume": 23573.0}, {"date": "2016-03-16", "close": 1.45410048, "volume": 28784.0}, {"date": "2016-03-17", "close": 1.50603264, "volume": 38704.0}, {"date": "2016-03-18", "close": 1.4714112, "volume": 45671.0}, {"date": "2016-03-21", "close": 1.4714112, "volume": 26648.0}, {"date": "2016-03-22", "close": 1.54065408, "volume": 28495.0}, {"date": "2016-03-23", "close": 1.6445184, "volume": 39006.0}, {"date": "2016-03-24", "close": 1.57527552, "volume": 9949.0}, {"date": "2016-03-29", "close": 1.731072, "volume": 47268.0}, {"date": "2016-03-30", "close": 1.5579648, "volume": 98650.0}, {"date": "2016-03-31", "close": 1.5579648, "volume": 41441.0}, {"date": "2016-04-01", "close": 1.54065408, "volume": 77778.0}, {"date": "2016-04-04", "close": 1.54065408, "volume": 33479.0}, {"date": "2016-04-05", "close": 1.48872192, "volume": 32718.0}, {"date": "2016-04-06", "close": 1.5579648, "volume": 13167.0}, {"date": "2016-04-07", "close": 1.6445184, "volume": 16008.0}, {"date": "2016-04-08", "close": 1.5579648, "volume": 25319.0}, {"date": "2016-04-11", "close": 1.5579648, "volume": 53573.0}, {"date": "2016-04-12", "close": 1.67913984, "volume": 64712.0}, {"date": "2016-04-13", "close": 1.69645056, "volume": 89362.0}, {"date": "2016-04-14", "close": 1.6445184, "volume": 83713.0}, {"date": "2016-04-15", "close": 1.6445184, "volume": 39448.0}, {"date": "2016-04-18", "close": 1.8176256, "volume": 64850.0}, {"date": "2016-04-19", "close": 1.8176256, "volume": 42485.0}, {"date": "2016-04-20", "close": 1.9041792, "volume": 80048.0}, {"date": "2016-04-21", "close": 2.16384, "volume": 25784.0}, {"date": "2016-04-22", "close": 1.9907328, "volume": 36853.0}, {"date": "2016-04-26", "close": 1.9041792, "volume": 37937.0}, {"date": "2016-04-27", "close": 1.9041792, "volume": 75675.0}, {"date": "2016-04-28", "close": 1.9907328, "volume": 25833.0}, {"date": "2016-04-29", "close": 2.16384, "volume": 55392.0}, {"date": "2016-05-02", "close": 2.4235008, "volume": 104334.0}, {"date": "2016-05-03", "close": 2.5100544, "volume": 50407.0}, {"date": "2016-05-04", "close": 2.2503936, "volume": 92663.0}, {"date": "2016-05-05", "close": 2.5100544, "volume": 73504.0}, {"date": "2016-05-06", "close": 2.3369472, "volume": 25843.0}, {"date": "2016-05-09", "close": 2.3369472, "volume": 44780.0}, {"date": "2016-05-10", "close": 2.2503936, "volume": 49282.0}, {"date": "2016-05-11", "close": 2.16384, "volume": 69401.0}, {"date": "2016-05-12", "close": 1.9041792, "volume": 48624.0}, {"date": "2016-05-13", "close": 2.0772864, "volume": 30201.0}, {"date": "2016-05-16", "close": 2.16384, "volume": 17336.0}, {"date": "2016-05-17", "close": 2.2503936, "volume": 19685.0}, {"date": "2016-05-18", "close": 2.2503936, "volume": 14291.0}, {"date": "2016-05-19", "close": 2.0772864, "volume": 18851.0}, {"date": "2016-05-20", "close": 2.0772864, "volume": 42241.0}, {"date": "2016-05-23", "close": 2.0772864, "volume": 1567.0}, {"date": "2016-05-24", "close": 1.9907328, "volume": 20443.0}, {"date": "2016-05-25", "close": 1.8176256, "volume": 55522.0}, {"date": "2016-05-26", "close": 2.0772864, "volume": 13551.0}, {"date": "2016-05-27", "close": 2.2503936, "volume": 24505.0}, {"date": "2016-05-30", "close": 2.4235008, "volume": 92304.0}, {"date": "2016-05-31", "close": 1.9907328, "volume": 125291.0}, {"date": "2016-06-01", "close": 2.3369472, "volume": 49113.0}, {"date": "2016-06-02", "close": 2.3369472, "volume": 46503.0}, {"date": "2016-06-03", "close": 2.4235008, "volume": 60953.0}, {"date": "2016-06-06", "close": 2.5100544, "volume": 17887.0}, {"date": "2016-06-07", "close": 2.3369472, "volume": 13549.0}, {"date": "2016-06-08", "close": 2.4235008, "volume": 19519.0}, {"date": "2016-06-09", "close": 2.4235008, "volume": 28061.0}, {"date": "2016-06-10", "close": 2.3369472, "volume": 30935.0}, {"date": "2016-06-14", "close": 2.2503936, "volume": 34547.0}, {"date": "2016-06-15", "close": 2.3369472, "volume": 34470.0}, {"date": "2016-06-16", "close": 2.9428224, "volume": 133008.0}, {"date": "2016-06-27", "close": 1.8176256, "volume": 463247.0}, {"date": "2016-06-28", "close": 1.71376128, "volume": 117258.0}, {"date": "2016-06-29", "close": 1.5579648, "volume": 92275.0}, {"date": "2016-06-30", "close": 1.40216832, "volume": 118298.0}, {"date": "2016-07-01", "close": 1.54065408, "volume": 64879.0}, {"date": "2016-07-04", "close": 1.69645056, "volume": 114261.0}, {"date": "2016-07-05", "close": 1.66182912, "volume": 21829.0}, {"date": "2016-07-06", "close": 1.54065408, "volume": 58803.0}, {"date": "2016-07-07", "close": 1.50603264, "volume": 34595.0}, {"date": "2016-07-08", "close": 1.4714112, "volume": 9512.0}, {"date": "2016-07-11", "close": 1.52334336, "volume": 7457.0}, {"date": "2016-07-12", "close": 1.4714112, "volume": 14043.0}, {"date": "2016-07-13", "close": 1.3848576, "volume": 45997.0}, {"date": "2016-07-14", "close": 1.33292544, "volume": 23367.0}, {"date": "2016-07-15", "close": 1.298304, "volume": 23359.0}, {"date": "2016-07-18", "close": 1.17712896, "volume": 145414.0}, {"date": "2016-07-19", "close": 1.2117504, "volume": 27101.0}, {"date": "2016-07-20", "close": 1.17712896, "volume": 28539.0}, {"date": "2016-07-21", "close": 1.17712896, "volume": 44603.0}, {"date": "2016-07-22", "close": 1.298304, "volume": 20054.0}, {"date": "2016-07-25", "close": 1.36754688, "volume": 11594.0}, {"date": "2016-07-26", "close": 1.54065408, "volume": 27155.0}, {"date": "2016-07-27", "close": 1.69645056, "volume": 12129.0}, {"date": "2016-07-28", "close": 1.9041792, "volume": 53055.0}, {"date": "2016-07-29", "close": 1.71376128, "volume": 74666.0}, {"date": "2016-08-01", "close": 1.69645056, "volume": 26053.0}, {"date": "2016-08-02", "close": 1.57527552, "volume": 17260.0}, {"date": "2016-08-03", "close": 1.5579648, "volume": 4513.0}, {"date": "2016-08-04", "close": 1.57527552, "volume": 3343.0}, {"date": "2016-08-05", "close": 1.69645056, "volume": 8136.0}, {"date": "2016-08-08", "close": 1.71376128, "volume": 17619.0}, {"date": "2016-08-09", "close": 1.66182912, "volume": 358.0}, {"date": "2016-08-10", "close": 1.6445184, "volume": 26366.0}, {"date": "2016-08-11", "close": 1.8176256, "volume": 25344.0}, {"date": "2016-08-12", "close": 1.731072, "volume": 17364.0}, {"date": "2016-08-15", "close": 1.69645056, "volume": 12026.0}, {"date": "2016-08-16", "close": 1.731072, "volume": 2088.0}, {"date": "2016-08-17", "close": 1.41947904, "volume": 85890.0}, {"date": "2016-08-18", "close": 1.40216832, "volume": 12312.0}, {"date": "2016-08-19", "close": 1.50603264, "volume": 15182.0}, {"date": "2016-08-22", "close": 1.4714112, "volume": 173.0}, {"date": "2016-08-23", "close": 1.3848576, "volume": 4619.0}, {"date": "2016-08-24", "close": 1.33292544, "volume": 11519.0}, {"date": "2016-08-25", "close": 1.33292544, "volume": 5261.0}, {"date": "2016-08-26", "close": 1.28099328, "volume": 6932.0}, {"date": "2016-08-29", "close": 1.298304, "volume": 9967.0}, {"date": "2016-08-30", "close": 1.26368256, "volume": 6439.0}, {"date": "2016-08-31", "close": 1.19443968, "volume": 45975.0}, {"date": "2016-09-01", "close": 1.19443968, "volume": 10316.0}, {"date": "2016-09-02", "close": 1.14250752, "volume": 13864.0}, {"date": "2016-09-05", "close": 1.1251968, "volume": 6652.0}, {"date": "2016-09-06", "close": 1.15981824, "volume": 14704.0}, {"date": "2016-09-08", "close": 1.4714112, "volume": 4044.0}, {"date": "2016-09-09", "close": 1.50603264, "volume": 20195.0}, {"date": "2016-09-12", "close": 1.5579648, "volume": 57217.0}, {"date": "2016-09-13", "close": 1.6445184, "volume": 32414.0}, {"date": "2016-09-14", "close": 1.69645056, "volume": 57777.0}, {"date": "2016-09-15", "close": 1.731072, "volume": 8820.0}, {"date": "2016-09-16", "close": 1.52334336, "volume": 3767.0}, {"date": "2016-09-19", "close": 1.45410048, "volume": 14543.0}, {"date": "2016-09-20", "close": 1.5579648, "volume": 2022.0}, {"date": "2016-09-21", "close": 1.6445184, "volume": 13796.0}, {"date": "2016-09-22", "close": 1.41947904, "volume": 29453.0}, {"date": "2016-09-23", "close": 1.43678976, "volume": 9400.0}, {"date": "2016-09-26", "close": 1.48872192, "volume": 15966.0}, {"date": "2016-09-27", "close": 1.4714112, "volume": 6915.0}, {"date": "2016-09-28", "close": 1.40216832, "volume": 18820.0}, {"date": "2016-09-29", "close": 1.35023616, "volume": 12830.0}, {"date": "2016-09-30", "close": 1.45410048, "volume": 4910.0}, {"date": "2016-10-03", "close": 1.35023616, "volume": 4333.0}, {"date": "2016-10-04", "close": 1.31561472, "volume": 16851.0}, {"date": "2016-10-05", "close": 1.26368256, "volume": 20637.0}, {"date": "2016-10-06", "close": 1.3848576, "volume": 5199.0}, {"date": "2016-10-07", "close": 1.40216832, "volume": 8622.0}, {"date": "2016-10-10", "close": 1.41947904, "volume": 10620.0}, {"date": "2016-10-11", "close": 1.5579648, "volume": 9093.0}, {"date": "2016-10-12", "close": 1.4714112, "volume": 2030.0}, {"date": "2016-10-13", "close": 1.48872192, "volume": 2682.0}, {"date": "2016-10-14", "close": 1.4714112, "volume": 2435.0}, {"date": "2016-10-17", "close": 1.35023616, "volume": 6751.0}, {"date": "2016-10-18", "close": 1.24637184, "volume": 54068.0}, {"date": "2016-10-19", "close": 1.24637184, "volume": 23736.0}, {"date": "2016-10-20", "close": 1.24637184, "volume": 479.0}, {"date": "2016-10-21", "close": 1.26368256, "volume": 19231.0}, {"date": "2016-10-25", "close": 1.0386432, "volume": 44682.0}, {"date": "2016-10-26", "close": 0.90015744, "volume": 38028.0}, {"date": "2016-10-27", "close": 0.83091456, "volume": 128631.0}, {"date": "2016-10-28", "close": 0.83091456, "volume": 71223.0}, {"date": "2016-10-31", "close": 0.6924288, "volume": 224972.0}, {"date": "2016-11-01", "close": 0.79629312, "volume": 8732.0}, {"date": "2016-11-02", "close": 0.88284672, "volume": 91997.0}, {"date": "2016-11-03", "close": 0.90015744, "volume": 38196.0}, {"date": "2016-11-04", "close": 0.865536, "volume": 42766.0}, {"date": "2016-11-07", "close": 0.83091456, "volume": 56748.0}, {"date": "2016-11-08", "close": 0.865536, "volume": 70289.0}, {"date": "2016-11-09", "close": 0.9520896, "volume": 33636.0}, {"date": "2016-11-10", "close": 0.88284672, "volume": 50450.0}, {"date": "2016-11-11", "close": 0.93477888, "volume": 9062.0}, {"date": "2016-11-14", "close": 0.865536, "volume": 97025.0}, {"date": "2016-11-15", "close": 0.9520896, "volume": 19612.0}, {"date": "2016-11-16", "close": 0.98671104, "volume": 21163.0}, {"date": "2016-11-17", "close": 0.98671104, "volume": 20773.0}, {"date": "2016-11-18", "close": 0.96940032, "volume": 26107.0}, {"date": "2016-11-21", "close": 0.90015744, "volume": 26142.0}, {"date": "2016-11-22", "close": 0.84822528, "volume": 61270.0}, {"date": "2016-11-23", "close": 0.7789824, "volume": 19028.0}, {"date": "2016-11-24", "close": 0.81360384, "volume": 11554.0}, {"date": "2016-11-25", "close": 0.865536, "volume": 19907.0}, {"date": "2016-11-28", "close": 0.84822528, "volume": 23225.0}, {"date": "2016-11-29", "close": 0.81360384, "volume": 9646.0}, {"date": "2016-11-30", "close": 0.84822528, "volume": 4934.0}, {"date": "2016-12-01", "close": 0.84822528, "volume": 2652.0}, {"date": "2016-12-02", "close": 0.9520896, "volume": 29632.0}, {"date": "2016-12-05", "close": 1.02133248, "volume": 2340.0}, {"date": "2016-12-06", "close": 0.9520896, "volume": 19011.0}, {"date": "2016-12-07", "close": 0.88284672, "volume": 40705.0}, {"date": "2016-12-08", "close": 0.865536, "volume": 28537.0}, {"date": "2016-12-09", "close": 0.865536, "volume": 14985.0}, {"date": "2016-12-12", "close": 0.84822528, "volume": 8371.0}, {"date": "2016-12-14", "close": 0.83091456, "volume": 8508.0}, {"date": "2016-12-15", "close": 0.865536, "volume": 16175.0}, {"date": "2016-12-16", "close": 0.81360384, "volume": 20617.0}, {"date": "2016-12-19", "close": 0.83091456, "volume": 54388.0}, {"date": "2016-12-20", "close": 0.81360384, "volume": 6260.0}, {"date": "2016-12-21", "close": 0.865536, "volume": 63891.0}, {"date": "2016-12-22", "close": 0.81360384, "volume": 32943.0}, {"date": "2016-12-23", "close": 0.88284672, "volume": 20006.0}, {"date": "2016-12-28", "close": 0.88284672, "volume": 21697.0}, {"date": "2016-12-29", "close": 0.865536, "volume": 4409.0}, {"date": "2017-01-03", "close": 0.88284672, "volume": 11130.0}, {"date": "2017-01-04", "close": 0.865536, "volume": 21379.0}, {"date": "2017-01-05", "close": 0.865536, "volume": 23107.0}, {"date": "2017-01-06", "close": 0.84822528, "volume": 25910.0}, {"date": "2017-01-10", "close": 0.865536, "volume": 1145.0}, {"date": "2017-01-11", "close": 0.865536, "volume": 5870.0}, {"date": "2017-01-12", "close": 0.81360384, "volume": 64125.0}, {"date": "2017-01-13", "close": 0.72705024, "volume": 61438.0}, {"date": "2017-01-16", "close": 0.6924288, "volume": 66236.0}, {"date": "2017-01-17", "close": 0.62318592, "volume": 66000.0}, {"date": "2017-01-18", "close": 0.65780736, "volume": 21249.0}, {"date": "2017-01-19", "close": 0.65780736, "volume": 56678.0}, {"date": "2017-01-20", "close": 0.65780736, "volume": 70477.0}, {"date": "2017-01-23", "close": 0.65780736, "volume": 1271.0}, {"date": "2017-01-24", "close": 0.62318592, "volume": 26058.0}, {"date": "2017-01-25", "close": 0.62318592, "volume": 26352.0}, {"date": "2017-01-27", "close": 0.65780736, "volume": 17330.0}, {"date": "2017-01-30", "close": 0.65780736, "volume": 33525.0}, {"date": "2017-01-31", "close": 0.65780736, "volume": 78390.0}, {"date": "2017-02-01", "close": 0.6058752, "volume": 36711.0}, {"date": "2017-02-02", "close": 0.65780736, "volume": 16252.0}, {"date": "2017-02-03", "close": 0.6924288, "volume": 2311.0}, {"date": "2017-02-06", "close": 0.64049664, "volume": 2888.0}, {"date": "2017-02-07", "close": 0.57125376, "volume": 27440.0}, {"date": "2017-02-08", "close": 0.62318592, "volume": 23742.0}, {"date": "2017-02-09", "close": 0.58856448, "volume": 66695.0}, {"date": "2017-02-10", "close": 0.58856448, "volume": 6098.0}, {"date": "2017-02-13", "close": 0.57125376, "volume": 27067.0}, {"date": "2017-02-14", "close": 0.57125376, "volume": 6042.0}, {"date": "2017-02-15", "close": 0.57125376, "volume": 64122.0}, {"date": "2017-02-16", "close": 0.55394304, "volume": 16017.0}, {"date": "2017-02-17", "close": 0.55394304, "volume": 7336.0}, {"date": "2017-02-20", "close": 0.62318592, "volume": 52251.0}, {"date": "2017-02-21", "close": 0.64049664, "volume": 73856.0}, {"date": "2017-02-22", "close": 0.62318592, "volume": 2574.0}, {"date": "2017-02-23", "close": 0.62318592, "volume": 25403.0}, {"date": "2017-02-24", "close": 0.6058752, "volume": 27299.0}, {"date": "2017-03-02", "close": 0.58856448, "volume": 5777.0}, {"date": "2017-03-03", "close": 0.6058752, "volume": 11554.0}, {"date": "2017-03-06", "close": 0.6058752, "volume": 11554.0}, {"date": "2017-03-07", "close": 0.53663232, "volume": 15374.0}, {"date": "2017-03-09", "close": 0.53663232, "volume": 8665.0}, {"date": "2017-03-10", "close": 0.53663232, "volume": 578.0}, {"date": "2017-03-13", "close": 0.57125376, "volume": 8665.0}, {"date": "2017-03-14", "close": 0.6058752, "volume": 8376.0}, {"date": "2017-03-15", "close": 0.65780736, "volume": 56932.0}, {"date": "2017-03-16", "close": 0.6058752, "volume": 71312.0}, {"date": "2017-03-20", "close": 0.64049664, "volume": 2810.0}, {"date": "2017-03-21", "close": 0.6058752, "volume": 7799.0}, {"date": "2017-03-22", "close": 0.55394304, "volume": 13228.0}, {"date": "2017-03-23", "close": 0.55394304, "volume": 5777.0}, {"date": "2017-03-24", "close": 0.53663232, "volume": 11551.0}, {"date": "2017-03-27", "close": 0.53663232, "volume": 3722.0}, {"date": "2017-03-30", "close": 0.6058752, "volume": 32866.0}, {"date": "2017-03-31", "close": 0.57125376, "volume": 5632.0}, {"date": "2017-04-03", "close": 0.6058752, "volume": 21866.0}, {"date": "2017-04-04", "close": 0.58856448, "volume": 7075.0}, {"date": "2017-04-05", "close": 0.6058752, "volume": 16616.0}, {"date": "2017-04-06", "close": 0.58856448, "volume": 14846.0}, {"date": "2017-04-07", "close": 0.6058752, "volume": 73810.0}, {"date": "2017-04-10", "close": 0.57125376, "volume": 17056.0}, {"date": "2017-04-11", "close": 0.6058752, "volume": 16261.0}, {"date": "2017-04-12", "close": 0.62318592, "volume": 107613.0}, {"date": "2017-04-13", "close": 0.6058752, "volume": 12161.0}, {"date": "2017-04-18", "close": 0.6058752, "volume": 57768.0}, {"date": "2017-04-19", "close": 0.6058752, "volume": 14442.0}, {"date": "2017-04-20", "close": 0.58856448, "volume": 3406.0}, {"date": "2017-04-21", "close": 0.65780736, "volume": 14134.0}, {"date": "2017-04-24", "close": 0.64049664, "volume": 1444.0}, {"date": "2017-04-26", "close": 0.6058752, "volume": 105040.0}, {"date": "2017-04-27", "close": 0.64049664, "volume": 68698.0}, {"date": "2017-05-01", "close": 0.64049664, "volume": 21811.0}, {"date": "2017-05-02", "close": 0.58856448, "volume": 14800.0}, {"date": "2017-05-03", "close": 0.53663232, "volume": 8963.0}, {"date": "2017-05-04", "close": 0.64049664, "volume": 9903.0}, {"date": "2017-05-05", "close": 0.6058752, "volume": 3882.0}, {"date": "2017-05-08", "close": 0.57125376, "volume": 7138.0}, {"date": "2017-05-09", "close": 0.55394304, "volume": 1733.0}, {"date": "2017-05-10", "close": 0.57125376, "volume": 6452.0}, {"date": "2017-05-11", "close": 0.6058752, "volume": 7051.0}, {"date": "2017-05-12", "close": 0.65780736, "volume": 40240.0}, {"date": "2017-05-15", "close": 0.6924288, "volume": 48294.0}, {"date": "2017-05-16", "close": 0.64049664, "volume": 17475.0}, {"date": "2017-05-17", "close": 0.55394304, "volume": 4656.0}, {"date": "2017-05-18", "close": 0.62318592, "volume": 5295.0}, {"date": "2017-05-19", "close": 0.57125376, "volume": 287.0}, {"date": "2017-05-22", "close": 0.57125376, "volume": 65243.0}, {"date": "2017-05-25", "close": 0.45007872, "volume": 78314.0}, {"date": "2017-05-26", "close": 0.5193216, "volume": 13287.0}, {"date": "2017-05-29", "close": 0.5193216, "volume": 33824.0}, {"date": "2017-05-31", "close": 0.50201088, "volume": 5934.0}, {"date": "2017-06-01", "close": 0.48470016, "volume": 4514.0}, {"date": "2017-06-02", "close": 0.45007872, "volume": 25311.0}, {"date": "2017-06-05", "close": 0.46738944, "volume": 28630.0}, {"date": "2017-06-06", "close": 0.46738944, "volume": 4279.0}, {"date": "2017-06-07", "close": 0.432768, "volume": 2004.0}, {"date": "2017-06-08", "close": 0.432768, "volume": 3738.0}, {"date": "2017-06-09", "close": 0.432768, "volume": 14432.0}, {"date": "2017-06-13", "close": 0.432768, "volume": 15607.0}, {"date": "2017-06-14", "close": 0.45007872, "volume": 14118.0}, {"date": "2017-06-15", "close": 0.41545728, "volume": 110724.0}, {"date": "2017-06-16", "close": 0.38083584, "volume": 35460.0}, {"date": "2017-06-19", "close": 0.38083584, "volume": 37251.0}, {"date": "2017-06-20", "close": 0.39814656, "volume": 54596.0}, {"date": "2017-06-21", "close": 0.432768, "volume": 57899.0}, {"date": "2017-06-22", "close": 0.41545728, "volume": 14839.0}, {"date": "2017-06-23", "close": 0.39814656, "volume": 5282.0}, {"date": "2017-06-26", "close": 0.38083584, "volume": 49063.0}, {"date": "2017-06-27", "close": 0.38083584, "volume": 68792.0}, {"date": "2017-06-28", "close": 0.38083584, "volume": 2091.0}, {"date": "2017-06-29", "close": 0.38083584, "volume": 15240.0}, {"date": "2017-06-30", "close": 0.38083584, "volume": 5432.0}, {"date": "2017-07-03", "close": 0.39814656, "volume": 2888.0}, {"date": "2017-07-10", "close": 0.27697152, "volume": 11554.0}, {"date": "2017-07-11", "close": 0.20772864, "volume": 82527.0}, {"date": "2017-07-12", "close": 0.20772864, "volume": 75941.0}, {"date": "2017-07-14", "close": 0.20772864, "volume": 11254.0}, {"date": "2017-07-17", "close": 0.432768, "volume": 240453.0}, {"date": "2017-07-18", "close": 0.39814656, "volume": 113559.0}, {"date": "2017-07-19", "close": 0.3462144, "volume": 39049.0}, {"date": "2017-07-20", "close": 0.31159296, "volume": 27440.0}, {"date": "2017-07-21", "close": 0.29428224, "volume": 27858.0}, {"date": "2017-07-24", "close": 0.32890368, "volume": 13448.0}, {"date": "2017-07-25", "close": 0.3462144, "volume": 27511.0}, {"date": "2017-07-26", "close": 0.29428224, "volume": 59327.0}, {"date": "2017-07-28", "close": 0.29428224, "volume": 1704.0}, {"date": "2017-07-31", "close": 0.22503936, "volume": 61972.0}, {"date": "2017-08-01", "close": 0.22503936, "volume": 39044.0}, {"date": "2017-08-02", "close": 0.24235008, "volume": 118850.0}, {"date": "2017-08-03", "close": 0.27697152, "volume": 76635.0}, {"date": "2017-08-04", "close": 0.27697152, "volume": 68455.0}, {"date": "2017-08-07", "close": 0.2596608, "volume": 23359.0}, {"date": "2017-08-08", "close": 0.27697152, "volume": 33255.0}, {"date": "2017-08-09", "close": 0.3462144, "volume": 126229.0}, {"date": "2017-08-10", "close": 0.39814656, "volume": 66413.0}, {"date": "2017-08-11", "close": 0.36352512, "volume": 31052.0}, {"date": "2017-08-14", "close": 0.32890368, "volume": 8572.0}, {"date": "2017-08-17", "close": 0.27697152, "volume": 4459.0}, {"date": "2017-08-18", "close": 0.27697152, "volume": 4250.0}, {"date": "2017-08-21", "close": 0.2596608, "volume": 37386.0}, {"date": "2017-08-22", "close": 0.31159296, "volume": 17865.0}, {"date": "2017-08-23", "close": 0.24235008, "volume": 38266.0}, {"date": "2017-08-24", "close": 0.24235008, "volume": 2.0}, {"date": "2017-08-25", "close": 0.24235008, "volume": 2388.0}, {"date": "2017-08-29", "close": 0.24235008, "volume": 8395.0}, {"date": "2017-08-31", "close": 0.24235008, "volume": 9924.0}, {"date": "2017-09-01", "close": 0.2596608, "volume": 58315.0}, {"date": "2017-09-04", "close": 0.31159296, "volume": 12972.0}, {"date": "2017-09-05", "close": 0.2596608, "volume": 11811.0}, {"date": "2017-09-06", "close": 0.2596608, "volume": 18115.0}, {"date": "2017-09-07", "close": 0.2596608, "volume": 29672.0}, {"date": "2017-09-08", "close": 0.24235008, "volume": 37725.0}, {"date": "2017-09-11", "close": 0.24235008, "volume": 3351.0}, {"date": "2017-09-12", "close": 0.2596608, "volume": 31426.0}, {"date": "2017-09-14", "close": 0.27697152, "volume": 5777.0}, {"date": "2017-09-15", "close": 0.2596608, "volume": 48520.0}, {"date": "2017-09-18", "close": 0.2596608, "volume": 5777.0}, {"date": "2017-09-20", "close": 0.24235008, "volume": 11554.0}, {"date": "2017-09-21", "close": 0.24235008, "volume": 65417.0}, {"date": "2017-09-22", "close": 0.24235008, "volume": 45654.0}, {"date": "2017-09-26", "close": 0.22503936, "volume": 17208.0}, {"date": "2017-09-28", "close": 0.20772864, "volume": 29754.0}, {"date": "2017-09-29", "close": 0.19041792, "volume": 50635.0}, {"date": "2017-10-02", "close": 0.20772864, "volume": 62426.0}, {"date": "2017-10-04", "close": 0.20772864, "volume": 3755.0}, {"date": "2017-10-06", "close": 0.22503936, "volume": 21269.0}, {"date": "2017-10-09", "close": 0.20772864, "volume": 19753.0}, {"date": "2017-10-10", "close": 0.19041792, "volume": 104851.0}, {"date": "2017-10-11", "close": 0.20772864, "volume": 68242.0}, {"date": "2017-10-13", "close": 0.20772864, "volume": 2888.0}, {"date": "2017-10-16", "close": 0.20772864, "volume": 14042.0}, {"date": "2017-10-18", "close": 0.1731072, "volume": 387802.0}, {"date": "2017-10-19", "close": 0.1731072, "volume": 64381.0}, {"date": "2017-10-20", "close": 0.22503936, "volume": 135421.0}, {"date": "2017-10-23", "close": 0.22503936, "volume": 9559.0}, {"date": "2017-10-24", "close": 0.22503936, "volume": 33774.0}, {"date": "2017-10-26", "close": 0.20772864, "volume": 25244.0}, {"date": "2017-10-27", "close": 0.20772864, "volume": 14222.0}, {"date": "2017-10-30", "close": 0.20772864, "volume": 50558.0}, {"date": "2017-10-31", "close": 0.1731072, "volume": 208098.0}, {"date": "2017-11-01", "close": 0.1731072, "volume": 81031.0}, {"date": "2017-11-02", "close": 0.19041792, "volume": 6880.0}, {"date": "2017-11-03", "close": 0.19041792, "volume": 11554.0}, {"date": "2017-11-06", "close": 0.1731072, "volume": 9938.0}, {"date": "2017-11-07", "close": 0.19041792, "volume": 54880.0}, {"date": "2017-11-08", "close": 0.20772864, "volume": 17330.0}, {"date": "2017-11-09", "close": 0.20772864, "volume": 26186.0}, {"date": "2017-11-13", "close": 0.22503936, "volume": 106556.0}, {"date": "2017-11-15", "close": 0.19041792, "volume": 46851.0}, {"date": "2017-11-20", "close": 0.20772864, "volume": 39957.0}, {"date": "2017-11-21", "close": 0.22503936, "volume": 92440.0}, {"date": "2017-11-22", "close": 0.20772864, "volume": 3136.0}, {"date": "2017-11-23", "close": 0.22503936, "volume": 72194.0}, {"date": "2017-11-27", "close": 0.22503936, "volume": 100066.0}, {"date": "2017-11-28", "close": 0.20772864, "volume": 1651.0}, {"date": "2017-12-05", "close": 0.20772864, "volume": 381353.0}, {"date": "2017-12-06", "close": 0.19041792, "volume": 76860.0}, {"date": "2017-12-07", "close": 0.19041792, "volume": 58730.0}, {"date": "2017-12-08", "close": 0.1731072, "volume": 115535.0}, {"date": "2017-12-11", "close": 0.1731072, "volume": 35181.0}, {"date": "2017-12-12", "close": 0.1731072, "volume": 867.0}, {"date": "2017-12-13", "close": 0.20772864, "volume": 151279.0}, {"date": "2017-12-14", "close": 0.19041792, "volume": 59582.0}, {"date": "2017-12-15", "close": 0.20772864, "volume": 19808.0}, {"date": "2017-12-18", "close": 0.22503936, "volume": 174089.0}, {"date": "2017-12-19", "close": 0.20772864, "volume": 16857.0}, {"date": "2017-12-20", "close": 0.20772864, "volume": 74089.0}, {"date": "2017-12-21", "close": 0.20772864, "volume": 5777.0}, {"date": "2017-12-22", "close": 0.20772864, "volume": 7945.0}, {"date": "2017-12-28", "close": 0.22503936, "volume": 22433.0}, {"date": "2017-12-29", "close": 0.20772864, "volume": 36163.0}, {"date": "2018-01-02", "close": 0.20772864, "volume": 93381.0}, {"date": "2018-01-03", "close": 0.22503936, "volume": 69055.0}, {"date": "2018-01-05", "close": 0.20772864, "volume": 34970.0}, {"date": "2018-01-09", "close": 0.20772864, "volume": 23107.0}, {"date": "2018-01-11", "close": 0.19041792, "volume": 49553.0}, {"date": "2018-01-12", "close": 0.20772864, "volume": 23218.0}, {"date": "2018-01-15", "close": 0.2596608, "volume": 743580.0}, {"date": "2018-01-16", "close": 0.2596608, "volume": 545953.0}, {"date": "2018-01-17", "close": 0.27697152, "volume": 43931.0}, {"date": "2018-01-18", "close": 0.27697152, "volume": 85486.0}, {"date": "2018-01-19", "close": 0.2596608, "volume": 105094.0}, {"date": "2018-01-23", "close": 0.27697152, "volume": 2228.0}, {"date": "2018-01-24", "close": 0.2596608, "volume": 48708.0}, {"date": "2018-01-25", "close": 0.29428224, "volume": 203242.0}, {"date": "2018-01-29", "close": 0.31159296, "volume": 127210.0}, {"date": "2018-01-30", "close": 0.27697152, "volume": 157151.0}, {"date": "2018-01-31", "close": 0.2596608, "volume": 112370.0}, {"date": "2018-02-01", "close": 0.27697152, "volume": 170905.0}, {"date": "2018-02-02", "close": 0.2596608, "volume": 72914.0}, {"date": "2018-02-05", "close": 0.22503936, "volume": 177664.0}, {"date": "2018-02-06", "close": 0.20772864, "volume": 136725.0}, {"date": "2018-02-07", "close": 0.22503936, "volume": 169828.0}, {"date": "2018-02-08", "close": 0.22503936, "volume": 55017.0}, {"date": "2018-02-09", "close": 0.20772864, "volume": 7963.0}, {"date": "2018-02-12", "close": 0.22503936, "volume": 61523.0}, {"date": "2018-02-13", "close": 0.22503936, "volume": 36739.0}, {"date": "2018-02-14", "close": 0.24235008, "volume": 75322.0}, {"date": "2018-02-15", "close": 0.24235008, "volume": 64082.0}, {"date": "2018-02-16", "close": 0.22503936, "volume": 11808.0}, {"date": "2018-02-19", "close": 0.24235008, "volume": 7914.0}, {"date": "2018-02-20", "close": 0.24235008, "volume": 18543.0}, {"date": "2018-02-21", "close": 0.24235008, "volume": 34844.0}, {"date": "2018-02-22", "close": 0.24235008, "volume": 28163.0}, {"date": "2018-02-23", "close": 0.24235008, "volume": 111824.0}, {"date": "2018-02-26", "close": 0.24235008, "volume": 31287.0}, {"date": "2018-02-27", "close": 0.22503936, "volume": 78269.0}, {"date": "2018-02-28", "close": 0.24235008, "volume": 49210.0}, {"date": "2018-03-01", "close": 0.2596608, "volume": 116614.0}, {"date": "2018-03-02", "close": 0.2596608, "volume": 27586.0}, {"date": "2018-03-05", "close": 0.24235008, "volume": 114741.0}, {"date": "2018-03-06", "close": 0.24235008, "volume": 9170.0}, {"date": "2018-03-07", "close": 0.2596608, "volume": 50343.0}, {"date": "2018-03-08", "close": 0.24235008, "volume": 265156.0}, {"date": "2018-03-09", "close": 0.24235008, "volume": 350216.0}, {"date": "2018-03-12", "close": 0.29428224, "volume": 738328.0}, {"date": "2018-03-13", "close": 0.2596608, "volume": 1410215.0}, {"date": "2018-03-14", "close": 0.22503936, "volume": 958092.0}, {"date": "2018-03-15", "close": 0.20772864, "volume": 138221.0}, {"date": "2018-03-16", "close": 0.19041792, "volume": 178967.0}, {"date": "2018-03-19", "close": 0.19041792, "volume": 93832.0}, {"date": "2018-03-20", "close": 0.19041792, "volume": 96974.0}, {"date": "2018-03-21", "close": 0.20772864, "volume": 93689.0}, {"date": "2018-03-22", "close": 0.19041792, "volume": 2737.0}, {"date": "2018-03-23", "close": 0.19041792, "volume": 82604.0}, {"date": "2018-03-27", "close": 0.19041792, "volume": 23724.0}, {"date": "2018-03-28", "close": 0.1731072, "volume": 165304.0}, {"date": "2018-03-29", "close": 0.1731072, "volume": 4824.0}, {"date": "2018-04-03", "close": 0.1731072, "volume": 59103.0}, {"date": "2018-04-04", "close": 0.19041792, "volume": 14442.0}, {"date": "2018-04-05", "close": 0.19041792, "volume": 25995.0}, {"date": "2018-04-06", "close": 0.19041792, "volume": 31772.0}, {"date": "2018-04-10", "close": 0.1731072, "volume": 28884.0}, {"date": "2018-04-12", "close": 0.1731072, "volume": 5777.0}, {"date": "2018-04-16", "close": 0.15579648, "volume": 180642.0}, {"date": "2018-04-17", "close": 0.1731072, "volume": 131509.0}, {"date": "2018-04-18", "close": 0.1731072, "volume": 55606.0}, {"date": "2018-04-19", "close": 0.1731072, "volume": 29671.0}, {"date": "2018-04-20", "close": 0.1731072, "volume": 63256.0}, {"date": "2018-04-23", "close": 0.19041792, "volume": 15108.0}, {"date": "2018-04-30", "close": 0.1731072, "volume": 86594.0}, {"date": "2018-05-01", "close": 0.19041792, "volume": 58905.0}, {"date": "2018-05-02", "close": 0.1731072, "volume": 11554.0}, {"date": "2018-05-03", "close": 0.15579648, "volume": 19048.0}, {"date": "2018-05-04", "close": 0.15579648, "volume": 2823.0}, {"date": "2018-05-07", "close": 0.15579648, "volume": 57117.0}, {"date": "2018-05-08", "close": 0.1731072, "volume": 23954.0}, {"date": "2018-05-09", "close": 0.15579648, "volume": 5777.0}, {"date": "2018-05-10", "close": 0.15579648, "volume": 38052.0}, {"date": "2018-05-11", "close": 0.15579648, "volume": 284453.0}, {"date": "2018-05-14", "close": 0.1731072, "volume": 5777.0}, {"date": "2018-05-15", "close": 0.15579648, "volume": 22529.0}, {"date": "2018-05-16", "close": 0.15579648, "volume": 12819.0}, {"date": "2018-05-17", "close": 0.15579648, "volume": 30515.0}, {"date": "2018-05-18", "close": 0.15579648, "volume": 1155.0}, {"date": "2018-05-21", "close": 0.15579648, "volume": 73455.0}, {"date": "2018-05-22", "close": 0.13848576, "volume": 240485.0}, {"date": "2018-05-23", "close": 0.13848576, "volume": 71639.0}, {"date": "2018-05-24", "close": 0.13848576, "volume": 29437.0}, {"date": "2018-05-25", "close": 0.12117504, "volume": 68552.0}, {"date": "2018-05-28", "close": 0.13848576, "volume": 146978.0}, {"date": "2018-05-30", "close": 0.13848576, "volume": 21669.0}, {"date": "2018-05-31", "close": 0.15579648, "volume": 5777.0}, {"date": "2018-06-06", "close": 0.1731072, "volume": 15597.0}, {"date": "2018-06-07", "close": 0.13848576, "volume": 17330.0}, {"date": "2018-06-08", "close": 0.15579648, "volume": 18655.0}, {"date": "2018-06-13", "close": 0.15579648, "volume": 57768.0}, {"date": "2018-06-14", "close": 0.15579648, "volume": 36819.0}, {"date": "2018-06-15", "close": 0.15579648, "volume": 6419.0}, {"date": "2018-06-19", "close": 0.13848576, "volume": 3236.0}, {"date": "2018-06-20", "close": 0.13848576, "volume": 482203.0}, {"date": "2018-06-21", "close": 0.13848576, "volume": 87511.0}, {"date": "2018-06-25", "close": 0.13848576, "volume": 109122.0}, {"date": "2018-06-26", "close": 0.12117504, "volume": 21584.0}, {"date": "2018-06-27", "close": 0.13848576, "volume": 90913.0}, {"date": "2018-06-29", "close": 0.13848576, "volume": 50555.0}, {"date": "2018-07-02", "close": 0.15579648, "volume": 20508.0}, {"date": "2018-07-04", "close": 0.13848576, "volume": 11258.0}, {"date": "2018-07-06", "close": 0.1731072, "volume": 17433.0}, {"date": "2018-07-16", "close": 0.1731072, "volume": 2715.0}, {"date": "2018-07-17", "close": 0.15579648, "volume": 2311.0}, {"date": "2018-07-19", "close": 0.15579648, "volume": 20796.0}, {"date": "2018-07-20", "close": 0.15579648, "volume": 6470.0}, {"date": "2018-07-23", "close": 0.15579648, "volume": 2888.0}, {"date": "2018-07-25", "close": 0.15579648, "volume": 55455.0}, {"date": "2018-07-26", "close": 0.15579648, "volume": 60656.0}, {"date": "2018-07-27", "close": 0.13848576, "volume": 32029.0}, {"date": "2018-07-30", "close": 0.13848576, "volume": 138935.0}, {"date": "2018-07-31", "close": 0.13848576, "volume": 130844.0}, {"date": "2018-08-01", "close": 0.15579648, "volume": 4333.0}, {"date": "2018-08-03", "close": 0.13848576, "volume": 115535.0}, {"date": "2018-08-06", "close": 0.15579648, "volume": 90522.0}, {"date": "2018-08-09", "close": 0.13848576, "volume": 7113.0}, {"date": "2018-08-10", "close": 0.13848576, "volume": 3062.0}, {"date": "2018-08-15", "close": 0.13848576, "volume": 2725.0}, {"date": "2018-08-16", "close": 0.15579648, "volume": 42421.0}, {"date": "2018-08-17", "close": 0.1731072, "volume": 18489.0}, {"date": "2018-08-20", "close": 0.1731072, "volume": 95317.0}, {"date": "2018-08-21", "close": 0.15579648, "volume": 32233.0}, {"date": "2018-08-22", "close": 0.15579648, "volume": 8545.0}, {"date": "2018-08-23", "close": 0.15579648, "volume": 89255.0}, {"date": "2018-08-24", "close": 0.15579648, "volume": 32051.0}, {"date": "2018-08-27", "close": 0.13848576, "volume": 35786.0}, {"date": "2018-08-30", "close": 0.12117504, "volume": 19063.0}, {"date": "2018-09-03", "close": 0.12117504, "volume": 69470.0}, {"date": "2018-09-05", "close": 0.13848576, "volume": 8956.0}, {"date": "2018-09-06", "close": 0.13848576, "volume": 7828.0}, {"date": "2018-09-07", "close": 0.13848576, "volume": 21114.0}, {"date": "2018-09-10", "close": 0.12117504, "volume": 23711.0}, {"date": "2018-09-11", "close": 0.12117504, "volume": 67211.0}, {"date": "2018-09-14", "close": 0.12117504, "volume": 22168.0}, {"date": "2018-09-17", "close": 0.12117504, "volume": 10154.0}, {"date": "2018-09-19", "close": 0.12117504, "volume": 79215.0}, {"date": "2018-09-20", "close": 0.10386432, "volume": 72137.0}, {"date": "2018-09-21", "close": 0.10386432, "volume": 34635.0}, {"date": "2018-09-24", "close": 0.10386432, "volume": 66563.0}, {"date": "2018-09-25", "close": 0.10386432, "volume": 15969.0}, {"date": "2018-09-27", "close": 0.0865536, "volume": 34313.0}, {"date": "2018-09-28", "close": 0.10386432, "volume": 9236.0}, {"date": "2018-10-01", "close": 0.0865536, "volume": 49186.0}, {"date": "2018-10-02", "close": 0.075264, "volume": 106229.0}, {"date": "2018-10-03", "close": 0.075264, "volume": 6378.0}, {"date": "2018-10-04", "close": 0.075264, "volume": 123963.0}, {"date": "2018-10-05", "close": 0.075264, "volume": 39860.0}, {"date": "2018-10-10", "close": 0.056448, "volume": 29085.0}, {"date": "2018-10-12", "close": 0.075264, "volume": 62075.0}, {"date": "2018-10-15", "close": 0.075264, "volume": 6643.0}, {"date": "2018-10-17", "close": 0.075264, "volume": 3986.0}, {"date": "2018-10-18", "close": 0.075264, "volume": 180243.0}, {"date": "2018-10-19", "close": 0.09408, "volume": 6792.0}, {"date": "2018-10-22", "close": 0.09408, "volume": 10629.0}, {"date": "2018-10-23", "close": 0.09408, "volume": 531.0}, {"date": "2018-10-25", "close": 0.075264, "volume": 228365.0}, {"date": "2018-10-26", "close": 0.075264, "volume": 180697.0}, {"date": "2018-10-29", "close": 0.075264, "volume": 403181.0}, {"date": "2018-10-30", "close": 0.075264, "volume": 6165.0}, {"date": "2018-11-02", "close": 0.075264, "volume": 35608.0}, {"date": "2018-11-05", "close": 0.056448, "volume": 5315.0}, {"date": "2018-11-06", "close": 0.075264, "volume": 43155.0}, {"date": "2018-11-09", "close": 0.075264, "volume": 24927.0}, {"date": "2018-11-12", "close": 0.075264, "volume": 93006.0}, {"date": "2018-11-16", "close": 0.075264, "volume": 146152.0}, {"date": "2018-11-19", "close": 0.075264, "volume": 209928.0}, {"date": "2018-11-20", "close": 0.075264, "volume": 106293.0}, {"date": "2018-11-26", "close": 0.075264, "volume": 106293.0}, {"date": "2018-11-28", "close": 0.075264, "volume": 5580.0}, {"date": "2018-11-30", "close": 0.075264, "volume": 5607.0}, {"date": "2018-12-03", "close": 0.075264, "volume": 5846.0}, {"date": "2018-12-04", "close": 0.056448, "volume": 43576.0}, {"date": "2018-12-06", "close": 0.056448, "volume": 253551.0}, {"date": "2018-12-07", "close": 0.056448, "volume": 62443.0}, {"date": "2018-12-10", "close": 0.056448, "volume": 7600.0}, {"date": "2018-12-12", "close": 0.056448, "volume": 10629.0}, {"date": "2018-12-13", "close": 0.056448, "volume": 3006.0}, {"date": "2018-12-18", "close": 0.056448, "volume": 1867825.0}, {"date": "2018-12-19", "close": 0.056448, "volume": 37202.0}, {"date": "2018-12-20", "close": 0.056448, "volume": 192921.0}, {"date": "2019-01-03", "close": 0.056448, "volume": 115753.0}, {"date": "2019-01-04", "close": 0.075264, "volume": 664328.0}, {"date": "2019-01-07", "close": 0.056448, "volume": 189123.0}, {"date": "2019-01-08", "close": 0.056448, "volume": 2234623.0}, {"date": "2019-01-09", "close": 0.075264, "volume": 5315.0}, {"date": "2019-01-11", "close": 0.056448, "volume": 6909.0}, {"date": "2019-01-15", "close": 0.056448, "volume": 78540.0}, {"date": "2019-01-22", "close": 0.056448, "volume": 436499.0}, {"date": "2019-01-23", "close": 0.056448, "volume": 16670.0}, {"date": "2019-01-25", "close": 0.037632, "volume": 1807.0}, {"date": "2019-01-29", "close": 0.037632, "volume": 106293.0}, {"date": "2019-01-30", "close": 0.056448, "volume": 652948.0}, {"date": "2019-01-31", "close": 0.075264, "volume": 26573.0}, {"date": "2019-02-01", "close": 0.056448, "volume": 43481.0}, {"date": "2019-02-06", "close": 0.056448, "volume": 1136.0}, {"date": "2019-02-08", "close": 0.056448, "volume": 99819.0}, {"date": "2019-02-12", "close": 0.075264, "volume": 132866.0}, {"date": "2019-02-15", "close": 0.056448, "volume": 483.0}, {"date": "2019-02-18", "close": 0.056448, "volume": 29230.0}, {"date": "2019-02-25", "close": 0.056448, "volume": 26573.0}, {"date": "2019-02-26", "close": 0.056448, "volume": 4507.0}, {"date": "2019-03-01", "close": 0.056448, "volume": 245343.0}, {"date": "2019-03-04", "close": 0.056448, "volume": 13287.0}, {"date": "2019-03-05", "close": 0.056448, "volume": 53146.0}, {"date": "2019-03-06", "close": 0.056448, "volume": 286544.0}, {"date": "2019-03-08", "close": 0.056448, "volume": 201694.0}, {"date": "2019-03-15", "close": 0.056448, "volume": 350827.0}, {"date": "2019-03-18", "close": 0.056448, "volume": 770189.0}, {"date": "2019-03-19", "close": 0.056448, "volume": 174828.0}, {"date": "2019-03-21", "close": 0.037632, "volume": 15074.0}, {"date": "2019-03-22", "close": 0.037632, "volume": 173902.0}, {"date": "2019-03-29", "close": 0.037632, "volume": 93006.0}, {"date": "2019-04-03", "close": 0.037632, "volume": 54279.0}, {"date": "2019-04-04", "close": 0.056448, "volume": 81480.0}, {"date": "2019-04-12", "close": 0.056448, "volume": 159439.0}, {"date": "2019-04-15", "close": 0.056448, "volume": 4252.0}, {"date": "2019-04-16", "close": 0.056448, "volume": 26573.0}, {"date": "2019-04-18", "close": 0.056448, "volume": 398597.0}, {"date": "2019-04-23", "close": 0.056448, "volume": 67230.0}, {"date": "2019-04-26", "close": 0.056448, "volume": 159439.0}, {"date": "2019-04-30", "close": 0.037632, "volume": 22263.0}, {"date": "2019-05-06", "close": 0.037632, "volume": 17221.0}, {"date": "2019-05-07", "close": 0.056448, "volume": 60346.0}, {"date": "2019-05-08", "close": 0.056448, "volume": 265731.0}, {"date": "2019-05-09", "close": 0.056448, "volume": 26573.0}, {"date": "2019-05-10", "close": 0.037632, "volume": 42232.0}, {"date": "2019-05-14", "close": 0.037632, "volume": 32951.0}, {"date": "2019-05-15", "close": 0.037632, "volume": 419.0}, {"date": "2019-05-16", "close": 0.037632, "volume": 1706634.0}, {"date": "2019-05-21", "close": 0.037632, "volume": 207807.0}, {"date": "2019-05-22", "close": 0.037632, "volume": 1267.0}, {"date": "2019-05-24", "close": 0.037632, "volume": 10944.0}, {"date": "2019-05-27", "close": 0.037632, "volume": 932297.0}, {"date": "2019-05-28", "close": 0.037632, "volume": 2560562.0}, {"date": "2019-05-29", "close": 0.037632, "volume": 13287.0}, {"date": "2019-05-30", "close": 0.037632, "volume": 308423.0}, {"date": "2019-05-31", "close": 0.037632, "volume": 37202.0}, {"date": "2019-06-03", "close": 0.037632, "volume": 10629.0}, {"date": "2019-06-04", "close": 0.037632, "volume": 387968.0}, {"date": "2019-06-06", "close": 0.037632, "volume": 159439.0}, {"date": "2019-06-12", "close": 0.037632, "volume": 10629.0}, {"date": "2019-06-14", "close": 0.037632, "volume": 531.0}, {"date": "2019-06-17", "close": 0.037632, "volume": 531.0}, {"date": "2019-06-18", "close": 0.037632, "volume": 26042.0}, {"date": "2019-06-19", "close": 0.037632, "volume": 93006.0}, {"date": "2019-06-21", "close": 0.037632, "volume": 26573.0}, {"date": "2019-06-24", "close": 0.037632, "volume": 42517.0}, {"date": "2019-06-28", "close": 0.037632, "volume": 5315.0}, {"date": "2019-07-02", "close": 0.037632, "volume": 768204.0}, {"date": "2019-07-03", "close": 0.056448, "volume": 2293584.0}, {"date": "2019-07-04", "close": 0.037632, "volume": 47832.0}, {"date": "2019-07-05", "close": 0.037632, "volume": 372024.0}, {"date": "2019-07-08", "close": 0.037632, "volume": 827.0}, {"date": "2019-07-09", "close": 0.037632, "volume": 17007.0}, {"date": "2019-07-12", "close": 0.037632, "volume": 355548.0}, {"date": "2019-07-15", "close": 0.037632, "volume": 269186.0}, {"date": "2019-07-16", "close": 0.037632, "volume": 1655101.0}, {"date": "2019-07-17", "close": 0.056448, "volume": 433181.0}, {"date": "2019-07-18", "close": 0.056448, "volume": 423064.0}, {"date": "2019-07-19", "close": 0.056448, "volume": 11820.0}, {"date": "2019-07-22", "close": 0.056448, "volume": 8875.0}, {"date": "2019-07-23", "close": 0.056448, "volume": 624469.0}, {"date": "2019-07-24", "close": 0.056448, "volume": 53152.0}, {"date": "2019-07-25", "close": 0.056448, "volume": 1423557.0}, {"date": "2019-07-26", "close": 0.056448, "volume": 224277.0}, {"date": "2019-07-31", "close": 0.056448, "volume": 806406.0}, {"date": "2019-08-01", "close": 0.056448, "volume": 114233.0}, {"date": "2019-08-02", "close": 0.056448, "volume": 1730271.0}, {"date": "2019-08-05", "close": 0.056448, "volume": 128750.0}, {"date": "2019-08-06", "close": 0.056448, "volume": 8858.0}, {"date": "2019-08-07", "close": 0.056448, "volume": 53146.0}, {"date": "2019-08-08", "close": 0.056448, "volume": 1404405.0}, {"date": "2019-08-09", "close": 0.056448, "volume": 167411.0}, {"date": "2019-08-12", "close": 0.056448, "volume": 320771.0}, {"date": "2019-08-13", "close": 0.056448, "volume": 47252.0}, {"date": "2019-08-15", "close": 0.075264, "volume": 344127.0}, {"date": "2019-08-16", "close": 0.075264, "volume": 166082.0}, {"date": "2019-08-26", "close": 0.056448, "volume": 190435.0}, {"date": "2019-08-27", "close": 0.056448, "volume": 162130.0}, {"date": "2019-08-28", "close": 0.056448, "volume": 149166.0}, {"date": "2019-08-30", "close": 0.056448, "volume": 197686.0}, {"date": "2019-09-02", "close": 0.056448, "volume": 15944.0}, {"date": "2019-09-03", "close": 0.056448, "volume": 10276.0}, {"date": "2019-09-05", "close": 0.056448, "volume": 3050.0}, {"date": "2019-09-06", "close": 0.037632, "volume": 308.0}, {"date": "2019-09-09", "close": 0.056448, "volume": 47832.0}, {"date": "2019-09-12", "close": 0.056448, "volume": 15590.0}, {"date": "2019-09-13", "close": 0.056448, "volume": 106293.0}, {"date": "2019-09-18", "close": 0.056448, "volume": 189909.0}, {"date": "2019-09-19", "close": 0.056448, "volume": 159439.0}, {"date": "2019-09-20", "close": 0.056448, "volume": 2657.0}, {"date": "2019-09-25", "close": 0.037632, "volume": 74699.0}, {"date": "2019-09-26", "close": 0.037632, "volume": 12755.0}, {"date": "2019-09-30", "close": 0.037632, "volume": 65370.0}, {"date": "2019-10-03", "close": 0.056448, "volume": 27636.0}, {"date": "2019-10-07", "close": 0.056448, "volume": 425170.0}, {"date": "2019-10-11", "close": 0.056448, "volume": 334821.0}, {"date": "2019-10-15", "close": 0.037632, "volume": 2957.0}, {"date": "2019-10-16", "close": 0.037632, "volume": 616497.0}, {"date": "2019-10-17", "close": 0.037632, "volume": 531463.0}, {"date": "2019-10-30", "close": 0.037632, "volume": 17519.0}, {"date": "2019-10-31", "close": 0.037632, "volume": 50245.0}, {"date": "2019-11-01", "close": 0.037632, "volume": 51962.0}, {"date": "2019-11-04", "close": 0.037632, "volume": 47832.0}, {"date": "2019-11-06", "close": 0.037632, "volume": 1171510.0}, {"date": "2019-11-07", "close": 0.037632, "volume": 19682.0}, {"date": "2019-11-08", "close": 0.037632, "volume": 321315.0}, {"date": "2019-11-11", "close": 0.037632, "volume": 106293.0}, {"date": "2019-11-12", "close": 0.037632, "volume": 10629.0}, {"date": "2019-11-18", "close": 0.037632, "volume": 26573.0}, {"date": "2019-11-19", "close": 0.037632, "volume": 41483.0}, {"date": "2019-11-25", "close": 0.037632, "volume": 4984.0}, {"date": "2019-11-26", "close": 0.037632, "volume": 10661.0}, {"date": "2019-11-28", "close": 0.037632, "volume": 31888.0}, {"date": "2019-12-10", "close": 0.037632, "volume": 11072.0}, {"date": "2019-12-11", "close": 0.037632, "volume": 17782.0}, {"date": "2019-12-12", "close": 0.037632, "volume": 8393.0}, {"date": "2019-12-18", "close": 0.037632, "volume": 21259.0}, {"date": "2019-12-23", "close": 0.037632, "volume": 5315.0}, {"date": "2019-12-31", "close": 0.037632, "volume": 28345.0}, {"date": "2020-01-02", "close": 0.037632, "volume": 157667.0}, {"date": "2020-01-03", "close": 0.056448, "volume": 18601.0}, {"date": "2020-01-07", "close": 0.037632, "volume": 3189.0}, {"date": "2020-01-08", "close": 0.037632, "volume": 220873.0}, {"date": "2020-01-13", "close": 0.037632, "volume": 239158.0}, {"date": "2020-01-15", "close": 0.037632, "volume": 164438.0}, {"date": "2020-01-16", "close": 0.037632, "volume": 39860.0}, {"date": "2020-01-20", "close": 0.037632, "volume": 329507.0}, {"date": "2020-01-22", "close": 0.037632, "volume": 53146.0}, {"date": "2020-01-23", "close": 0.037632, "volume": 11915.0}, {"date": "2020-01-28", "close": 0.037632, "volume": 1371.0}, {"date": "2020-01-31", "close": 0.037632, "volume": 531463.0}, {"date": "2020-02-06", "close": 0.037632, "volume": 29015.0}, {"date": "2020-02-07", "close": 0.037632, "volume": 116272.0}, {"date": "2020-02-10", "close": 0.037632, "volume": 26573.0}, {"date": "2020-02-14", "close": 0.018816, "volume": 362.0}, {"date": "2020-02-17", "close": 0.037632, "volume": 63111.0}, {"date": "2020-02-18", "close": 0.018816, "volume": 159439.0}, {"date": "2020-02-25", "close": 0.018816, "volume": 28989.0}, {"date": "2020-02-26", "close": 0.018816, "volume": 117124.0}, {"date": "2020-02-27", "close": 0.018816, "volume": 50489.0}, {"date": "2020-02-28", "close": 0.018816, "volume": 34945.0}, {"date": "2020-03-03", "close": 0.018816, "volume": 21259.0}, {"date": "2020-03-04", "close": 0.037632, "volume": 26281.0}, {"date": "2020-03-06", "close": 0.037632, "volume": 53146.0}, {"date": "2020-03-19", "close": 0.018816, "volume": 4658.0}, {"date": "2020-03-20", "close": 0.0197568, "volume": 75062.0}, {"date": "2020-03-23", "close": 0.0169344, "volume": 815668.0}, {"date": "2020-03-24", "close": 0.018816, "volume": 58992.0}, {"date": "2020-03-25", "close": 0.0169344, "volume": 69090.0}, {"date": "2020-03-27", "close": 0.0169344, "volume": 53146.0}, {"date": "2020-03-30", "close": 0.0150528, "volume": 313474.0}, {"date": "2020-04-02", "close": 0.0131712, "volume": 37755.0}, {"date": "2020-04-09", "close": 0.009408, "volume": 832640.0}, {"date": "2020-04-14", "close": 0.0122304, "volume": 5315.0}, {"date": "2020-04-15", "close": 0.0103488, "volume": 193360.0}, {"date": "2020-04-17", "close": 0.0112896, "volume": 2657.0}, {"date": "2020-04-20", "close": 0.0112896, "volume": 169573.0}, {"date": "2020-04-21", "close": 0.0131712, "volume": 265355.0}, {"date": "2020-04-22", "close": 0.0131712, "volume": 37964.0}, {"date": "2020-04-23", "close": 0.0112896, "volume": 106293.0}, {"date": "2020-04-24", "close": 0.0112896, "volume": 265731.0}, {"date": "2020-04-27", "close": 0.0122304, "volume": 194225.0}, {"date": "2020-05-01", "close": 0.0159936, "volume": 145597.0}, {"date": "2020-05-04", "close": 0.0131712, "volume": 10629.0}, {"date": "2020-05-05", "close": 0.0169344, "volume": 267857.0}, {"date": "2020-05-06", "close": 0.0169344, "volume": 29549.0}, {"date": "2020-05-08", "close": 0.0131712, "volume": 10737.0}, {"date": "2020-05-11", "close": 0.0131712, "volume": 94614.0}, {"date": "2020-05-13", "close": 0.0178752, "volume": 47691.0}, {"date": "2020-05-14", "close": 0.0178752, "volume": 55943.0}, {"date": "2020-05-19", "close": 0.0178752, "volume": 53146.0}, {"date": "2020-05-22", "close": 0.0150528, "volume": 53146.0}, {"date": "2020-05-25", "close": 0.0150528, "volume": 2126.0}, {"date": "2020-05-26", "close": 0.0150528, "volume": 159439.0}, {"date": "2020-05-27", "close": 0.014112, "volume": 814910.0}, {"date": "2020-05-28", "close": 0.018816, "volume": 266027.0}, {"date": "2020-05-29", "close": 0.02352, "volume": 1397676.0}, {"date": "2020-06-01", "close": 0.0244608, "volume": 643851.0}, {"date": "2020-06-02", "close": 0.0206976, "volume": 693663.0}, {"date": "2020-06-03", "close": 0.0206976, "volume": 956633.0}, {"date": "2020-06-04", "close": 0.0197568, "volume": 425170.0}, {"date": "2020-06-05", "close": 0.0197568, "volume": 18679.0}, {"date": "2020-06-09", "close": 0.0225792, "volume": 54847.0}, {"date": "2020-06-10", "close": 0.0216384, "volume": 2556198.0}, {"date": "2020-06-11", "close": 0.0206976, "volume": 1406137.0}, {"date": "2020-06-12", "close": 0.0216384, "volume": 159455.0}, {"date": "2020-06-15", "close": 0.0197568, "volume": 288205.0}, {"date": "2020-06-16", "close": 0.0272832, "volume": 132866.0}, {"date": "2020-06-17", "close": 0.0225792, "volume": 322358.0}, {"date": "2020-06-18", "close": 0.0206976, "volume": 294638.0}, {"date": "2020-06-19", "close": 0.0197568, "volume": 107447.0}, {"date": "2020-06-22", "close": 0.02352, "volume": 277201.0}, {"date": "2020-06-23", "close": 0.02352, "volume": 544749.0}, {"date": "2020-06-24", "close": 0.0206976, "volume": 276006.0}, {"date": "2020-06-25", "close": 0.0225792, "volume": 78010.0}, {"date": "2020-06-26", "close": 0.0225792, "volume": 318878.0}, {"date": "2020-06-29", "close": 0.0216384, "volume": 23029.0}, {"date": "2020-06-30", "close": 0.0206976, "volume": 366233.0}, {"date": "2020-07-01", "close": 0.0216384, "volume": 77062.0}, {"date": "2020-07-08", "close": 0.0216384, "volume": 531463.0}, {"date": "2020-07-10", "close": 0.0206976, "volume": 13287.0}, {"date": "2020-07-13", "close": 0.0216384, "volume": 105230.0}, {"date": "2020-07-14", "close": 0.0254016, "volume": 393282.0}, {"date": "2020-07-15", "close": 0.0263424, "volume": 408695.0}, {"date": "2020-07-16", "close": 0.0272832, "volume": 349209.0}, {"date": "2020-07-17", "close": 0.0263424, "volume": 930812.0}, {"date": "2020-07-20", "close": 0.0254016, "volume": 306503.0}, {"date": "2020-07-21", "close": 0.0244608, "volume": 89437.0}, {"date": "2020-07-22", "close": 0.0254016, "volume": 160866.0}, {"date": "2020-07-23", "close": 0.0291648, "volume": 515569.0}, {"date": "2020-07-29", "close": 0.0338688, "volume": 333029.0}, {"date": "2020-07-30", "close": 0.0338688, "volume": 45985.0}, {"date": "2020-08-03", "close": 0.0310464, "volume": 76902.0}, {"date": "2020-08-04", "close": 0.0338688, "volume": 240658.0}, {"date": "2020-08-05", "close": 0.0338688, "volume": 137214.0}, {"date": "2020-08-06", "close": 0.037632, "volume": 80771.0}, {"date": "2020-08-07", "close": 0.037632, "volume": 85413.0}, {"date": "2020-08-10", "close": 0.0395136, "volume": 237126.0}, {"date": "2020-08-11", "close": 0.0366912, "volume": 132866.0}, {"date": "2020-08-12", "close": 0.037632, "volume": 153163.0}, {"date": "2020-08-13", "close": 0.0357504, "volume": 5890.0}, {"date": "2020-08-14", "close": 0.0357504, "volume": 308518.0}, {"date": "2020-08-17", "close": 0.0357504, "volume": 654980.0}, {"date": "2020-08-20", "close": 0.0357504, "volume": 55804.0}, {"date": "2020-08-21", "close": 0.0338688, "volume": 65901.0}, {"date": "2020-08-24", "close": 0.0348096, "volume": 40391.0}, {"date": "2020-08-25", "close": 0.0348096, "volume": 66328.0}, {"date": "2020-08-26", "close": 0.0348096, "volume": 53146.0}, {"date": "2020-08-27", "close": 0.037632, "volume": 87148.0}, {"date": "2020-08-28", "close": 0.0348096, "volume": 153061.0}, {"date": "2020-08-31", "close": 0.0348096, "volume": 293262.0}, {"date": "2020-09-01", "close": 0.0348096, "volume": 301162.0}, {"date": "2020-09-02", "close": 0.0338688, "volume": 92805.0}, {"date": "2020-09-03", "close": 0.032928, "volume": 29230.0}, {"date": "2020-09-04", "close": 0.032928, "volume": 289647.0}, {"date": "2020-09-07", "close": 0.0272832, "volume": 211522.0}, {"date": "2020-09-08", "close": 0.0348096, "volume": 2726696.0}, {"date": "2020-09-09", "close": 0.0319872, "volume": 1439729.0}, {"date": "2020-09-10", "close": 0.0366912, "volume": 2008204.0}, {"date": "2020-09-11", "close": 0.0348096, "volume": 728863.0}, {"date": "2020-09-14", "close": 0.0348096, "volume": 1002505.0}, {"date": "2020-09-15", "close": 0.0366912, "volume": 854398.0}, {"date": "2020-09-16", "close": 0.0338688, "volume": 779318.0}, {"date": "2020-09-17", "close": 0.032928, "volume": 1276854.0}, {"date": "2020-09-18", "close": 0.0348096, "volume": 166806.0}, {"date": "2020-09-21", "close": 0.0338688, "volume": 680497.0}, {"date": "2020-09-22", "close": 0.032928, "volume": 224582.0}, {"date": "2020-09-23", "close": 0.0348096, "volume": 2365534.0}, {"date": "2020-09-28", "close": 0.0348096, "volume": 1462064.0}, {"date": "2020-09-29", "close": 0.042336, "volume": 2571975.0}, {"date": "2020-09-30", "close": 0.0385728, "volume": 368828.0}, {"date": "2020-10-01", "close": 0.0413952, "volume": 821070.0}, {"date": "2020-10-02", "close": 0.0395136, "volume": 703768.0}, {"date": "2020-10-05", "close": 0.0366912, "volume": 29119.0}, {"date": "2020-10-06", "close": 0.0413952, "volume": 329507.0}, {"date": "2020-10-07", "close": 0.0404544, "volume": 180697.0}, {"date": "2020-10-09", "close": 0.037632, "volume": 154124.0}, {"date": "2020-10-12", "close": 0.042336, "volume": 1715511.0}, {"date": "2020-10-13", "close": 0.0479808, "volume": 781378.0}, {"date": "2020-10-14", "close": 0.0498624, "volume": 463360.0}, {"date": "2020-10-15", "close": 0.056448, "volume": 397130.0}, {"date": "2020-10-16", "close": 0.051744, "volume": 799870.0}, {"date": "2020-10-19", "close": 0.0545664, "volume": 1903462.0}, {"date": "2020-10-20", "close": 0.051744, "volume": 676202.0}, {"date": "2020-10-21", "close": 0.0526848, "volume": 169663.0}, {"date": "2020-10-22", "close": 0.061152, "volume": 1059673.0}, {"date": "2020-10-23", "close": 0.0630336, "volume": 166860.0}, {"date": "2020-10-26", "close": 0.0545664, "volume": 212699.0}, {"date": "2020-10-27", "close": 0.0555072, "volume": 222848.0}, {"date": "2020-10-28", "close": 0.0526848, "volume": 362885.0}, {"date": "2020-10-29", "close": 0.0489216, "volume": 207234.0}, {"date": "2020-10-30", "close": 0.0479808, "volume": 2293036.0}, {"date": "2020-11-02", "close": 0.042336, "volume": 204086.0}, {"date": "2020-11-03", "close": 0.0479808, "volume": 612245.0}, {"date": "2020-11-04", "close": 0.0489216, "volume": 827283.0}, {"date": "2020-11-05", "close": 0.051744, "volume": 627803.0}, {"date": "2020-11-06", "close": 0.051744, "volume": 1468759.0}, {"date": "2020-11-09", "close": 0.0526848, "volume": 372024.0}, {"date": "2020-11-10", "close": 0.0508032, "volume": 163234.0}, {"date": "2020-11-11", "close": 0.0508032, "volume": 536524.0}, {"date": "2020-11-13", "close": 0.0508032, "volume": 210252.0}, {"date": "2020-11-17", "close": 0.04704, "volume": 955587.0}, {"date": "2020-11-18", "close": 0.0460992, "volume": 773582.0}, {"date": "2020-11-19", "close": 0.04704, "volume": 565462.0}, {"date": "2020-11-20", "close": 0.0508032, "volume": 2263966.0}, {"date": "2020-11-23", "close": 0.04704, "volume": 181126.0}, {"date": "2020-11-25", "close": 0.0451584, "volume": 1011436.0}, {"date": "2020-11-26", "close": 0.0442176, "volume": 944867.0}, {"date": "2020-11-27", "close": 0.0451584, "volume": 725567.0}, {"date": "2020-11-30", "close": 0.0451584, "volume": 26573.0}, {"date": "2020-12-01", "close": 0.042336, "volume": 721324.0}, {"date": "2020-12-02", "close": 0.0442176, "volume": 2112326.0}, {"date": "2020-12-03", "close": 0.0442176, "volume": 2505748.0}, {"date": "2020-12-04", "close": 0.0451584, "volume": 340843.0}, {"date": "2020-12-07", "close": 0.0451584, "volume": 106824.0}, {"date": "2020-12-08", "close": 0.0442176, "volume": 1211137.0}, {"date": "2020-12-09", "close": 0.0460992, "volume": 578231.0}, {"date": "2020-12-10", "close": 0.0460992, "volume": 502219.0}, {"date": "2020-12-11", "close": 0.0460992, "volume": 71194.0}, {"date": "2020-12-14", "close": 0.04704, "volume": 212585.0}, {"date": "2020-12-15", "close": 0.0432768, "volume": 2064775.0}, {"date": "2020-12-16", "close": 0.0442176, "volume": 218531.0}, {"date": "2020-12-17", "close": 0.042336, "volume": 1768352.0}, {"date": "2020-12-18", "close": 0.04704, "volume": 31455.0}, {"date": "2020-12-21", "close": 0.0432768, "volume": 111094.0}, {"date": "2020-12-22", "close": 0.042336, "volume": 1287734.0}, {"date": "2020-12-24", "close": 0.0442176, "volume": 26573.0}, {"date": "2020-12-29", "close": 0.04704, "volume": 361395.0}, {"date": "2020-12-30", "close": 0.04704, "volume": 74297.0}, {"date": "2020-12-31", "close": 0.0489216, "volume": 106293.0}, {"date": "2021-01-04", "close": 0.0489216, "volume": 284712.0}, {"date": "2021-01-05", "close": 0.0498624, "volume": 1055637.0}, {"date": "2021-01-06", "close": 0.04704, "volume": 1163803.0}, {"date": "2021-01-07", "close": 0.04704, "volume": 36457.0}, {"date": "2021-01-08", "close": 0.051744, "volume": 103764.0}, {"date": "2021-01-11", "close": 0.0489216, "volume": 534120.0}, {"date": "2021-01-12", "close": 0.04704, "volume": 806561.0}, {"date": "2021-01-14", "close": 0.04704, "volume": 959722.0}, {"date": "2021-01-15", "close": 0.0479808, "volume": 1396713.0}, {"date": "2021-01-18", "close": 0.04704, "volume": 784375.0}, {"date": "2021-01-19", "close": 0.0460992, "volume": 360837.0}, {"date": "2021-01-20", "close": 0.0460992, "volume": 63892.0}, {"date": "2021-01-21", "close": 0.0479808, "volume": 305597.0}, {"date": "2021-01-22", "close": 0.0489216, "volume": 146570.0}, {"date": "2021-01-25", "close": 0.0508032, "volume": 4571.0}, {"date": "2021-01-27", "close": 0.0479808, "volume": 423665.0}, {"date": "2021-01-28", "close": 0.04704, "volume": 531463.0}, {"date": "2021-01-29", "close": 0.0508032, "volume": 617916.0}, {"date": "2021-02-02", "close": 0.0451584, "volume": 1971171.0}, {"date": "2021-02-03", "close": 0.04704, "volume": 7765818.0}, {"date": "2021-02-04", "close": 0.04704, "volume": 1488095.0}, {"date": "2021-02-08", "close": 0.0489216, "volume": 530709.0}, {"date": "2021-02-09", "close": 0.0442176, "volume": 719886.0}, {"date": "2021-02-10", "close": 0.04704, "volume": 164162.0}, {"date": "2021-02-11", "close": 0.0442176, "volume": 233844.0}, {"date": "2021-02-12", "close": 0.04704, "volume": 1879986.0}, {"date": "2021-02-15", "close": 0.0451584, "volume": 542135.0}, {"date": "2021-02-16", "close": 0.0451584, "volume": 248570.0}, {"date": "2021-02-17", "close": 0.0442176, "volume": 436766.0}, {"date": "2021-02-18", "close": 0.042336, "volume": 308230.0}, {"date": "2021-02-19", "close": 0.0432768, "volume": 53146.0}, {"date": "2021-02-22", "close": 0.042336, "volume": 314117.0}, {"date": "2021-02-23", "close": 0.042336, "volume": 234407.0}, {"date": "2021-02-25", "close": 0.0432768, "volume": 477116.0}, {"date": "2021-02-26", "close": 0.0432768, "volume": 93727.0}, {"date": "2021-03-01", "close": 0.0413952, "volume": 574023.0}, {"date": "2021-03-02", "close": 0.0413952, "volume": 106293.0}, {"date": "2021-03-03", "close": 0.042336, "volume": 632440.0}, {"date": "2021-03-04", "close": 0.042336, "volume": 650661.0}, {"date": "2021-03-05", "close": 0.037632, "volume": 2180029.0}, {"date": "2021-03-08", "close": 0.0385728, "volume": 26573.0}, {"date": "2021-03-16", "close": 0.0395136, "volume": 345451.0}, {"date": "2021-03-17", "close": 0.0395136, "volume": 15944.0}, {"date": "2021-03-18", "close": 0.037632, "volume": 848188.0}, {"date": "2021-03-22", "close": 0.037632, "volume": 3455.0}, {"date": "2021-03-24", "close": 0.0404544, "volume": 212585.0}, {"date": "2021-03-26", "close": 0.0385728, "volume": 2812322.0}, {"date": "2021-03-29", "close": 0.037632, "volume": 42467.0}, {"date": "2021-03-31", "close": 0.037632, "volume": 2560544.0}, {"date": "2021-04-01", "close": 0.0385728, "volume": 144087.0}, {"date": "2021-04-06", "close": 0.0385728, "volume": 15352.0}, {"date": "2021-04-08", "close": 0.0404544, "volume": 265731.0}, {"date": "2021-04-09", "close": 0.037632, "volume": 1168821.0}, {"date": "2021-04-12", "close": 0.0404544, "volume": 723124.0}, {"date": "2021-04-13", "close": 0.0395136, "volume": 159439.0}, {"date": "2021-04-14", "close": 0.0404544, "volume": 4524445.0}, {"date": "2021-04-15", "close": 0.0385728, "volume": 366709.0}, {"date": "2021-04-16", "close": 0.0366912, "volume": 860969.0}, {"date": "2021-04-19", "close": 0.0385728, "volume": 265731.0}, {"date": "2021-04-22", "close": 0.037632, "volume": 150679.0}, {"date": "2021-04-23", "close": 0.0366912, "volume": 114228.0}, {"date": "2021-04-26", "close": 0.0357504, "volume": 79349.0}, {"date": "2021-04-28", "close": 0.037632, "volume": 531463.0}, {"date": "2021-04-29", "close": 0.037632, "volume": 127551.0}, {"date": "2021-05-03", "close": 0.0357504, "volume": 159809.0}, {"date": "2021-05-04", "close": 0.032928, "volume": 47241.0}, {"date": "2021-05-05", "close": 0.0357504, "volume": 126523.0}, {"date": "2021-05-06", "close": 0.0357504, "volume": 955813.0}, {"date": "2021-05-07", "close": 0.032928, "volume": 560987.0}, {"date": "2021-05-10", "close": 0.032928, "volume": 146413.0}, {"date": "2021-05-11", "close": 0.0338688, "volume": 7617039.0}, {"date": "2021-05-14", "close": 0.0338688, "volume": 41909.0}, {"date": "2021-05-19", "close": 0.0348096, "volume": 24563.0}, {"date": "2021-05-20", "close": 0.0348096, "volume": 13016.0}, {"date": "2021-05-21", "close": 0.032928, "volume": 570590.0}, {"date": "2021-05-24", "close": 0.032928, "volume": 176111.0}, {"date": "2021-05-25", "close": 0.032928, "volume": 104845.0}, {"date": "2021-05-26", "close": 0.037632, "volume": 530087.0}, {"date": "2021-05-28", "close": 0.037632, "volume": 350015.0}, {"date": "2021-05-31", "close": 0.0357504, "volume": 159439.0}, {"date": "2021-06-01", "close": 0.037632, "volume": 150247.0}, {"date": "2021-06-03", "close": 0.037632, "volume": 35077.0}, {"date": "2021-06-04", "close": 0.0348096, "volume": 13818.0}, {"date": "2021-06-08", "close": 0.0348096, "volume": 212585.0}, {"date": "2021-06-09", "close": 0.0357504, "volume": 395052.0}, {"date": "2021-06-10", "close": 0.0348096, "volume": 252732.0}, {"date": "2021-06-11", "close": 0.0366912, "volume": 38973.0}, {"date": "2021-06-15", "close": 0.0357504, "volume": 619194.0}, {"date": "2021-06-16", "close": 0.0357504, "volume": 281675.0}, {"date": "2021-06-17", "close": 0.0357504, "volume": 245033.0}, {"date": "2021-06-18", "close": 0.037632, "volume": 212585.0}, {"date": "2021-06-21", "close": 0.037632, "volume": 255102.0}, {"date": "2021-06-22", "close": 0.0366912, "volume": 60837.0}, {"date": "2021-06-23", "close": 0.0348096, "volume": 312692.0}, {"date": "2021-06-24", "close": 0.0348096, "volume": 115408.0}, {"date": "2021-06-25", "close": 0.0385728, "volume": 1846192.0}, {"date": "2021-06-28", "close": 0.0385728, "volume": 10629.0}, {"date": "2021-07-05", "close": 0.0357504, "volume": 106293.0}, {"date": "2021-07-09", "close": 0.0338688, "volume": 552721.0}, {"date": "2021-07-16", "close": 0.0357504, "volume": 336592.0}, {"date": "2021-07-19", "close": 0.032928, "volume": 1014313.0}, {"date": "2021-07-20", "close": 0.032928, "volume": 384513.0}, {"date": "2021-07-21", "close": 0.0319872, "volume": 273172.0}, {"date": "2021-08-03", "close": 0.0338688, "volume": 127551.0}, {"date": "2021-08-04", "close": 0.0338688, "volume": 17715.0}, {"date": "2021-08-06", "close": 0.0319872, "volume": 639892.0}, {"date": "2021-08-09", "close": 0.0319872, "volume": 353112.0}, {"date": "2021-08-11", "close": 0.032928, "volume": 389664.0}, {"date": "2021-08-13", "close": 0.0319872, "volume": 269155.0}, {"date": "2021-08-16", "close": 0.0319872, "volume": 265731.0}, {"date": "2021-08-17", "close": 0.0319872, "volume": 82908.0}, {"date": "2021-08-18", "close": 0.0310464, "volume": 512330.0}, {"date": "2021-08-23", "close": 0.0291648, "volume": 313001.0}, {"date": "2021-08-24", "close": 0.0291648, "volume": 11595.0}, {"date": "2021-08-27", "close": 0.0301056, "volume": 37202.0}, {"date": "2021-08-30", "close": 0.0301056, "volume": 44665.0}, {"date": "2021-08-31", "close": 0.0338688, "volume": 7095750.0}, {"date": "2021-09-03", "close": 0.0338688, "volume": 94363.0}, {"date": "2021-09-07", "close": 0.037632, "volume": 106293.0}, {"date": "2021-09-08", "close": 0.037632, "volume": 85034.0}, {"date": "2021-09-09", "close": 0.037632, "volume": 233018.0}, {"date": "2021-09-13", "close": 0.0395136, "volume": 416775.0}, {"date": "2021-09-14", "close": 0.0395136, "volume": 595742.0}, {"date": "2021-09-16", "close": 0.0395136, "volume": 1123949.0}, {"date": "2021-09-17", "close": 0.0395136, "volume": 248014.0}, {"date": "2021-09-20", "close": 0.0395136, "volume": 59109.0}, {"date": "2021-09-21", "close": 0.0385728, "volume": 2395306.0}, {"date": "2021-09-22", "close": 0.037632, "volume": 1863751.0}, {"date": "2021-09-23", "close": 0.037632, "volume": 1467014.0}, {"date": "2021-09-24", "close": 0.037632, "volume": 245906.0}, {"date": "2021-09-27", "close": 0.037632, "volume": 823767.0}, {"date": "2021-09-28", "close": 0.0366912, "volume": 1833546.0}, {"date": "2021-09-29", "close": 0.0366912, "volume": 20906.0}, {"date": "2021-10-01", "close": 0.0404544, "volume": 95077.0}, {"date": "2021-10-05", "close": 0.0432768, "volume": 129441.0}, {"date": "2021-10-06", "close": 0.0432768, "volume": 280235.0}, {"date": "2021-10-11", "close": 0.0432768, "volume": 212585.0}, {"date": "2021-10-12", "close": 0.0413952, "volume": 245390.0}, {"date": "2021-10-13", "close": 0.0404544, "volume": 128436.0}, {"date": "2021-10-18", "close": 0.0366912, "volume": 212303.0}, {"date": "2021-10-21", "close": 0.037632, "volume": 212585.0}, {"date": "2021-10-22", "close": 0.0366912, "volume": 670812.0}, {"date": "2021-10-25", "close": 0.037632, "volume": 494260.0}, {"date": "2021-10-26", "close": 0.0442176, "volume": 768355.0}, {"date": "2021-10-27", "close": 0.0442176, "volume": 22503.0}, {"date": "2021-10-28", "close": 0.0395136, "volume": 542156.0}, {"date": "2021-11-01", "close": 0.042336, "volume": 1894554.0}, {"date": "2021-11-02", "close": 0.0451584, "volume": 2036926.0}, {"date": "2021-11-03", "close": 0.042336, "volume": 493512.0}, {"date": "2021-11-04", "close": 0.0508032, "volume": 2031882.0}, {"date": "2021-11-05", "close": 0.051744, "volume": 426433.0}, {"date": "2021-11-08", "close": 0.0573888, "volume": 2350586.0}, {"date": "2021-11-09", "close": 0.0583296, "volume": 911597.0}, {"date": "2021-11-10", "close": 0.0573888, "volume": 1278802.0}, {"date": "2021-11-15", "close": 0.0630336, "volume": 6118844.0}, {"date": "2021-11-16", "close": 0.061152, "volume": 6060929.0}, {"date": "2021-11-17", "close": 0.0583296, "volume": 2397212.0}, {"date": "2021-11-18", "close": 0.0667968, "volume": 12574567.0}, {"date": "2021-11-19", "close": 0.0696192, "volume": 4889639.0}, {"date": "2021-11-22", "close": 0.065856, "volume": 4947379.0}, {"date": "2021-11-23", "close": 0.0649152, "volume": 844745.0}, {"date": "2021-11-24", "close": 0.065856, "volume": 1009143.0}, {"date": "2021-11-25", "close": 0.0639744, "volume": 2771148.0}, {"date": "2021-11-26", "close": 0.0592704, "volume": 3611042.0}, {"date": "2021-11-29", "close": 0.065856, "volume": 5670663.0}, {"date": "2021-11-30", "close": 0.0686784, "volume": 1217371.0}, {"date": "2021-12-01", "close": 0.0677376, "volume": 1134291.0}, {"date": "2021-12-02", "close": 0.0639744, "volume": 643229.0}, {"date": "2021-12-03", "close": 0.0649152, "volume": 593070.0}, {"date": "2021-12-06", "close": 0.0602112, "volume": 1227615.0}, {"date": "2021-12-07", "close": 0.0620928, "volume": 68862.0}, {"date": "2021-12-08", "close": 0.0620928, "volume": 703233.0}, {"date": "2021-12-09", "close": 0.0592704, "volume": 796521.0}, {"date": "2021-12-10", "close": 0.061152, "volume": 675747.0}, {"date": "2021-12-13", "close": 0.0620928, "volume": 376197.0}, {"date": "2021-12-14", "close": 0.0583296, "volume": 603227.0}, {"date": "2021-12-15", "close": 0.0573888, "volume": 878246.0}, {"date": "2021-12-16", "close": 0.061152, "volume": 56113.0}, {"date": "2021-12-17", "close": 0.056448, "volume": 831345.0}, {"date": "2021-12-20", "close": 0.056448, "volume": 1239572.0}, {"date": "2021-12-21", "close": 0.0583296, "volume": 95663.0}, {"date": "2021-12-22", "close": 0.0592704, "volume": 1012364.0}, {"date": "2021-12-23", "close": 0.0592704, "volume": 159439.0}, {"date": "2021-12-29", "close": 0.0573888, "volume": 273258.0}, {"date": "2021-12-30", "close": 0.061152, "volume": 564675.0}, {"date": "2021-12-31", "close": 0.061152, "volume": 8503.0}, {"date": "2022-01-04", "close": 0.0592704, "volume": 795599.0}, {"date": "2022-01-05", "close": 0.0649152, "volume": 1267290.0}, {"date": "2022-01-06", "close": 0.0677376, "volume": 1059735.0}, {"date": "2022-01-07", "close": 0.07056, "volume": 672634.0}, {"date": "2022-01-10", "close": 0.0743232, "volume": 1523655.0}, {"date": "2022-01-11", "close": 0.0715008, "volume": 262887.0}, {"date": "2022-01-12", "close": 0.075264, "volume": 826263.0}, {"date": "2022-01-13", "close": 0.0733824, "volume": 1991927.0}, {"date": "2022-01-14", "close": 0.0762048, "volume": 646260.0}, {"date": "2022-01-17", "close": 0.0771456, "volume": 1102589.0}, {"date": "2022-01-18", "close": 0.075264, "volume": 1696620.0}, {"date": "2022-01-19", "close": 0.0771456, "volume": 1446961.0}, {"date": "2022-01-20", "close": 0.0809088, "volume": 1546341.0}, {"date": "2022-01-21", "close": 0.075264, "volume": 1365100.0}, {"date": "2022-01-24", "close": 0.0743232, "volume": 482237.0}, {"date": "2022-01-25", "close": 0.07056, "volume": 531493.0}, {"date": "2022-01-27", "close": 0.0592704, "volume": 1252996.0}, {"date": "2022-01-28", "close": 0.0715008, "volume": 959781.0}, {"date": "2022-01-31", "close": 0.0715008, "volume": 208057.0}, {"date": "2022-02-01", "close": 0.0715008, "volume": 159439.0}, {"date": "2022-02-02", "close": 0.075264, "volume": 641914.0}, {"date": "2022-02-03", "close": 0.0649152, "volume": 646836.0}, {"date": "2022-02-04", "close": 0.0696192, "volume": 201956.0}, {"date": "2022-02-08", "close": 0.0667968, "volume": 478316.0}, {"date": "2022-02-09", "close": 0.065856, "volume": 81973.0}, {"date": "2022-02-10", "close": 0.0630336, "volume": 999650.0}, {"date": "2022-02-11", "close": 0.0649152, "volume": 778839.0}, {"date": "2022-02-14", "close": 0.0592704, "volume": 11666350.0}, {"date": "2022-02-15", "close": 0.0620928, "volume": 260948.0}, {"date": "2022-02-16", "close": 0.063504, "volume": 184848.0}, {"date": "2022-02-17", "close": 0.0630336, "volume": 49065.0}, {"date": "2022-02-18", "close": 0.0620928, "volume": 169298.0}, {"date": "2022-02-21", "close": 0.0620928, "volume": 721827.0}, {"date": "2022-02-22", "close": 0.0592704, "volume": 1198166.0}, {"date": "2022-02-23", "close": 0.0583296, "volume": 1015942.0}, {"date": "2022-02-24", "close": 0.0592704, "volume": 76077.0}, {"date": "2022-02-25", "close": 0.0583296, "volume": 215792.0}, {"date": "2022-02-28", "close": 0.0573888, "volume": 238943.0}, {"date": "2022-03-01", "close": 0.0583296, "volume": 30730.0}, {"date": "2022-03-02", "close": 0.0526848, "volume": 1431537.0}, {"date": "2022-03-03", "close": 0.0536256, "volume": 35430.0}, {"date": "2022-03-04", "close": 0.051744, "volume": 491348.0}, {"date": "2022-03-07", "close": 0.0508032, "volume": 83985.0}, {"date": "2022-03-08", "close": 0.0555072, "volume": 578298.0}, {"date": "2022-03-09", "close": 0.0555072, "volume": 435799.0}, {"date": "2022-03-10", "close": 0.0592704, "volume": 403812.0}, {"date": "2022-03-11", "close": 0.061152, "volume": 90266.0}, {"date": "2022-03-14", "close": 0.0602112, "volume": 120547.0}, {"date": "2022-03-15", "close": 0.061152, "volume": 58714.0}, {"date": "2022-03-16", "close": 0.056448, "volume": 946847.0}, {"date": "2022-03-17", "close": 0.0555072, "volume": 77768.0}, {"date": "2022-03-18", "close": 0.056448, "volume": 432874.0}, {"date": "2022-03-21", "close": 0.056448, "volume": 35429.0}, {"date": "2022-03-22", "close": 0.056448, "volume": 230300.0}, {"date": "2022-03-23", "close": 0.061152, "volume": 1107624.0}, {"date": "2022-03-24", "close": 0.061152, "volume": 295428.0}, {"date": "2022-03-25", "close": 0.0639744, "volume": 265715.0}, {"date": "2022-03-28", "close": 0.061152, "volume": 290320.0}, {"date": "2022-03-29", "close": 0.0639744, "volume": 350162.0}, {"date": "2022-03-30", "close": 0.0630336, "volume": 23916.0}, {"date": "2022-03-31", "close": 0.0620928, "volume": 214212.0}, {"date": "2022-04-01", "close": 0.061152, "volume": 536645.0}, {"date": "2022-04-04", "close": 0.0630336, "volume": 1546012.0}, {"date": "2022-04-05", "close": 0.0620928, "volume": 600732.0}, {"date": "2022-04-06", "close": 0.0667968, "volume": 2719319.0}, {"date": "2022-04-07", "close": 0.0667968, "volume": 40332.0}, {"date": "2022-04-08", "close": 0.065856, "volume": 202148.0}, {"date": "2022-04-11", "close": 0.065856, "volume": 75449.0}, {"date": "2022-04-12", "close": 0.065856, "volume": 114714.0}, {"date": "2022-04-13", "close": 0.065856, "volume": 114606.0}, {"date": "2022-04-14", "close": 0.0686784, "volume": 746452.0}, {"date": "2022-04-19", "close": 0.0667968, "volume": 321376.0}, {"date": "2022-04-20", "close": 0.0667968, "volume": 331094.0}, {"date": "2022-04-21", "close": 0.0677376, "volume": 409191.0}, {"date": "2022-04-22", "close": 0.07056, "volume": 23661.0}, {"date": "2022-04-26", "close": 0.0667968, "volume": 207055.0}, {"date": "2022-04-27", "close": 0.065856, "volume": 1043222.0}, {"date": "2022-04-28", "close": 0.065856, "volume": 4832164.0}, {"date": "2022-05-02", "close": 0.0639744, "volume": 236785.0}, {"date": "2022-05-03", "close": 0.065856, "volume": 54275.0}, {"date": "2022-05-04", "close": 0.061152, "volume": 12581.0}, {"date": "2022-05-05", "close": 0.0602112, "volume": 363312.0}, {"date": "2022-05-09", "close": 0.061152, "volume": 341128.0}, {"date": "2022-05-10", "close": 0.0583296, "volume": 670952.0}, {"date": "2022-05-11", "close": 0.056448, "volume": 773467.0}, {"date": "2022-05-12", "close": 0.056448, "volume": 215467.0}, {"date": "2022-05-13", "close": 0.0555072, "volume": 310007.0}, {"date": "2022-05-16", "close": 0.0555072, "volume": 425170.0}, {"date": "2022-05-17", "close": 0.056448, "volume": 2338435.0}, {"date": "2022-05-18", "close": 0.056448, "volume": 8790.0}, {"date": "2022-05-19", "close": 0.056448, "volume": 53146.0}, {"date": "2022-05-20", "close": 0.0583296, "volume": 117985.0}, {"date": "2022-05-23", "close": 0.056448, "volume": 2046131.0}, {"date": "2022-05-24", "close": 0.0536256, "volume": 990644.0}, {"date": "2022-05-25", "close": 0.0536256, "volume": 374344.0}, {"date": "2022-05-26", "close": 0.051744, "volume": 367480.0}, {"date": "2022-05-27", "close": 0.0536256, "volume": 1279810.0}, {"date": "2022-05-30", "close": 0.0536256, "volume": 557.0}, {"date": "2022-05-31", "close": 0.0536256, "volume": 1644228.0}, {"date": "2022-06-01", "close": 0.0536256, "volume": 2397127.0}, {"date": "2022-06-02", "close": 0.0583296, "volume": 6427968.0}, {"date": "2022-06-03", "close": 0.061152, "volume": 1278484.0}, {"date": "2022-06-06", "close": 0.0602112, "volume": 738453.0}, {"date": "2022-06-07", "close": 0.0639744, "volume": 6624348.0}, {"date": "2022-06-08", "close": 0.0733824, "volume": 2691636.0}, {"date": "2022-06-09", "close": 0.075264, "volume": 4417483.0}, {"date": "2022-06-10", "close": 0.0733824, "volume": 1498830.0}, {"date": "2022-06-14", "close": 0.0667968, "volume": 1890452.0}, {"date": "2022-06-15", "close": 0.0686784, "volume": 1247882.0}, {"date": "2022-06-16", "close": 0.0710304, "volume": 387869.0}, {"date": "2022-06-17", "close": 0.0715008, "volume": 229135.0}, {"date": "2022-06-20", "close": 0.0733824, "volume": 570449.0}, {"date": "2022-06-21", "close": 0.0733824, "volume": 146902.0}, {"date": "2022-06-22", "close": 0.075264, "volume": 412538.0}, {"date": "2022-06-23", "close": 0.075264, "volume": 3703516.0}, {"date": "2022-06-24", "close": 0.079968, "volume": 534791.0}, {"date": "2022-06-27", "close": 0.079968, "volume": 868999.0}, {"date": "2022-06-28", "close": 0.079968, "volume": 1759213.0}, {"date": "2022-06-29", "close": 0.0818496, "volume": 273458.0}, {"date": "2022-06-30", "close": 0.0837312, "volume": 436128.0}, {"date": "2022-07-01", "close": 0.0790272, "volume": 1344063.0}, {"date": "2022-07-04", "close": 0.0827904, "volume": 371003.0}, {"date": "2022-07-05", "close": 0.0809088, "volume": 196527.0}, {"date": "2022-07-06", "close": 0.079968, "volume": 1175196.0}, {"date": "2022-07-07", "close": 0.0771456, "volume": 1131066.0}, {"date": "2022-07-08", "close": 0.0771456, "volume": 55771.0}, {"date": "2022-07-11", "close": 0.0780864, "volume": 12934.0}, {"date": "2022-07-12", "close": 0.0771456, "volume": 387702.0}, {"date": "2022-07-13", "close": 0.0780864, "volume": 102635.0}, {"date": "2022-07-14", "close": 0.0771456, "volume": 232507.0}, {"date": "2022-07-15", "close": 0.0762048, "volume": 242792.0}, {"date": "2022-07-18", "close": 0.0762048, "volume": 113070.0}, {"date": "2022-07-19", "close": 0.0762048, "volume": 626304.0}, {"date": "2022-07-20", "close": 0.0771456, "volume": 225340.0}, {"date": "2022-07-21", "close": 0.0762048, "volume": 217918.0}, {"date": "2022-07-22", "close": 0.0762048, "volume": 21455.0}, {"date": "2022-07-26", "close": 0.0762048, "volume": 411769.0}, {"date": "2022-07-27", "close": 0.0667968, "volume": 2734193.0}, {"date": "2022-07-28", "close": 0.0686784, "volume": 1487934.0}, {"date": "2022-07-29", "close": 0.07056, "volume": 1554488.0}, {"date": "2022-08-01", "close": 0.07056, "volume": 76767.0}, {"date": "2022-08-02", "close": 0.0696192, "volume": 139982.0}, {"date": "2022-08-03", "close": 0.0677376, "volume": 286406.0}, {"date": "2022-08-04", "close": 0.0696192, "volume": 371675.0}, {"date": "2022-08-05", "close": 0.068208, "volume": 638.0}, {"date": "2022-08-08", "close": 0.0677376, "volume": 300477.0}, {"date": "2022-08-09", "close": 0.065856, "volume": 6829.0}, {"date": "2022-08-11", "close": 0.065856, "volume": 562244.0}, {"date": "2022-08-12", "close": 0.065856, "volume": 66433.0}, {"date": "2022-08-15", "close": 0.0686784, "volume": 992372.0}, {"date": "2022-08-16", "close": 0.065856, "volume": 106505.0}, {"date": "2022-08-17", "close": 0.0649152, "volume": 826950.0}, {"date": "2022-08-18", "close": 0.0630336, "volume": 499101.0}, {"date": "2022-08-19", "close": 0.0630336, "volume": 2497723.0}, {"date": "2022-08-22", "close": 0.0620928, "volume": 797194.0}, {"date": "2022-08-23", "close": 0.0649152, "volume": 635304.0}, {"date": "2022-08-24", "close": 0.0649152, "volume": 534204.0}, {"date": "2022-08-25", "close": 0.0649152, "volume": 196114.0}, {"date": "2022-08-26", "close": 0.0649152, "volume": 3449.0}, {"date": "2022-08-29", "close": 0.065856, "volume": 660935.0}, {"date": "2022-08-30", "close": 0.065856, "volume": 54.0}, {"date": "2022-08-31", "close": 0.0602112, "volume": 474066.0}, {"date": "2022-09-01", "close": 0.0602112, "volume": 53146.0}, {"date": "2022-09-06", "close": 0.061152, "volume": 2974441.0}, {"date": "2022-09-07", "close": 0.0620928, "volume": 14957.0}, {"date": "2022-09-08", "close": 0.0592704, "volume": 445951.0}, {"date": "2022-09-09", "close": 0.061152, "volume": 106458.0}, {"date": "2022-09-12", "close": 0.0602112, "volume": 1153430.0}, {"date": "2022-09-13", "close": 0.061152, "volume": 16.0}, {"date": "2022-09-14", "close": 0.0573888, "volume": 1693768.0}, {"date": "2022-09-15", "close": 0.0573888, "volume": 193486.0}, {"date": "2022-09-16", "close": 0.0573888, "volume": 458913.0}, {"date": "2022-09-20", "close": 0.0592704, "volume": 6754.0}, {"date": "2022-09-21", "close": 0.0573888, "volume": 133374.0}, {"date": "2022-09-26", "close": 0.0555072, "volume": 408368.0}, {"date": "2022-09-27", "close": 0.0536256, "volume": 425170.0}, {"date": "2022-09-28", "close": 0.0555072, "volume": 200137.0}, {"date": "2022-09-29", "close": 0.0536256, "volume": 787466.0}, {"date": "2022-09-30", "close": 0.0536256, "volume": 86086.0}, {"date": "2022-10-03", "close": 0.0536256, "volume": 106134.0}, {"date": "2022-10-04", "close": 0.0545664, "volume": 625906.0}, {"date": "2022-10-05", "close": 0.0545664, "volume": 293345.0}, {"date": "2022-10-06", "close": 0.056448, "volume": 260077.0}, {"date": "2022-10-07", "close": 0.056448, "volume": 114882.0}, {"date": "2022-10-10", "close": 0.056448, "volume": 71349.0}, {"date": "2022-10-11", "close": 0.0545664, "volume": 314108.0}, {"date": "2022-10-12", "close": 0.056448, "volume": 372562.0}, {"date": "2022-10-13", "close": 0.0526848, "volume": 379751.0}, {"date": "2022-10-14", "close": 0.056448, "volume": 173360.0}, {"date": "2022-10-18", "close": 0.056448, "volume": 124007.0}, {"date": "2022-10-19", "close": 0.0545664, "volume": 74427.0}, {"date": "2022-10-20", "close": 0.0550368, "volume": 18097.0}, {"date": "2022-10-21", "close": 0.0536256, "volume": 475153.0}, {"date": "2022-10-24", "close": 0.0536256, "volume": 73417.0}, {"date": "2022-10-25", "close": 0.056448, "volume": 265732.0}, {"date": "2022-10-26", "close": 0.0526848, "volume": 616959.0}, {"date": "2022-10-27", "close": 0.051744, "volume": 2232.0}, {"date": "2022-10-28", "close": 0.0545664, "volume": 1520.0}, {"date": "2022-11-01", "close": 0.0526848, "volume": 2126.0}, {"date": "2022-11-02", "close": 0.051744, "volume": 179353.0}, {"date": "2022-11-04", "close": 0.0489216, "volume": 193554.0}, {"date": "2022-11-07", "close": 0.0526848, "volume": 58305.0}, {"date": "2022-11-08", "close": 0.0489216, "volume": 1065.0}, {"date": "2022-11-09", "close": 0.0508032, "volume": 307551.0}, {"date": "2022-11-10", "close": 0.0508032, "volume": 25991.0}, {"date": "2022-11-11", "close": 0.051744, "volume": 525445.0}, {"date": "2022-11-15", "close": 0.04704, "volume": 10629.0}, {"date": "2022-11-16", "close": 0.0545664, "volume": 719748.0}, {"date": "2022-11-17", "close": 0.051744, "volume": 342144.0}, {"date": "2022-11-18", "close": 0.051744, "volume": 56970.0}, {"date": "2022-11-21", "close": 0.0498624, "volume": 414228.0}, {"date": "2022-11-22", "close": 0.0498624, "volume": 101337.0}, {"date": "2022-11-23", "close": 0.049392, "volume": 226442.0}, {"date": "2022-11-24", "close": 0.0475104, "volume": 7968976.0}, {"date": "2022-11-25", "close": 0.0479808, "volume": 550913.0}, {"date": "2022-11-28", "close": 0.0489216, "volume": 1418.0}, {"date": "2022-11-29", "close": 0.04704, "volume": 239991.0}, {"date": "2022-11-30", "close": 0.0479808, "volume": 25090.0}, {"date": "2022-12-01", "close": 0.0460992, "volume": 1232482.0}, {"date": "2022-12-02", "close": 0.04704, "volume": 212585.0}, {"date": "2022-12-05", "close": 0.0460992, "volume": 143639.0}, {"date": "2022-12-06", "close": 0.0460992, "volume": 112098.0}, {"date": "2022-12-08", "close": 0.0460992, "volume": 3875.0}, {"date": "2022-12-09", "close": 0.0460992, "volume": 83557.0}, {"date": "2022-12-12", "close": 0.042336, "volume": 132986.0}, {"date": "2022-12-13", "close": 0.042336, "volume": 220293.0}, {"date": "2022-12-14", "close": 0.0479808, "volume": 1585803.0}, {"date": "2022-12-15", "close": 0.04704, "volume": 428331.0}, {"date": "2022-12-16", "close": 0.04704, "volume": 104981.0}, {"date": "2022-12-19", "close": 0.0460992, "volume": 10846.0}, {"date": "2022-12-20", "close": 0.0442176, "volume": 30387.0}, {"date": "2022-12-21", "close": 0.044688, "volume": 14885.0}, {"date": "2022-12-22", "close": 0.0451584, "volume": 56.0}, {"date": "2022-12-23", "close": 0.0451584, "volume": 31344.0}, {"date": "2022-12-28", "close": 0.0451584, "volume": 20691.0}, {"date": "2022-12-29", "close": 0.0451584, "volume": 1112.0}, {"date": "2022-12-30", "close": 0.042336, "volume": 93178.0}, {"date": "2023-01-04", "close": 0.042336, "volume": 53146.0}, {"date": "2023-01-05", "close": 0.0432768, "volume": 148810.0}, {"date": "2023-01-09", "close": 0.0460992, "volume": 57488.0}, {"date": "2023-01-11", "close": 0.0460992, "volume": 132574.0}, {"date": "2023-01-12", "close": 0.0451584, "volume": 163839.0}, {"date": "2023-01-13", "close": 0.0460992, "volume": 84650.0}, {"date": "2023-01-18", "close": 0.042336, "volume": 848954.0}, {"date": "2023-01-19", "close": 0.0442176, "volume": 16256.0}, {"date": "2023-01-20", "close": 0.0460992, "volume": 42999.0}, {"date": "2023-01-23", "close": 0.0460992, "volume": 7510.0}, {"date": "2023-01-27", "close": 0.04704, "volume": 8997.0}, {"date": "2023-01-30", "close": 0.0451584, "volume": 376511.0}, {"date": "2023-01-31", "close": 0.04704, "volume": 1063.0}, {"date": "2023-02-01", "close": 0.0498624, "volume": 34880.0}, {"date": "2023-02-03", "close": 0.0489216, "volume": 59731.0}, {"date": "2023-02-07", "close": 0.0484512, "volume": 99976.0}, {"date": "2023-02-09", "close": 0.04704, "volume": 14317.0}, {"date": "2023-02-10", "close": 0.0460992, "volume": 53146.0}, {"date": "2023-02-17", "close": 0.0451584, "volume": 796.0}, {"date": "2023-02-20", "close": 0.0451584, "volume": 11287.0}, {"date": "2023-02-22", "close": 0.0460992, "volume": 90349.0}, {"date": "2023-02-23", "close": 0.0432768, "volume": 110799.0}, {"date": "2023-02-24", "close": 0.0432768, "volume": 53146.0}, {"date": "2023-02-27", "close": 0.0460992, "volume": 415518.0}, {"date": "2023-02-28", "close": 0.042336, "volume": 256689.0}, {"date": "2023-03-01", "close": 0.042336, "volume": 49602.0}, {"date": "2023-03-02", "close": 0.0413952, "volume": 518610.0}, {"date": "2023-03-06", "close": 0.0413952, "volume": 262543.0}, {"date": "2023-03-07", "close": 0.037632, "volume": 10629.0}, {"date": "2023-03-08", "close": 0.0366912, "volume": 461043.0}, {"date": "2023-03-10", "close": 0.0385728, "volume": 89436.0}, {"date": "2023-03-13", "close": 0.0413952, "volume": 386396.0}, {"date": "2023-03-14", "close": 0.0442176, "volume": 12755.0}, {"date": "2023-03-15", "close": 0.0404544, "volume": 14405.0}, {"date": "2023-03-16", "close": 0.0413952, "volume": 104599.0}, {"date": "2023-03-17", "close": 0.0413952, "volume": 496454.0}, {"date": "2023-03-20", "close": 0.0442176, "volume": 10629.0}, {"date": "2023-03-21", "close": 0.0432768, "volume": 63776.0}, {"date": "2023-03-23", "close": 0.042336, "volume": 4289.0}, {"date": "2023-03-24", "close": 0.0413952, "volume": 120787.0}, {"date": "2023-03-27", "close": 0.0404544, "volume": 729729.0}, {"date": "2023-03-28", "close": 0.0442176, "volume": 249891.0}, {"date": "2023-03-30", "close": 0.042336, "volume": 104190.0}, {"date": "2023-03-31", "close": 0.0385728, "volume": 23384.0}, {"date": "2023-04-03", "close": 0.0395136, "volume": 374243.0}, {"date": "2023-04-04", "close": 0.0357504, "volume": 404503.0}, {"date": "2023-04-05", "close": 0.0310464, "volume": 2472315.0}, {"date": "2023-04-06", "close": 0.0357504, "volume": 4806402.0}, {"date": "2023-04-11", "close": 0.0366912, "volume": 648335.0}, {"date": "2023-04-12", "close": 0.0357504, "volume": 118905.0}, {"date": "2023-04-13", "close": 0.0348096, "volume": 127551.0}, {"date": "2023-04-14", "close": 0.0348096, "volume": 62181.0}, {"date": "2023-04-17", "close": 0.0348096, "volume": 716471.0}, {"date": "2023-04-18", "close": 0.0319872, "volume": 808876.0}, {"date": "2023-04-19", "close": 0.0310464, "volume": 24291.0}, {"date": "2023-04-20", "close": 0.0310464, "volume": 689838.0}, {"date": "2023-04-21", "close": 0.0310464, "volume": 350891.0}, {"date": "2023-04-26", "close": 0.0310464, "volume": 16301.0}, {"date": "2023-04-28", "close": 0.0301056, "volume": 362790.0}, {"date": "2023-05-01", "close": 0.028224, "volume": 86129.0}, {"date": "2023-05-02", "close": 0.028224, "volume": 439119.0}, {"date": "2023-05-03", "close": 0.0263424, "volume": 230807.0}, {"date": "2023-05-04", "close": 0.0263424, "volume": 269114.0}, {"date": "2023-05-08", "close": 0.02352, "volume": 1171515.0}, {"date": "2023-05-09", "close": 0.0263424, "volume": 372024.0}, {"date": "2023-05-10", "close": 0.0254016, "volume": 531463.0}, {"date": "2023-05-11", "close": 0.0254016, "volume": 314943.0}, {"date": "2023-05-12", "close": 0.0244608, "volume": 105984.0}, {"date": "2023-05-15", "close": 0.0348096, "volume": 53778112.0}, {"date": "2023-05-16", "close": 0.032928, "volume": 6647112.0}, {"date": "2023-05-17", "close": 0.0291648, "volume": 2633806.0}, {"date": "2023-05-18", "close": 0.028224, "volume": 1228433.0}, {"date": "2023-05-19", "close": 0.0291648, "volume": 212585.0}, {"date": "2023-05-22", "close": 0.0272832, "volume": 1429773.0}, {"date": "2023-05-23", "close": 0.0272832, "volume": 576425.0}, {"date": "2023-05-24", "close": 0.0272832, "volume": 619628.0}, {"date": "2023-05-25", "close": 0.0272832, "volume": 1801035.0}, {"date": "2023-05-29", "close": 0.0338688, "volume": 11930973.0}, {"date": "2023-05-30", "close": 0.028224, "volume": 2535424.0}, {"date": "2023-05-31", "close": 0.0272832, "volume": 1466743.0}, {"date": "2023-06-01", "close": 0.0301056, "volume": 2284083.0}, {"date": "2023-06-02", "close": 0.032928, "volume": 1208741.0}, {"date": "2023-06-05", "close": 0.0319872, "volume": 1402385.0}, {"date": "2023-06-06", "close": 0.032928, "volume": 1541348.0}, {"date": "2023-06-07", "close": 0.032928, "volume": 653739.0}, {"date": "2023-06-08", "close": 0.032928, "volume": 519093.0}, {"date": "2023-06-09", "close": 0.032928, "volume": 2017472.0}, {"date": "2023-06-13", "close": 0.0319872, "volume": 263215.0}, {"date": "2023-06-14", "close": 0.032928, "volume": 75890.0}, {"date": "2023-06-15", "close": 0.032928, "volume": 306053.0}, {"date": "2023-06-16", "close": 0.0338688, "volume": 117433.0}, {"date": "2023-06-19", "close": 0.0319872, "volume": 270663.0}, {"date": "2023-06-20", "close": 0.0319872, "volume": 790078.0}, {"date": "2023-06-21", "close": 0.0310464, "volume": 289809.0}, {"date": "2023-06-22", "close": 0.0319872, "volume": 303094.0}, {"date": "2023-06-23", "close": 0.032928, "volume": 887898.0}, {"date": "2023-06-26", "close": 0.032928, "volume": 34042.0}, {"date": "2023-06-27", "close": 0.0319872, "volume": 518982.0}, {"date": "2023-06-28", "close": 0.0319872, "volume": 863735.0}, {"date": "2023-06-30", "close": 0.032928, "volume": 742697.0}, {"date": "2023-07-03", "close": 0.032928, "volume": 54664.0}, {"date": "2023-07-04", "close": 0.0357504, "volume": 670784.0}, {"date": "2023-07-05", "close": 0.0348096, "volume": 106004.0}, {"date": "2023-07-06", "close": 0.0395136, "volume": 1649881.0}, {"date": "2023-07-07", "close": 0.037632, "volume": 574165.0}, {"date": "2023-07-10", "close": 0.037632, "volume": 1207896.0}, {"date": "2023-07-11", "close": 0.0366912, "volume": 623919.0}, {"date": "2023-07-12", "close": 0.037632, "volume": 21259.0}, {"date": "2023-07-13", "close": 0.0385728, "volume": 942815.0}, {"date": "2023-07-14", "close": 0.042336, "volume": 24680.0}, {"date": "2023-07-17", "close": 0.0385728, "volume": 290653.0}, {"date": "2023-07-18", "close": 0.0395136, "volume": 46402.0}, {"date": "2023-07-19", "close": 0.0395136, "volume": 904646.0}, {"date": "2023-07-20", "close": 0.0404544, "volume": 1214.0}, {"date": "2023-07-24", "close": 0.0362208, "volume": 866674.0}, {"date": "2023-07-25", "close": 0.0357504, "volume": 1459822.0}, {"date": "2023-07-26", "close": 0.037, "volume": 200000.0}, {"date": "2023-07-27", "close": 0.034, "volume": 1568083.0}, {"date": "2023-07-31", "close": 0.035, "volume": 326925.0}, {"date": "2023-08-01", "close": 0.035, "volume": 469855.0}, {"date": "2023-08-02", "close": 0.034, "volume": 379105.0}, {"date": "2023-08-03", "close": 0.039, "volume": 1307996.0}, {"date": "2023-08-04", "close": 0.036, "volume": 84952.0}, {"date": "2023-08-07", "close": 0.036, "volume": 2462.0}, {"date": "2023-08-08", "close": 0.036, "volume": 997817.0}, {"date": "2023-08-09", "close": 0.036, "volume": 2137331.0}, {"date": "2023-08-10", "close": 0.038, "volume": 646281.0}, {"date": "2023-08-11", "close": 0.037, "volume": 166040.0}, {"date": "2023-08-14", "close": 0.038, "volume": 6388.0}, {"date": "2023-08-15", "close": 0.037, "volume": 300000.0}, {"date": "2023-08-16", "close": 0.038, "volume": 847769.0}, {"date": "2023-08-17", "close": 0.04, "volume": 4531531.0}, {"date": "2023-08-18", "close": 0.04, "volume": 1287700.0}, {"date": "2023-08-21", "close": 0.04, "volume": 1241702.0}, {"date": "2023-08-22", "close": 0.039, "volume": 980603.0}, {"date": "2023-08-23", "close": 0.035, "volume": 2093370.0}, {"date": "2023-08-24", "close": 0.038, "volume": 2891834.0}, {"date": "2023-08-25", "close": 0.038, "volume": 1053652.0}, {"date": "2023-08-28", "close": 0.035, "volume": 1230416.0}, {"date": "2023-08-30", "close": 0.034, "volume": 106487.0}, {"date": "2023-09-01", "close": 0.035, "volume": 25000.0}, {"date": "2023-09-04", "close": 0.037, "volume": 569551.0}, {"date": "2023-09-05", "close": 0.039, "volume": 367764.0}, {"date": "2023-09-06", "close": 0.042, "volume": 3798764.0}, {"date": "2023-09-07", "close": 0.04, "volume": 129609.0}, {"date": "2023-09-08", "close": 0.041, "volume": 8288852.0}, {"date": "2023-09-11", "close": 0.041, "volume": 475000.0}, {"date": "2023-09-12", "close": 0.042, "volume": 150000.0}, {"date": "2023-09-13", "close": 0.042, "volume": 118279.0}, {"date": "2023-09-14", "close": 0.042, "volume": 524385.0}, {"date": "2023-09-15", "close": 0.042, "volume": 571400.0}, {"date": "2023-09-18", "close": 0.044, "volume": 211416.0}, {"date": "2023-09-19", "close": 0.04, "volume": 354430.0}, {"date": "2023-09-20", "close": 0.042, "volume": 1016555.0}, {"date": "2023-09-21", "close": 0.043, "volume": 194003.0}, {"date": "2023-09-25", "close": 0.04, "volume": 242962.0}, {"date": "2023-09-27", "close": 0.04, "volume": 2203677.0}, {"date": "2023-09-28", "close": 0.04, "volume": 12000.0}, {"date": "2023-09-29", "close": 0.04, "volume": 25000.0}, {"date": "2023-10-02", "close": 0.038, "volume": 250000.0}, {"date": "2023-10-03", "close": 0.037, "volume": 165258.0}, {"date": "2023-10-04", "close": 0.037, "volume": 165258.0}, {"date": "2023-10-05", "close": 0.04, "volume": 45726.0}, {"date": "2023-10-06", "close": 0.04, "volume": 334900.0}, {"date": "2023-10-11", "close": 0.04, "volume": 954039.0}, {"date": "2023-10-12", "close": 0.04, "volume": 1045961.0}, {"date": "2023-10-13", "close": 0.04, "volume": 74039.0}, {"date": "2023-10-17", "close": 0.029, "volume": 4952472.0}, {"date": "2023-10-18", "close": 0.031, "volume": 296186.0}, {"date": "2023-10-19", "close": 0.036, "volume": 805579.0}, {"date": "2023-10-23", "close": 0.032, "volume": 96640.0}, {"date": "2023-10-27", "close": 0.031, "volume": 26720.0}, {"date": "2023-10-30", "close": 0.032, "volume": 104509.0}, {"date": "2023-10-31", "close": 0.034, "volume": 310118.0}, {"date": "2023-11-03", "close": 0.03, "volume": 908536.0}, {"date": "2023-11-06", "close": 0.029, "volume": 569535.0}, {"date": "2023-11-07", "close": 0.037, "volume": 6452952.0}, {"date": "2023-11-08", "close": 0.037, "volume": 81000.0}, {"date": "2023-11-09", "close": 0.036, "volume": 215000.0}, {"date": "2023-11-10", "close": 0.033, "volume": 80000.0}, {"date": "2023-11-14", "close": 0.033, "volume": 19137.0}, {"date": "2023-11-16", "close": 0.03, "volume": 4444181.0}, {"date": "2023-11-17", "close": 0.031, "volume": 1753031.0}, {"date": "2023-11-20", "close": 0.03, "volume": 343596.0}, {"date": "2023-11-21", "close": 0.031, "volume": 8429.0}, {"date": "2023-11-22", "close": 0.033, "volume": 200000.0}, {"date": "2023-11-24", "close": 0.033, "volume": 180000.0}, {"date": "2023-11-27", "close": 0.032, "volume": 476295.0}, {"date": "2023-11-28", "close": 0.033, "volume": 250000.0}, {"date": "2023-11-30", "close": 0.035, "volume": 661742.0}, {"date": "2023-12-01", "close": 0.034, "volume": 55027.0}, {"date": "2023-12-04", "close": 0.035, "volume": 38300.0}, {"date": "2023-12-05", "close": 0.034, "volume": 147915.0}, {"date": "2023-12-06", "close": 0.033, "volume": 78823.0}, {"date": "2023-12-13", "close": 0.034, "volume": 2048978.0}, {"date": "2023-12-14", "close": 0.034, "volume": 302343.0}, {"date": "2023-12-15", "close": 0.034, "volume": 2400148.0}, {"date": "2023-12-18", "close": 0.035, "volume": 335287.0}, {"date": "2023-12-19", "close": 0.04, "volume": 6470863.0}, {"date": "2023-12-20", "close": 0.04, "volume": 3246729.0}, {"date": "2023-12-21", "close": 0.043, "volume": 12158155.0}, {"date": "2023-12-22", "close": 0.044, "volume": 2374139.0}, {"date": "2023-12-27", "close": 0.042, "volume": 849318.0}, {"date": "2023-12-28", "close": 0.042, "volume": 1258999.0}, {"date": "2023-12-29", "close": 0.041, "volume": 2489409.0}, {"date": "2024-01-02", "close": 0.042, "volume": 999999.0}, {"date": "2024-01-03", "close": 0.043, "volume": 45152.0}, {"date": "2024-01-04", "close": 0.043, "volume": 264848.0}, {"date": "2024-01-05", "close": 0.045, "volume": 786366.0}, {"date": "2024-01-08", "close": 0.047, "volume": 796799.0}, {"date": "2024-01-09", "close": 0.046, "volume": 519406.0}, {"date": "2024-01-10", "close": 0.05, "volume": 3330348.0}, {"date": "2024-01-11", "close": 0.048, "volume": 740410.0}, {"date": "2024-01-12", "close": 0.047, "volume": 210033.0}, {"date": "2024-01-15", "close": 0.046, "volume": 596620.0}, {"date": "2024-01-16", "close": 0.046, "volume": 825645.0}, {"date": "2024-01-17", "close": 0.045, "volume": 61782.0}, {"date": "2024-01-18", "close": 0.047, "volume": 10165941.0}, {"date": "2024-01-19", "close": 0.048, "volume": 1406920.0}, {"date": "2024-01-22", "close": 0.048, "volume": 536345.0}, {"date": "2024-01-23", "close": 0.048, "volume": 1526941.0}, {"date": "2024-01-24", "close": 0.048, "volume": 1283063.0}, {"date": "2024-01-25", "close": 0.047, "volume": 31886.0}, {"date": "2024-01-29", "close": 0.047, "volume": 516737.0}, {"date": "2024-01-30", "close": 0.046, "volume": 323629.0}, {"date": "2024-01-31", "close": 0.046, "volume": 43305.0}, {"date": "2024-02-01", "close": 0.046, "volume": 20004.0}, {"date": "2024-02-02", "close": 0.046, "volume": 130534.0}, {"date": "2024-02-05", "close": 0.047, "volume": 3337846.0}, {"date": "2024-02-06", "close": 0.045, "volume": 560054.0}, {"date": "2024-02-07", "close": 0.045, "volume": 100000.0}, {"date": "2024-02-08", "close": 0.046, "volume": 558873.0}, {"date": "2024-02-09", "close": 0.047, "volume": 286595.0}, {"date": "2024-02-13", "close": 0.044, "volume": 286517.0}, {"date": "2024-02-14", "close": 0.045, "volume": 110289.0}, {"date": "2024-02-15", "close": 0.045, "volume": 200000.0}, {"date": "2024-02-16", "close": 0.044, "volume": 961887.0}, {"date": "2024-02-19", "close": 0.045, "volume": 15625.0}, {"date": "2024-02-20", "close": 0.049, "volume": 2272909.0}, {"date": "2024-02-21", "close": 0.05, "volume": 2879446.0}, {"date": "2024-02-22", "close": 0.05, "volume": 479118.0}, {"date": "2024-02-23", "close": 0.05, "volume": 463245.0}, {"date": "2024-02-26", "close": 0.052, "volume": 643792.0}, {"date": "2024-02-27", "close": 0.051, "volume": 1386532.0}, {"date": "2024-02-28", "close": 0.05, "volume": 433245.0}, {"date": "2024-02-29", "close": 0.048, "volume": 228521.0}, {"date": "2024-03-01", "close": 0.048, "volume": 103352.0}, {"date": "2024-03-04", "close": 0.051, "volume": 100000.0}, {"date": "2024-03-05", "close": 0.063, "volume": 23563957.0}, {"date": "2024-03-06", "close": 0.059, "volume": 1387463.0}, {"date": "2024-03-07", "close": 0.06, "volume": 1219800.0}, {"date": "2024-03-11", "close": 0.065, "volume": 4957359.0}, {"date": "2024-03-12", "close": 0.065, "volume": 4692697.0}, {"date": "2024-03-13", "close": 0.063, "volume": 4547526.0}, {"date": "2024-03-14", "close": 0.068, "volume": 1936129.0}, {"date": "2024-03-15", "close": 0.075, "volume": 4539460.0}, {"date": "2024-03-18", "close": 0.075, "volume": 1216822.0}, {"date": "2024-03-19", "close": 0.072, "volume": 212500.0}, {"date": "2024-03-20", "close": 0.074, "volume": 1572046.0}, {"date": "2024-03-21", "close": 0.076, "volume": 840469.0}, {"date": "2024-03-22", "close": 0.082, "volume": 1885144.0}, {"date": "2024-03-25", "close": 0.08, "volume": 1387283.0}, {"date": "2024-03-26", "close": 0.078, "volume": 1197411.0}, {"date": "2024-03-27", "close": 0.08, "volume": 356344.0}, {"date": "2024-03-28", "close": 0.082, "volume": 686547.0}, {"date": "2024-04-02", "close": 0.078, "volume": 203965.0}, {"date": "2024-04-03", "close": 0.079, "volume": 568776.0}, {"date": "2024-04-04", "close": 0.079, "volume": 842447.0}, {"date": "2024-04-05", "close": 0.076, "volume": 220951.0}, {"date": "2024-04-08", "close": 0.08, "volume": 1368563.0}, {"date": "2024-04-09", "close": 0.082, "volume": 1391494.0}, {"date": "2024-04-10", "close": 0.082, "volume": 3377855.0}, {"date": "2024-04-11", "close": 0.088, "volume": 2354033.0}, {"date": "2024-04-12", "close": 0.088, "volume": 548210.0}, {"date": "2024-04-15", "close": 0.094, "volume": 4041333.0}, {"date": "2024-04-16", "close": 0.087, "volume": 8071308.0}, {"date": "2024-04-17", "close": 0.085, "volume": 1483047.0}, {"date": "2024-04-22", "close": 0.1, "volume": 17302782.0}, {"date": "2024-04-23", "close": 0.095, "volume": 1967962.0}, {"date": "2024-04-24", "close": 0.105, "volume": 6596765.0}, {"date": "2024-04-26", "close": 0.1, "volume": 1051225.0}, {"date": "2024-04-29", "close": 0.1, "volume": 1333542.0}, {"date": "2024-04-30", "close": 0.1, "volume": 3475323.0}, {"date": "2024-05-01", "close": 0.1, "volume": 1262080.0}, {"date": "2024-05-02", "close": 0.1, "volume": 1927695.0}, {"date": "2024-05-03", "close": 0.1, "volume": 888100.0}, {"date": "2024-05-06", "close": 0.1, "volume": 737815.0}, {"date": "2024-05-07", "close": 0.1, "volume": 819308.0}, {"date": "2024-05-08", "close": 0.105, "volume": 3430438.0}, {"date": "2024-05-09", "close": 0.11, "volume": 3682824.0}, {"date": "2024-05-10", "close": 0.11, "volume": 3477194.0}, {"date": "2024-05-13", "close": 0.115, "volume": 3604065.0}, {"date": "2024-05-14", "close": 0.115, "volume": 511449.0}, {"date": "2024-05-15", "close": 0.115, "volume": 559653.0}, {"date": "2024-05-16", "close": 0.12, "volume": 3368782.0}, {"date": "2024-05-17", "close": 0.12, "volume": 1563209.0}, {"date": "2024-05-20", "close": 0.1225, "volume": 2041239.0}, {"date": "2024-05-21", "close": 0.115, "volume": 1898311.0}, {"date": "2024-05-22", "close": 0.125, "volume": 2291797.0}, {"date": "2024-05-23", "close": 0.12, "volume": 134171.0}, {"date": "2024-05-24", "close": 0.12, "volume": 85081.0}, {"date": "2024-05-27", "close": 0.12, "volume": 335248.0}, {"date": "2024-05-28", "close": 0.11, "volume": 1290400.0}, {"date": "2024-05-29", "close": 0.11, "volume": 473890.0}, {"date": "2024-05-30", "close": 0.105, "volume": 1717776.0}, {"date": "2024-05-31", "close": 0.105, "volume": 183261.0}, {"date": "2024-06-03", "close": 0.105, "volume": 1321039.0}, {"date": "2024-06-04", "close": 0.105, "volume": 1228662.0}, {"date": "2024-06-05", "close": 0.097, "volume": 2051743.0}, {"date": "2024-06-06", "close": 0.1, "volume": 174678.0}, {"date": "2024-06-07", "close": 0.1, "volume": 1374838.0}, {"date": "2024-06-11", "close": 0.097, "volume": 1098234.0}, {"date": "2024-06-12", "close": 0.1, "volume": 421334.0}, {"date": "2024-06-13", "close": 0.1, "volume": 270766.0}, {"date": "2024-06-14", "close": 0.097, "volume": 1327620.0}, {"date": "2024-06-17", "close": 0.097, "volume": 683706.0}, {"date": "2024-06-18", "close": 0.096, "volume": 651759.0}, {"date": "2024-06-19", "close": 0.097, "volume": 424288.0}, {"date": "2024-06-20", "close": 0.098, "volume": 3547500.0}, {"date": "2024-06-21", "close": 0.1, "volume": 650223.0}, {"date": "2024-06-24", "close": 0.099, "volume": 409573.0}, {"date": "2024-06-25", "close": 0.096, "volume": 52697.0}, {"date": "2024-06-26", "close": 0.091, "volume": 571201.0}, {"date": "2024-06-27", "close": 0.092, "volume": 85690.0}, {"date": "2024-06-28", "close": 0.092, "volume": 675381.0}, {"date": "2024-07-01", "close": 0.095, "volume": 1973908.0}, {"date": "2024-07-02", "close": 0.094, "volume": 18075.0}, {"date": "2024-07-03", "close": 0.092, "volume": 296728.0}, {"date": "2024-07-04", "close": 0.094, "volume": 470626.0}, {"date": "2024-07-05", "close": 0.09, "volume": 2796814.0}, {"date": "2024-07-08", "close": 0.092, "volume": 315647.0}, {"date": "2024-07-09", "close": 0.092, "volume": 404.0}, {"date": "2024-07-10", "close": 0.091, "volume": 356405.0}, {"date": "2024-07-11", "close": 0.093, "volume": 1552307.0}, {"date": "2024-07-12", "close": 0.096, "volume": 1535678.0}, {"date": "2024-07-15", "close": 0.1, "volume": 548637.0}, {"date": "2024-07-16", "close": 0.098, "volume": 563224.0}, {"date": "2024-07-17", "close": 0.1, "volume": 3107839.0}, {"date": "2024-07-18", "close": 0.1, "volume": 1263141.0}, {"date": "2024-07-19", "close": 0.096, "volume": 332875.0}, {"date": "2024-07-22", "close": 0.094, "volume": 181516.0}, {"date": "2024-07-23", "close": 0.093, "volume": 360080.0}, {"date": "2024-07-24", "close": 0.096, "volume": 521683.0}, {"date": "2024-07-25", "close": 0.09, "volume": 571508.0}, {"date": "2024-07-26", "close": 0.09, "volume": 165817.0}, {"date": "2024-07-29", "close": 0.096, "volume": 1090704.0}, {"date": "2024-07-30", "close": 0.093, "volume": 90464.0}, {"date": "2024-07-31", "close": 0.093, "volume": 535.0}, {"date": "2024-08-01", "close": 0.095, "volume": 1194029.0}, {"date": "2024-08-02", "close": 0.091, "volume": 360176.0}, {"date": "2024-08-05", "close": 0.09, "volume": 214082.0}, {"date": "2024-08-06", "close": 0.09, "volume": 148102.0}, {"date": "2024-08-07", "close": 0.087, "volume": 696712.0}, {"date": "2024-08-08", "close": 0.087, "volume": 833400.0}, {"date": "2024-08-12", "close": 0.087, "volume": 11010.0}, {"date": "2024-08-13", "close": 0.092, "volume": 3573824.0}, {"date": "2024-08-14", "close": 0.096, "volume": 1776621.0}, {"date": "2024-08-15", "close": 0.1, "volume": 2571639.0}, {"date": "2024-08-16", "close": 0.1, "volume": 3236255.0}, {"date": "2024-08-19", "close": 0.105, "volume": 1248209.0}, {"date": "2024-08-20", "close": 0.105, "volume": 2354616.0}, {"date": "2024-08-21", "close": 0.105, "volume": 1631662.0}, {"date": "2024-08-22", "close": 0.105, "volume": 1553219.0}, {"date": "2024-08-23", "close": 0.105, "volume": 56195.0}, {"date": "2024-08-26", "close": 0.1, "volume": 515713.0}, {"date": "2024-08-27", "close": 0.1, "volume": 1705301.0}, {"date": "2024-08-28", "close": 0.105, "volume": 1483792.0}, {"date": "2024-08-29", "close": 0.1, "volume": 1055182.0}, {"date": "2024-08-30", "close": 0.1, "volume": 288315.0}, {"date": "2024-09-02", "close": 0.11, "volume": 609197.0}, {"date": "2024-09-03", "close": 0.115, "volume": 109890.0}, {"date": "2024-09-04", "close": 0.11, "volume": 610125.0}, {"date": "2024-09-05", "close": 0.115, "volume": 3454143.0}, {"date": "2024-09-06", "close": 0.12, "volume": 4042593.0}, {"date": "2024-09-09", "close": 0.12, "volume": 2250634.0}, {"date": "2024-09-10", "close": 0.12, "volume": 81158.0}, {"date": "2024-09-11", "close": 0.135, "volume": 9298564.0}, {"date": "2024-09-12", "close": 0.145, "volume": 6944632.0}, {"date": "2024-09-13", "close": 0.15, "volume": 3175934.0}, {"date": "2024-09-16", "close": 0.14, "volume": 1285433.0}, {"date": "2024-09-17", "close": 0.14, "volume": 726413.0}, {"date": "2024-09-18", "close": 0.1375, "volume": 144060.0}, {"date": "2024-09-19", "close": 0.14, "volume": 427518.0}, {"date": "2024-09-20", "close": 0.16, "volume": 5690028.0}, {"date": "2024-09-23", "close": 0.15, "volume": 415513.0}, {"date": "2024-09-24", "close": 0.145, "volume": 1180052.0}, {"date": "2024-09-25", "close": 0.145, "volume": 1251141.0}, {"date": "2024-09-26", "close": 0.15, "volume": 3641902.0}, {"date": "2024-09-27", "close": 0.145, "volume": 1885560.0}, {"date": "2024-09-30", "close": 0.145, "volume": 1637734.0}, {"date": "2024-10-01", "close": 0.14, "volume": 2896140.0}, {"date": "2024-10-02", "close": 0.135, "volume": 1616627.0}, {"date": "2024-10-03", "close": 0.13, "volume": 414131.0}, {"date": "2024-10-04", "close": 0.13, "volume": 1539506.0}, {"date": "2024-10-07", "close": 0.13, "volume": 506687.0}, {"date": "2024-10-08", "close": 0.13, "volume": 1241775.0}, {"date": "2024-10-09", "close": 0.13, "volume": 779569.0}, {"date": "2024-10-10", "close": 0.13, "volume": 409047.0}, {"date": "2024-10-11", "close": 0.14, "volume": 438436.0}, {"date": "2024-10-14", "close": 0.14, "volume": 406629.0}, {"date": "2024-10-15", "close": 0.135, "volume": 95431.0}, {"date": "2024-10-16", "close": 0.14, "volume": 1210055.0}, {"date": "2024-10-17", "close": 0.145, "volume": 866085.0}, {"date": "2024-10-18", "close": 0.16, "volume": 4835044.0}, {"date": "2024-10-21", "close": 0.175, "volume": 9933014.0}, {"date": "2024-10-22", "close": 0.165, "volume": 14887779.0}, {"date": "2024-10-23", "close": 0.16, "volume": 1332684.0}, {"date": "2024-10-24", "close": 0.1575, "volume": 359662.0}, {"date": "2024-10-25", "close": 0.15, "volume": 531476.0}, {"date": "2024-10-28", "close": 0.155, "volume": 1336725.0}, {"date": "2024-10-29", "close": 0.145, "volume": 998464.0}, {"date": "2024-10-30", "close": 0.16, "volume": 1954753.0}, {"date": "2024-10-31", "close": 0.155, "volume": 1215987.0}, {"date": "2024-11-05", "close": 0.155, "volume": 960690.0}, {"date": "2024-11-06", "close": 0.155, "volume": 20828663.0}, {"date": "2024-11-07", "close": 0.15, "volume": 1897773.0}, {"date": "2024-11-08", "close": 0.155, "volume": 506328.0}, {"date": "2024-11-11", "close": 0.145, "volume": 369915.0}, {"date": "2024-11-12", "close": 0.135, "volume": 892143.0}, {"date": "2024-11-13", "close": 0.14, "volume": 1693282.0}, {"date": "2024-11-14", "close": 0.13, "volume": 1853335.0}, {"date": "2024-11-15", "close": 0.13, "volume": 3265252.0}, {"date": "2024-11-18", "close": 0.14, "volume": 1233026.0}, {"date": "2024-11-19", "close": 0.14, "volume": 3821892.0}, {"date": "2024-11-20", "close": 0.14, "volume": 1772078.0}, {"date": "2024-11-21", "close": 0.135, "volume": 1150112.0}, {"date": "2024-11-22", "close": 0.135, "volume": 634680.0}, {"date": "2024-11-25", "close": 0.13, "volume": 651746.0}, {"date": "2024-11-26", "close": 0.13, "volume": 758757.0}, {"date": "2024-11-27", "close": 0.14, "volume": 925193.0}, {"date": "2024-11-28", "close": 0.14, "volume": 596641.0}, {"date": "2024-11-29", "close": 0.145, "volume": 662292.0}, {"date": "2024-12-02", "close": 0.14, "volume": 252402.0}, {"date": "2024-12-03", "close": 0.145, "volume": 551142.0}, {"date": "2024-12-04", "close": 0.15, "volume": 557976.0}, {"date": "2024-12-05", "close": 0.15, "volume": 42174.0}, {"date": "2024-12-06", "close": 0.145, "volume": 481562.0}, {"date": "2024-12-09", "close": 0.1475, "volume": 3142.0}, {"date": "2024-12-10", "close": 0.14, "volume": 577833.0}, {"date": "2024-12-11", "close": 0.14, "volume": 684135.0}, {"date": "2024-12-12", "close": 0.14, "volume": 452428.0}, {"date": "2024-12-13", "close": 0.135, "volume": 59191.0}, {"date": "2024-12-16", "close": 0.135, "volume": 405528.0}, {"date": "2024-12-17", "close": 0.135, "volume": 425525.0}, {"date": "2024-12-18", "close": 0.125, "volume": 955190.0}, {"date": "2024-12-19", "close": 0.12, "volume": 3943099.0}, {"date": "2024-12-20", "close": 0.135, "volume": 1951868.0}, {"date": "2024-12-23", "close": 0.13, "volume": 165197.0}, {"date": "2024-12-24", "close": 0.12, "volume": 1541566.0}, {"date": "2024-12-27", "close": 0.125, "volume": 453340.0}, {"date": "2024-12-30", "close": 0.135, "volume": 391084.0}, {"date": "2024-12-31", "close": 0.145, "volume": 714540.0}, {"date": "2025-01-02", "close": 0.14, "volume": 184210.0}, {"date": "2025-01-03", "close": 0.14, "volume": 415722.0}, {"date": "2025-01-06", "close": 0.14, "volume": 80428.0}, {"date": "2025-01-07", "close": 0.135, "volume": 661366.0}, {"date": "2025-01-08", "close": 0.125, "volume": 399193.0}, {"date": "2025-01-09", "close": 0.13, "volume": 1177071.0}, {"date": "2025-01-10", "close": 0.135, "volume": 1020745.0}, {"date": "2025-01-13", "close": 0.125, "volume": 134673.0}, {"date": "2025-01-14", "close": 0.115, "volume": 828555.0}, {"date": "2025-01-15", "close": 0.12, "volume": 971814.0}, {"date": "2025-01-16", "close": 0.13, "volume": 295093.0}, {"date": "2025-01-17", "close": 0.14, "volume": 614075.0}, {"date": "2025-01-20", "close": 0.14, "volume": 460215.0}, {"date": "2025-01-21", "close": 0.14, "volume": 3323780.0}, {"date": "2025-01-22", "close": 0.14, "volume": 861750.0}, {"date": "2025-01-23", "close": 0.14, "volume": 100092.0}, {"date": "2025-01-24", "close": 0.14, "volume": 94.0}, {"date": "2025-01-28", "close": 0.135, "volume": 587642.0}, {"date": "2025-01-29", "close": 0.135, "volume": 1052047.0}, {"date": "2025-01-30", "close": 0.13, "volume": 85.0}, {"date": "2025-01-31", "close": 0.14, "volume": 360074.0}, {"date": "2025-02-03", "close": 0.13, "volume": 436809.0}, {"date": "2025-02-04", "close": 0.14, "volume": 216317.0}, {"date": "2025-02-05", "close": 0.145, "volume": 1719612.0}, {"date": "2025-02-06", "close": 0.15, "volume": 3405711.0}, {"date": "2025-02-07", "close": 0.145, "volume": 496730.0}, {"date": "2025-02-10", "close": 0.155, "volume": 4909103.0}, {"date": "2025-02-11", "close": 0.165, "volume": 15585186.0}, {"date": "2025-02-12", "close": 0.15, "volume": 309482.0}, {"date": "2025-02-13", "close": 0.155, "volume": 2571148.0}, {"date": "2025-02-14", "close": 0.16, "volume": 9442153.0}, {"date": "2025-02-17", "close": 0.165, "volume": 227912.0}, {"date": "2025-02-18", "close": 0.155, "volume": 309313.0}, {"date": "2025-02-19", "close": 0.165, "volume": 297632.0}, {"date": "2025-02-20", "close": 0.16, "volume": 209734.0}, {"date": "2025-02-21", "close": 0.165, "volume": 911871.0}, {"date": "2025-02-24", "close": 0.1625, "volume": 75000.0}, {"date": "2025-02-25", "close": 0.145, "volume": 1761551.0}, {"date": "2025-02-26", "close": 0.15, "volume": 249861.0}, {"date": "2025-02-27", "close": 0.17, "volume": 783733.0}, {"date": "2025-02-28", "close": 0.16, "volume": 405716.0}, {"date": "2025-03-03", "close": 0.165, "volume": 73678.0}, {"date": "2025-03-04", "close": 0.165, "volume": 10181.0}, {"date": "2025-03-05", "close": 0.165, "volume": 1790260.0}, {"date": "2025-03-06", "close": 0.17, "volume": 377420.0}, {"date": "2025-03-07", "close": 0.165, "volume": 110060.0}, {"date": "2025-03-10", "close": 0.17, "volume": 3721390.0}, {"date": "2025-03-11", "close": 0.16, "volume": 27195535.0}, {"date": "2025-03-12", "close": 0.175, "volume": 3028470.0}, {"date": "2025-03-13", "close": 0.17, "volume": 235524.0}, {"date": "2025-03-14", "close": 0.175, "volume": 1023630.0}, {"date": "2025-03-17", "close": 0.17, "volume": 102302.0}, {"date": "2025-03-18", "close": 0.17, "volume": 313185.0}, {"date": "2025-03-19", "close": 0.17, "volume": 951.0}, {"date": "2025-03-20", "close": 0.165, "volume": 2728809.0}, {"date": "2025-03-21", "close": 0.17, "volume": 1255000.0}, {"date": "2025-03-24", "close": 0.16, "volume": 131593.0}, {"date": "2025-03-25", "close": 0.16, "volume": 694441.0}, {"date": "2025-03-26", "close": 0.165, "volume": 10343.0}, {"date": "2025-03-27", "close": 0.16, "volume": 416657.0}, {"date": "2025-03-28", "close": 0.16, "volume": 246806.0}, {"date": "2025-03-31", "close": 0.165, "volume": 732925.0}, {"date": "2025-04-01", "close": 0.17, "volume": 1827330.0}, {"date": "2025-04-02", "close": 0.17, "volume": 246592.0}, {"date": "2025-04-03", "close": 0.165, "volume": 151869.0}, {"date": "2025-04-04", "close": 0.16, "volume": 649761.0}, {"date": "2025-04-07", "close": 0.145, "volume": 1804239.0}, {"date": "2025-04-08", "close": 0.15, "volume": 2267350.0}, {"date": "2025-04-09", "close": 0.16, "volume": 190941.0}, {"date": "2025-04-10", "close": 0.16, "volume": 590926.0}, {"date": "2025-04-11", "close": 0.165, "volume": 417954.0}, {"date": "2025-04-14", "close": 0.16, "volume": 297264.0}, {"date": "2025-04-15", "close": 0.185, "volume": 5403166.0}, {"date": "2025-04-16", "close": 0.205, "volume": 14278655.0}, {"date": "2025-04-17", "close": 0.19, "volume": 2473148.0}, {"date": "2025-04-22", "close": 0.19, "volume": 1713176.0}, {"date": "2025-04-23", "close": 0.19, "volume": 615149.0}, {"date": "2025-04-24", "close": 0.2, "volume": 1191147.0}, {"date": "2025-04-28", "close": 0.19, "volume": 446661.0}, {"date": "2025-04-29", "close": 0.19, "volume": 662846.0}, {"date": "2025-04-30", "close": 0.19, "volume": 237172.0}, {"date": "2025-05-01", "close": 0.19, "volume": 591933.0}, {"date": "2025-05-02", "close": 0.195, "volume": 277968.0}, {"date": "2025-05-05", "close": 0.2, "volume": 365380.0}, {"date": "2025-05-06", "close": 0.21, "volume": 3763453.0}, {"date": "2025-05-07", "close": 0.225, "volume": 1191288.0}, {"date": "2025-05-08", "close": 0.215, "volume": 259270.0}, {"date": "2025-05-09", "close": 0.22, "volume": 1722662.0}, {"date": "2025-05-12", "close": 0.22, "volume": 1002014.0}, {"date": "2025-05-13", "close": 0.21, "volume": 729782.0}, {"date": "2025-05-14", "close": 0.22, "volume": 155531.0}, {"date": "2025-05-15", "close": 0.195, "volume": 1086560.0}, {"date": "2025-05-16", "close": 0.195, "volume": 366585.0}, {"date": "2025-05-19", "close": 0.2, "volume": 627995.0}, {"date": "2025-05-20", "close": 0.195, "volume": 1162383.0}, {"date": "2025-05-21", "close": 0.21, "volume": 1267146.0}, {"date": "2025-05-22", "close": 0.22, "volume": 5477125.0}, {"date": "2025-05-23", "close": 0.215, "volume": 2399156.0}, {"date": "2025-05-26", "close": 0.23, "volume": 239490.0}, {"date": "2025-05-27", "close": 0.235, "volume": 945674.0}, {"date": "2025-05-28", "close": 0.245, "volume": 11361992.0}, {"date": "2025-05-29", "close": 0.23, "volume": 178921.0}, {"date": "2025-05-30", "close": 0.235, "volume": 650648.0}, {"date": "2025-06-02", "close": 0.25, "volume": 649349.0}, {"date": "2025-06-03", "close": 0.24, "volume": 708301.0}, {"date": "2025-06-04", "close": 0.25, "volume": 553012.0}, {"date": "2025-06-05", "close": 0.26, "volume": 4622076.0}, {"date": "2025-06-06", "close": 0.25, "volume": 353539.0}, {"date": "2025-06-10", "close": 0.24, "volume": 111311.0}, {"date": "2025-06-11", "close": 0.245, "volume": 271200.0}, {"date": "2025-06-12", "close": 0.26, "volume": 1720892.0}, {"date": "2025-06-13", "close": 0.255, "volume": 873644.0}, {"date": "2025-06-16", "close": 0.25, "volume": 1084290.0}, {"date": "2025-06-17", "close": 0.24, "volume": 299242.0}, {"date": "2025-06-18", "close": 0.23, "volume": 738477.0}, {"date": "2025-06-19", "close": 0.24, "volume": 1081730.0}, {"date": "2025-06-20", "close": 0.24, "volume": 341017.0}, {"date": "2025-06-23", "close": 0.225, "volume": 2262190.0}, {"date": "2025-06-24", "close": 0.225, "volume": 161151.0}, {"date": "2025-06-25", "close": 0.225, "volume": 817243.0}, {"date": "2025-06-26", "close": 0.2275, "volume": 215517.0}, {"date": "2025-06-27", "close": 0.235, "volume": 238232.0}, {"date": "2025-06-30", "close": 0.2325, "volume": 241872.0}, {"date": "2025-07-01", "close": 0.235, "volume": 597756.0}, {"date": "2025-07-02", "close": 0.23, "volume": 4086.0}, {"date": "2025-07-03", "close": 0.26, "volume": 18360006.0}, {"date": "2025-07-04", "close": 0.245, "volume": 1656540.0}, {"date": "2025-07-07", "close": 0.25, "volume": 1232804.0}, {"date": "2025-07-08", "close": 0.255, "volume": 280140.0}, {"date": "2025-07-09", "close": 0.255, "volume": 1224647.0}, {"date": "2025-07-10", "close": 0.255, "volume": 45538.0}, {"date": "2025-07-11", "close": 0.255, "volume": 1034948.0}, {"date": "2025-07-14", "close": 0.265, "volume": 411383.0}, {"date": "2025-07-15", "close": 0.265, "volume": 767718.0}, {"date": "2025-07-16", "close": 0.285, "volume": 2134675.0}, {"date": "2025-07-17", "close": 0.285, "volume": 1949639.0}, {"date": "2025-07-18", "close": 0.285, "volume": 2773572.0}, {"date": "2025-07-21", "close": 0.28, "volume": 357771.0}, {"date": "2025-07-22", "close": 0.3, "volume": 8339025.0}, {"date": "2025-07-23", "close": 0.3, "volume": 5998454.0}, {"date": "2025-07-24", "close": 0.3, "volume": 281575.0}, {"date": "2025-07-25", "close": 0.295, "volume": 366940.0}, {"date": "2025-07-28", "close": 0.285, "volume": 693448.0}, {"date": "2025-07-29", "close": 0.3, "volume": 401610.0}, {"date": "2025-07-30", "close": 0.295, "volume": 298143.0}, {"date": "2025-07-31", "close": 0.29, "volume": 1325764.0}, {"date": "2025-08-01", "close": 0.3, "volume": 1480342.0}, {"date": "2025-08-04", "close": 0.3, "volume": 638861.0}, {"date": "2025-08-05", "close": 0.315, "volume": 7299726.0}, {"date": "2025-08-06", "close": 0.305, "volume": 2038723.0}, {"date": "2025-08-07", "close": 0.315, "volume": 1040357.0}, {"date": "2025-08-08", "close": 0.315, "volume": 722448.0}, {"date": "2025-08-11", "close": 0.31, "volume": 1754822.0}, {"date": "2025-08-12", "close": 0.305, "volume": 6382927.0}, {"date": "2025-08-13", "close": 0.335, "volume": 1036563.0}, {"date": "2025-08-14", "close": 0.34, "volume": 596574.0}, {"date": "2025-08-15", "close": 0.315, "volume": 967045.0}, {"date": "2025-08-20", "close": 0.325, "volume": 9906546.0}, {"date": "2025-08-21", "close": 0.32, "volume": 1196245.0}, {"date": "2025-08-22", "close": 0.32, "volume": 1417615.0}, {"date": "2025-08-25", "close": 0.31, "volume": 521990.0}, {"date": "2025-08-26", "close": 0.31, "volume": 4071257.0}, {"date": "2025-08-27", "close": 0.325, "volume": 5752010.0}, {"date": "2025-08-28", "close": 0.315, "volume": 3985025.0}, {"date": "2025-08-29", "close": 0.32, "volume": 2553762.0}, {"date": "2025-09-01", "close": 0.34, "volume": 1464391.0}, {"date": "2025-09-02", "close": 0.34, "volume": 2398615.0}, {"date": "2025-09-03", "close": 0.325, "volume": 470015.0}, {"date": "2025-09-04", "close": 0.32, "volume": 1278826.0}, {"date": "2025-09-05", "close": 0.31, "volume": 533071.0}, {"date": "2025-09-08", "close": 0.315, "volume": 2224414.0}, {"date": "2025-09-09", "close": 0.315, "volume": 2087863.0}, {"date": "2025-09-10", "close": 0.31, "volume": 1040957.0}, {"date": "2025-09-11", "close": 0.32, "volume": 1076225.0}, {"date": "2025-09-12", "close": 0.32, "volume": 1910502.0}, {"date": "2025-09-15", "close": 0.32, "volume": 510469.0}, {"date": "2025-09-16", "close": 0.33, "volume": 816680.0}, {"date": "2025-09-17", "close": 0.33, "volume": 925359.0}, {"date": "2025-09-18", "close": 0.34, "volume": 2217205.0}, {"date": "2025-09-19", "close": 0.345, "volume": 868114.0}, {"date": "2025-09-22", "close": 0.34, "volume": 591929.0}, {"date": "2025-09-23", "close": 0.36, "volume": 13216799.0}, {"date": "2025-09-24", "close": 0.35, "volume": 1141472.0}, {"date": "2025-09-25", "close": 0.35, "volume": 768480.0}, {"date": "2025-09-26", "close": 0.36, "volume": 1848521.0}, {"date": "2025-09-29", "close": 0.365, "volume": 1071644.0}, {"date": "2025-09-30", "close": 0.35, "volume": 2159029.0}, {"date": "2025-10-01", "close": 0.355, "volume": 495365.0}, {"date": "2025-10-02", "close": 0.35, "volume": 2758673.0}, {"date": "2025-10-03", "close": 0.35, "volume": 228507.0}, {"date": "2025-10-06", "close": 0.36, "volume": 3042323.0}, {"date": "2025-10-07", "close": 0.36, "volume": 1187963.0}, {"date": "2025-10-08", "close": 0.385, "volume": 8080136.0}, {"date": "2025-10-09", "close": 0.385, "volume": 1658276.0}, {"date": "2025-10-10", "close": 0.365, "volume": 283058.0}, {"date": "2025-10-13", "close": 0.38, "volume": 542095.0}, {"date": "2025-10-14", "close": 0.375, "volume": 451575.0}, {"date": "2025-10-15", "close": 0.375, "volume": 389661.0}, {"date": "2025-10-16", "close": 0.375, "volume": 636753.0}, {"date": "2025-10-17", "close": 0.355, "volume": 2062414.0}, {"date": "2025-10-20", "close": 0.35, "volume": 843760.0}, {"date": "2025-10-21", "close": 0.355, "volume": 1488276.0}, {"date": "2025-10-22", "close": 0.34, "volume": 600262.0}, {"date": "2025-10-23", "close": 0.335, "volume": 2437365.0}, {"date": "2025-10-24", "close": 0.36, "volume": 3424861.0}, {"date": "2025-10-27", "close": 0.345, "volume": 42122.0}, {"date": "2025-10-28", "close": 0.325, "volume": 1022492.0}, {"date": "2025-10-29", "close": 0.34, "volume": 685575.0}, {"date": "2025-10-30", "close": 0.35, "volume": 502096.0}, {"date": "2025-10-31", "close": 0.355, "volume": 859738.0}, {"date": "2025-11-03", "close": 0.35, "volume": 341514.0}, {"date": "2025-11-04", "close": 0.345, "volume": 6149001.0}, {"date": "2025-11-05", "close": 0.335, "volume": 1140546.0}, {"date": "2025-11-06", "close": 0.335, "volume": 159447.0}, {"date": "2025-11-07", "close": 0.325, "volume": 217667.0}, {"date": "2025-11-10", "close": 0.325, "volume": 1640719.0}, {"date": "2025-11-11", "close": 0.34, "volume": 490876.0}, {"date": "2025-11-12", "close": 0.35, "volume": 701184.0}, {"date": "2025-11-13", "close": 0.365, "volume": 2965239.0}, {"date": "2025-11-14", "close": 0.35, "volume": 1143543.0}, {"date": "2025-11-17", "close": 0.36, "volume": 87182.0}, {"date": "2025-11-18", "close": 0.34, "volume": 889818.0}, {"date": "2025-11-19", "close": 0.325, "volume": 352676.0}, {"date": "2025-11-20", "close": 0.33, "volume": 93701.0}, {"date": "2025-11-21", "close": 0.35, "volume": 2392456.0}, {"date": "2025-11-24", "close": 0.335, "volume": 261117.0}, {"date": "2025-11-25", "close": 0.35, "volume": 216266.0}, {"date": "2025-11-26", "close": 0.36, "volume": 324577.0}, {"date": "2025-11-27", "close": 0.355, "volume": 603940.0}, {"date": "2025-11-28", "close": 0.355, "volume": 1030079.0}, {"date": "2025-12-01", "close": 0.375, "volume": 916356.0}, {"date": "2025-12-02", "close": 0.39, "volume": 2040610.0}, {"date": "2025-12-03", "close": 0.39, "volume": 696268.0}, {"date": "2025-12-04", "close": 0.4, "volume": 1135842.0}, {"date": "2025-12-05", "close": 0.425, "volume": 6377978.0}, {"date": "2025-12-08", "close": 0.43, "volume": 2239353.0}, {"date": "2025-12-09", "close": 0.415, "volume": 552965.0}, {"date": "2025-12-10", "close": 0.44, "volume": 2030018.0}, {"date": "2025-12-11", "close": 0.44, "volume": 3449781.0}, {"date": "2025-12-12", "close": 0.45, "volume": 2442263.0}, {"date": "2025-12-15", "close": 0.43, "volume": 886997.0}, {"date": "2025-12-16", "close": 0.42, "volume": 399763.0}, {"date": "2025-12-17", "close": 0.49, "volume": 13612169.0}, {"date": "2025-12-18", "close": 0.48, "volume": 556995.0}, {"date": "2025-12-19", "close": 0.48, "volume": 4341086.0}, {"date": "2025-12-22", "close": 0.5, "volume": 4009227.0}, {"date": "2025-12-23", "close": 0.52, "volume": 652296.0}, {"date": "2025-12-24", "close": 0.5, "volume": 181103.0}, {"date": "2025-12-29", "close": 0.49, "volume": 897157.0}, {"date": "2025-12-30", "close": 0.5, "volume": 1301816.0}, {"date": "2025-12-31", "close": 0.485, "volume": 2413580.0}, {"date": "2026-01-02", "close": 0.485, "volume": 109622.0}, {"date": "2026-01-05", "close": 0.475, "volume": 393098.0}, {"date": "2026-01-06", "close": 0.47, "volume": 1591573.0}, {"date": "2026-01-07", "close": 0.49, "volume": 3469536.0}, {"date": "2026-01-08", "close": 0.48, "volume": 1133392.0}, {"date": "2026-01-09", "close": 0.49, "volume": 982414.0}, {"date": "2026-01-12", "close": 0.5, "volume": 529723.0}, {"date": "2026-01-13", "close": 0.485, "volume": 301746.0}, {"date": "2026-01-14", "close": 0.47, "volume": 237179.0}, {"date": "2026-01-15", "close": 0.5, "volume": 765388.0}, {"date": "2026-01-16", "close": 0.46, "volume": 1920776.0}, {"date": "2026-01-19", "close": 0.465, "volume": 617861.0}, {"date": "2026-01-20", "close": 0.47, "volume": 3021153.0}, {"date": "2026-01-21", "close": 0.5, "volume": 2722599.0}, {"date": "2026-01-22", "close": 0.5, "volume": 2045093.0}, {"date": "2026-01-23", "close": 0.52, "volume": 6031662.0}, {"date": "2026-01-27", "close": 0.515, "volume": 3109385.0}, {"date": "2026-01-28", "close": 0.485, "volume": 6962802.0}, {"date": "2026-01-29", "close": 0.48, "volume": 1879648.0}, {"date": "2026-01-30", "close": 0.44, "volume": 4578148.0}, {"date": "2026-02-02", "close": 0.425, "volume": 3353290.0}, {"date": "2026-02-03", "close": 0.44, "volume": 1246896.0}, {"date": "2026-02-04", "close": 0.44, "volume": 4999065.0}, {"date": "2026-02-05", "close": 0.415, "volume": 1844366.0}, {"date": "2026-02-06", "close": 0.395, "volume": 2732841.0}, {"date": "2026-02-09", "close": 0.425, "volume": 2240255.0}, {"date": "2026-02-10", "close": 0.455, "volume": 5315783.0}, {"date": "2026-02-11", "close": 0.465, "volume": 4269802.0}, {"date": "2026-02-12", "close": 0.47, "volume": 4598052.0}, {"date": "2026-02-13", "close": 0.46, "volume": 1716951.0}, {"date": "2026-02-16", "close": 0.46, "volume": 788688.0}, {"date": "2026-02-17", "close": 0.44, "volume": 454021.0}, {"date": "2026-02-18", "close": 0.425, "volume": 1106869.0}, {"date": "2026-02-19", "close": 0.44, "volume": 314751.0}, {"date": "2026-02-20", "close": 0.45, "volume": 1659857.0}, {"date": "2026-02-23", "close": 0.5, "volume": 2707703.0}, {"date": "2026-02-24", "close": 0.515, "volume": 1384013.0}, {"date": "2026-02-25", "close": 0.515, "volume": 1137203.0}, {"date": "2026-02-26", "close": 0.53, "volume": 1234490.0}, {"date": "2026-02-27", "close": 0.545, "volume": 3549036.0}, {"date": "2026-03-02", "close": 0.575, "volume": 2373393.0}, {"date": "2026-03-03", "close": 0.555, "volume": 6616581.0}, {"date": "2026-03-04", "close": 0.575, "volume": 1893994.0}, {"date": "2026-03-05", "close": 0.585, "volume": 711624.0}, {"date": "2026-03-06", "close": 0.575, "volume": 992487.0}, {"date": "2026-03-09", "close": 0.53, "volume": 2220917.0}, {"date": "2026-03-10", "close": 0.56, "volume": 1395426.0}, {"date": "2026-03-11", "close": 0.54, "volume": 880799.0}, {"date": "2026-03-12", "close": 0.535, "volume": 1295279.0}, {"date": "2026-03-13", "close": 0.505, "volume": 1903845.0}, {"date": "2026-03-16", "close": 0.495, "volume": 1446878.0}, {"date": "2026-03-17", "close": 0.515, "volume": 523955.0}, {"date": "2026-03-18", "close": 0.505, "volume": 385786.0}, {"date": "2026-03-19", "close": 0.44, "volume": 1623674.0}, {"date": "2026-03-20", "close": 0.42, "volume": 2264130.0}, {"date": "2026-03-23", "close": 0.39, "volume": 2970440.0}, {"date": "2026-03-24", "close": 0.415, "volume": 1895890.0}, {"date": "2026-03-25", "close": 0.425, "volume": 1688455.0}, {"date": "2026-03-26", "close": 0.405, "volume": 1425334.0}, {"date": "2026-03-27", "close": 0.39, "volume": 989853.0}, {"date": "2026-03-30", "close": 0.39, "volume": 639347.0}, {"date": "2026-03-31", "close": 0.41, "volume": 901342.0}, {"date": "2026-04-01", "close": 0.455, "volume": 2039031.0}, {"date": "2026-04-02", "close": 0.43, "volume": 1523630.0}, {"date": "2026-04-07", "close": 0.435, "volume": 222320.0}, {"date": "2026-04-08", "close": 0.48, "volume": 2289766.0}, {"date": "2026-04-09", "close": 0.465, "volume": 1479579.0}, {"date": "2026-04-10", "close": 0.465, "volume": 241858.0}, {"date": "2026-04-13", "close": 0.445, "volume": 323529.0}, {"date": "2026-04-14", "close": 0.455, "volume": 181570.0}, {"date": "2026-04-15", "close": 0.475, "volume": 710679.0}, {"date": "2026-04-16", "close": 0.475, "volume": 362988.0}, {"date": "2026-04-17", "close": 0.485, "volume": 391475.0}, {"date": "2026-04-20", "close": 0.48, "volume": 410100.0}, {"date": "2026-04-21", "close": 0.49, "volume": 1823867.0}, {"date": "2026-04-22", "close": 0.51, "volume": 741465.0}, {"date": "2026-04-23", "close": 0.51, "volume": 1487638.0}, {"date": "2026-04-24", "close": 0.515, "volume": 409270.0}, {"date": "2026-04-27", "close": 0.525, "volume": 627276.0}, {"date": "2026-04-28", "close": 0.51, "volume": 2185467.0}, {"date": "2026-04-29", "close": 0.51, "volume": 3807160.0}, {"date": "2026-04-30", "close": 0.49, "volume": 691175.0}, {"date": "2026-05-01", "close": 0.47, "volume": 445921.0}, {"date": "2026-05-04", "close": 0.45, "volume": 6387235.0}, {"date": "2026-05-05", "close": 0.44, "volume": 737308.0}, {"date": "2026-05-06", "close": 0.445, "volume": 1022887.0}, {"date": "2026-05-07", "close": 0.495, "volume": 5274476.0}, {"date": "2026-05-08", "close": 0.495, "volume": 6718711.0}, {"date": "2026-05-11", "close": 0.495, "volume": 1535340.0}, {"date": "2026-05-12", "close": 0.495, "volume": 5602550.0}, {"date": "2026-05-13", "close": 0.5, "volume": 4249776.0}, {"date": "2026-05-14", "close": 0.505, "volume": 1463600.0}, {"date": "2026-05-15", "close": 0.5, "volume": 1953412.0}, {"date": "2026-05-20", "close": 0.43, "volume": 8726451.0}, {"date": "2026-05-21", "close": 0.47, "volume": 5520038.0}, {"date": "2026-05-22", "close": 0.485, "volume": 1703200.0}, {"date": "2026-05-25", "close": 0.5, "volume": 910699.0}, {"date": "2026-05-26", "close": 0.475, "volume": 2872584.0}, {"date": "2026-05-27", "close": 0.485, "volume": 1172938.0}, {"date": "2026-05-28", "close": 0.455, "volume": 2647991.0}, {"date": "2026-05-29", "close": 0.47, "volume": 15460427.0}, {"date": "2026-06-01", "close": 0.47, "volume": 433087.0}, {"date": "2026-06-02", "close": 0.49, "volume": 721620.0}, {"date": "2026-06-03", "close": 0.47, "volume": 384971.0}, {"date": "2026-06-04", "close": 0.47, "volume": 2846062.0}, {"date": "2026-06-05", "close": 0.465, "volume": 530433.0}, {"date": "2026-06-09", "close": 0.445, "volume": 5765466.0}, {"date": "2026-06-10", "close": 0.435, "volume": 227925.0}, {"date": "2026-06-11", "close": 0.43, "volume": 1547997.0}, {"date": "2026-06-12", "close": 0.44, "volume": 1030660.0}, {"date": "2026-06-15", "close": 0.49, "volume": 3871285.0}, {"date": "2026-06-16", "close": 0.505, "volume": 2011386.0}, {"date": "2026-06-17", "close": 0.51, "volume": 2928329.0}, {"date": "2026-06-18", "close": 0.48, "volume": 965325.0}, {"date": "2026-06-19", "close": 0.47, "volume": 513219.0}, {"date": "2026-06-22", "close": 0.47, "volume": 1034209.0}, {"date": "2026-06-23", "close": 0.455, "volume": 5204229.0}, {"date": "2026-06-24", "close": 0.45, "volume": 2012104.0}, {"date": "2026-06-25", "close": 0.44, "volume": 3626674.0}, {"date": "2026-06-26", "close": 0.45, "volume": 1819836.0}, {"date": "2026-06-29", "close": 0.455, "volume": 692958.0}, {"date": "2026-06-30", "close": 0.46, "volume": 1957690.0}, {"date": "2026-07-01", "close": 0.46, "volume": 485626.0}, {"date": "2026-07-02", "close": 0.475, "volume": 1443419.0}, {"date": "2026-07-03", "close": 0.49, "volume": 2762953.0}, {"date": "2026-07-06", "close": 0.505, "volume": 1043164.0}, {"date": "2026-07-07", "close": 0.495, "volume": 1364626.0}, {"date": "2026-07-08", "close": 0.51, "volume": 2086165.0}, {"date": "2026-07-09", "close": 0.51, "volume": 2323827.0}, {"date": "2026-07-10", "close": 0.535, "volume": 3259072.0}, {"date": "2026-07-13", "close": 0.47, "volume": 1012230.0}, {"date": "2026-07-14", "close": 0.435, "volume": 634323.0}, {"date": "2026-07-15", "close": 0.43, "volume": 993918.0}, {"date": "2026-07-16", "close": 0.415, "volume": 3392719.0}, {"date": "2026-07-17", "close": 0.405, "volume": 4383790.0}, {"date": "2026-07-20", "close": 0.41, "volume": 365878.0}, {"date": "2026-07-21", "close": 0.425, "volume": 2708245.0}, {"date": "2026-07-22", "close": 0.435, "volume": 351897.0}, {"date": "2026-07-23", "close": 0.44, "volume": 267099.0}, {"date": "2026-07-24", "close": 0.415, "volume": 1906404.0}, {"date": "2026-07-27", "close": 0.41, "volume": 490058.0}, {"date": "2026-07-28", "close": 0.395, "volume": 1375073.0}, {"date": "2026-07-29", "close": 0.42, "volume": 325557.0}, {"date": "2026-07-30", "close": 0.43, "volume": 562220.0}, {"date": "2026-07-31", "close": 0.425, "volume": 428272.0}, {"date": "2026-08-03", "close": 0.43, "volume": 256453.0}, {"date": "2026-08-04", "close": 0.43, "volume": 275893.0}, {"date": "2026-08-05", "close": 0.435, "volume": 366646.0}, {"date": "2026-08-06", "close": 0.43, "volume": 575209.0}, {"date": "2026-08-07", "close": 0.425, "volume": 766398.0}, {"date": "2026-08-12", "close": 0.45, "volume": 2594596.0}, {"date": "2026-08-13", "close": 0.47, "volume": 3162279.0}, {"date": "2026-08-14", "close": 0.445, "volume": 2269818.0}, {"date": "2026-08-17", "close": 0.44, "volume": 1640230.0}, {"date": "2026-08-18", "close": 0.45, "volume": 6034243.0}, {"date": "2026-08-19", "close": 0.46, "volume": 1792224.0}, {"date": "2026-08-20", "close": 0.47, "volume": 3786465.0}, {"date": "2026-08-21", "close": 0.49, "volume": 9917749.0}, {"date": "2026-08-24", "close": 0.505, "volume": 2002557.0}, {"date": "2026-08-25", "close": 0.515, "volume": 3012242.0}, {"date": "2026-08-26", "close": 0.51, "volume": 1791248.0}, {"date": "2026-08-27", "close": 0.5, "volume": 1658882.0}, {"date": "2026-08-28", "close": 0.505, "volume": 2949603.0}, {"date": "2026-08-31", "close": 0.475, "volume": 5816505.0}, {"date": "2026-09-01", "close": 0.475, "volume": 2183421.0}, {"date": "2026-09-02", "close": 0.46, "volume": 1260765.0}, {"date": "2026-09-03", "close": 0.475, "volume": 844691.0}, {"date": "2026-09-04", "close": 0.495, "volume": 403947.0}, {"date": "2026-09-07", "close": 0.475, "volume": 141173.0}], "refreshing": true}