{"ticker": "XRG", "overview": {"name": "Xreality Group Ltd", "country": "Australia", "industry": "Consumer Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "XRG", "has_prices": true, "as_of": "2026-09-18", "last": 0.06, "prev_close": 0.058, "change": 0.001999999999999995, "change_pct": 0.034482758620689564, "session_volume": 10000.0, "vwap_5": 0.057854261281421654, "vwap_20": 0.06101085080364326, "vwap_60": 0.06433410316929841, "vwap_250": 0.05767371782589964, "high_52w": 0.077, "low_52w": 0.043, "avg_volume_20": 370438.0, "sessions": 400, "market_cap": {"value": 43623640.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03144372", "src": "ASX", "ticker": "XRG", "cik": "", "company": "Xreality Group Ltd", "company_raw": "Xreality Group Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their XRG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144372", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51344}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "John Diddams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-16", "source_url": "https://www.marketindex.com.au/asx/xrg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Danny Hogan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-05", "source_url": "https://www.marketindex.com.au/asx/xrg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Copeland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-22", "source_url": "https://www.marketindex.com.au/asx/xrg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Diddams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-05", "source_url": "https://www.marketindex.com.au/asx/xrg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wayne Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-16", "source_url": "https://www.marketindex.com.au/asx/xrg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kym Hopwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-23", "source_url": "https://www.marketindex.com.au/asx/xrg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wayne Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-16", "source_url": "https://www.marketindex.com.au/asx/xrg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Diddams", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-24", "source_url": "https://www.marketindex.com.au/asx/xrg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wayne Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-13", "source_url": "https://www.marketindex.com.au/asx/xrg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kim Hopwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-11", "source_url": "https://www.marketindex.com.au/asx/xrg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wayne Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-06", "source_url": "https://www.marketindex.com.au/asx/xrg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kim Hopwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-02", "source_url": "https://www.marketindex.com.au/asx/xrg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kim Hopwood", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-25", "source_url": "https://www.marketindex.com.au/asx/xrg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-03", "source_url": "https://www.marketindex.com.au/asx/xrg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wayne Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-26", "source_url": "https://www.marketindex.com.au/asx/xrg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steve Baxter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-26", "source_url": "https://www.marketindex.com.au/asx/xrg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wayne Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-06", "source_url": "https://www.marketindex.com.au/asx/xrg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-23", "source_url": "https://www.marketindex.com.au/asx/xrg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gillespie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-21", "source_url": "https://www.marketindex.com.au/asx/xrg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-21", "source_url": "https://www.marketindex.com.au/asx/xrg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Baxter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-21", "source_url": "https://www.marketindex.com.au/asx/xrg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hogan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-09-23", "source_url": "https://www.marketindex.com.au/asx/xrg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-09-23", "source_url": "https://www.marketindex.com.au/asx/xrg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hogan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-09-21", "source_url": "https://www.marketindex.com.au/asx/xrg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-09-21", "source_url": "https://www.marketindex.com.au/asx/xrg", "needs_ocr": 0}], "directors": [{"name": "Ken Gillespie", "first_seen": "2013-10-29", "last_seen": "2013-10-29", "status": "past", "notices": 1}, {"name": "John F Diddams", "first_seen": "2013-10-29", "last_seen": "2013-10-29", "status": "past", "notices": 1}, {"name": "David Murray", "first_seen": "2014-02-05", "last_seen": "2014-02-05", "status": "past", "notices": 1}, {"name": "W Jones", "first_seen": "2014-11-27", "last_seen": "2014-11-27", "status": "past", "notices": 1}, {"name": "S Baxter", "first_seen": "2014-11-27", "last_seen": "2014-11-27", "status": "past", "notices": 1}, {"name": "K Gillespie", "first_seen": "2014-11-27", "last_seen": "2014-11-27", "status": "past", "notices": 1}, {"name": "D Murray", "first_seen": "2014-11-27", "last_seen": "2014-11-27", "status": "past", "notices": 1}, {"name": "D Hogan", "first_seen": "2014-11-27", "last_seen": "2014-11-27", "status": "past", "notices": 1}, {"name": "Hogan", "first_seen": "2016-09-21", "last_seen": "2016-09-23", "status": "past", "notices": 2}, {"name": "Gillespie", "first_seen": "2016-12-21", "last_seen": "2016-12-21", "status": "past", "notices": 1}, {"name": "Baxter", "first_seen": "2016-12-21", "last_seen": "2016-12-21", "status": "past", "notices": 1}, {"name": "Brett", "first_seen": "2018-09-23", "last_seen": "2018-09-23", "status": "past", "notices": 1}, {"name": "Steve Baxter", "first_seen": "2019-08-26", "last_seen": "2019-08-26", "status": "past", "notices": 1}, {"name": "Jones", "first_seen": "2016-09-21", "last_seen": "2019-12-03", "status": "past", "notices": 4}, {"name": "Kim Hopwood", "first_seen": "2021-05-25", "last_seen": "2021-10-11", "status": "past", "notices": 3}, {"name": "Kym Hopwood", "first_seen": "2022-06-23", "last_seen": "2022-06-23", "status": "past", "notices": 1}, {"name": "Wayne Jones", "first_seen": "2013-10-29", "last_seen": "2022-11-16", "status": "past", "notices": 12}, {"name": "Philip Copeland", "first_seen": "2023-03-22", "last_seen": "2023-03-22", "status": "past", "notices": 1}, {"name": "Danny Hogan", "first_seen": "2013-10-29", "last_seen": "2023-06-05", "status": "past", "notices": 7}, {"name": "John Diddams", "first_seen": "2022-01-24", "last_seen": "2023-11-16", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Notice Of Meeting", "title": "ASIC Grants Extensions for FY26 Reporting and AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156836-2A1707699"}, {"date": "2026-10-29", "form": "Company Administration", "title": "FY26 Audit and Annual General Meeting Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155732-2A1707161"}, {"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities Report and Appendix 4C - 30 Sep 26", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155730-2A1707167"}, {"date": "2026-10-06", "form": "Progress Report", "title": "First sale to US Marine Corps", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145223-2A1702317"}, {"date": "2026-10-01", "form": "Periodic Reports", "title": "FY26 Audit update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143273-2A1701121"}], "performance": {"ticker": "XRG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2013-01-18", "close": 0.1578236, "volume": 228103.0}, {"date": "2013-01-21", "close": 0.16571478, "volume": 20276.0}, {"date": "2013-01-22", "close": 0.20517068, "volume": 47521.0}, {"date": "2013-01-23", "close": 0.36693987, "volume": 129892.0}, {"date": "2013-01-24", "close": 0.30775602, "volume": 187115.0}, {"date": "2013-01-25", "close": 0.3156472, "volume": 29349.0}, {"date": "2013-01-29", "close": 0.3156472, "volume": 21366.0}, {"date": "2013-01-30", "close": 0.3156472, "volume": 13483.0}, {"date": "2013-01-31", "close": 0.29986484, "volume": 5703.0}, {"date": "2013-02-01", "close": 0.2761913, "volume": 23041.0}, {"date": "2013-02-04", "close": 0.2761913, "volume": 53073.0}, {"date": "2013-02-11", "close": 0.23278981, "volume": 25217.0}, {"date": "2013-02-12", "close": 0.2367354, "volume": 14068.0}, {"date": "2013-02-13", "close": 0.21700745, "volume": 6336.0}, {"date": "2013-02-14", "close": 0.2367354, "volume": 2534.0}, {"date": "2013-02-19", "close": 0.24068099, "volume": 25241.0}, {"date": "2013-02-20", "close": 0.24857217, "volume": 18902.0}, {"date": "2013-02-21", "close": 0.26830012, "volume": 25345.0}, {"date": "2013-02-25", "close": 0.26830012, "volume": 10348.0}, {"date": "2013-02-26", "close": 0.26830012, "volume": 5180.0}, {"date": "2013-02-27", "close": 0.26830012, "volume": 1260.0}, {"date": "2013-03-01", "close": 0.26040894, "volume": 3168.0}, {"date": "2013-03-04", "close": 0.26040894, "volume": 19009.0}, {"date": "2013-03-05", "close": 0.2761913, "volume": 3840.0}, {"date": "2013-03-06", "close": 0.31170161, "volume": 3224.0}, {"date": "2013-03-07", "close": 0.29197366, "volume": 48130.0}, {"date": "2013-03-08", "close": 0.3156472, "volume": 32348.0}, {"date": "2013-03-11", "close": 0.32748397, "volume": 37528.0}, {"date": "2013-03-15", "close": 0.34326633, "volume": 3111.0}, {"date": "2013-03-19", "close": 0.3156472, "volume": 4809.0}, {"date": "2013-03-20", "close": 0.29197366, "volume": 36910.0}, {"date": "2013-03-25", "close": 0.29986484, "volume": 7603.0}, {"date": "2013-03-28", "close": 0.3156472, "volume": 5069.0}, {"date": "2013-04-03", "close": 0.29197366, "volume": 9597.0}, {"date": "2013-04-04", "close": 0.3156472, "volume": 16347.0}, {"date": "2013-04-09", "close": 0.30775602, "volume": 84905.0}, {"date": "2013-04-10", "close": 0.29197366, "volume": 1693.0}, {"date": "2013-04-11", "close": 0.29197366, "volume": 8905.0}, {"date": "2013-04-15", "close": 0.29197366, "volume": 15241.0}, {"date": "2013-04-18", "close": 0.28408248, "volume": 1723.0}, {"date": "2013-04-19", "close": 0.29197366, "volume": 17108.0}, {"date": "2013-04-23", "close": 0.29197366, "volume": 3168.0}, {"date": "2013-04-24", "close": 0.28013689, "volume": 3626.0}, {"date": "2013-05-01", "close": 0.28013689, "volume": 1723.0}, {"date": "2013-05-15", "close": 0.29197366, "volume": 7512.0}, {"date": "2013-05-22", "close": 0.2761913, "volume": 7180.0}, {"date": "2013-05-23", "close": 0.28013689, "volume": 12672.0}, {"date": "2013-05-24", "close": 0.28013689, "volume": 7512.0}, {"date": "2013-05-29", "close": 0.29197366, "volume": 12672.0}, {"date": "2013-05-30", "close": 0.29986484, "volume": 31681.0}, {"date": "2013-06-05", "close": 0.28013689, "volume": 12672.0}, {"date": "2013-06-06", "close": 0.3156472, "volume": 3168.0}, {"date": "2013-06-18", "close": 0.3156472, "volume": 11124.0}, {"date": "2013-06-25", "close": 0.3156472, "volume": 5069.0}, {"date": "2013-06-27", "close": 0.33142956, "volume": 63362.0}, {"date": "2013-06-28", "close": 0.33537515, "volume": 10100.0}, {"date": "2013-07-01", "close": 0.33537515, "volume": 4752.0}, {"date": "2013-07-02", "close": 0.33537515, "volume": 12672.0}, {"date": "2013-07-09", "close": 0.36299428, "volume": 17110.0}, {"date": "2013-07-10", "close": 0.33142956, "volume": 17741.0}, {"date": "2013-07-12", "close": 0.36299428, "volume": 1887.0}, {"date": "2013-07-15", "close": 0.36299428, "volume": 8593.0}, {"date": "2013-07-16", "close": 0.36299428, "volume": 12644.0}, {"date": "2013-07-18", "close": 0.38666782, "volume": 19009.0}, {"date": "2013-07-19", "close": 0.38666782, "volume": 8899.0}, {"date": "2013-07-22", "close": 0.38666782, "volume": 11278.0}, {"date": "2013-07-24", "close": 0.37088546, "volume": 12672.0}, {"date": "2013-07-25", "close": 0.38666782, "volume": 4435.0}, {"date": "2013-08-01", "close": 0.50503552, "volume": 23571.0}, {"date": "2013-08-02", "close": 0.48136198, "volume": 33709.0}, {"date": "2013-08-06", "close": 0.44190608, "volume": 49557.0}, {"date": "2013-08-07", "close": 0.46557962, "volume": 16474.0}, {"date": "2013-08-09", "close": 0.45768844, "volume": 23465.0}, {"date": "2013-08-13", "close": 0.45768844, "volume": 7582.0}, {"date": "2013-08-14", "close": 0.45768844, "volume": 12672.0}, {"date": "2013-08-15", "close": 0.45768844, "volume": 10920.0}, {"date": "2013-08-16", "close": 0.4734708, "volume": 2830.0}, {"date": "2013-08-19", "close": 0.5523826, "volume": 63879.0}, {"date": "2013-08-20", "close": 0.62340322, "volume": 48127.0}, {"date": "2013-08-21", "close": 0.61551204, "volume": 33493.0}, {"date": "2013-08-22", "close": 0.61551204, "volume": 2281.0}, {"date": "2013-08-23", "close": 0.58394732, "volume": 22303.0}, {"date": "2013-08-26", "close": 0.58394732, "volume": 1077.0}, {"date": "2013-08-28", "close": 0.61551204, "volume": 887.0}, {"date": "2013-08-29", "close": 0.61551204, "volume": 1818.0}, {"date": "2013-08-30", "close": 0.61551204, "volume": 3485.0}, {"date": "2013-09-02", "close": 0.6312944, "volume": 9922.0}, {"date": "2013-09-03", "close": 0.65496794, "volume": 10154.0}, {"date": "2013-09-04", "close": 0.71415179, "volume": 32195.0}, {"date": "2013-09-05", "close": 0.7102062, "volume": 30690.0}, {"date": "2013-09-06", "close": 0.7102062, "volume": 33202.0}, {"date": "2013-09-09", "close": 0.67864148, "volume": 12579.0}, {"date": "2013-09-11", "close": 0.65496794, "volume": 32761.0}, {"date": "2013-09-13", "close": 0.6312944, "volume": 2218.0}, {"date": "2013-09-16", "close": 0.63918558, "volume": 16005.0}, {"date": "2013-09-24", "close": 0.7380112, "volume": 789582.0}, {"date": "2013-09-25", "close": 0.58118382, "volume": 10742.0}, {"date": "2013-09-26", "close": 0.57195868, "volume": 31963.0}, {"date": "2013-09-27", "close": 0.56273354, "volume": 27642.0}, {"date": "2013-09-30", "close": 0.5535084, "volume": 117763.0}, {"date": "2013-10-02", "close": 0.47970728, "volume": 81674.0}, {"date": "2013-10-03", "close": 0.43358158, "volume": 45328.0}, {"date": "2013-10-04", "close": 0.4151313, "volume": 63879.0}, {"date": "2013-10-07", "close": 0.45203186, "volume": 18235.0}, {"date": "2013-10-08", "close": 0.40590616, "volume": 90234.0}, {"date": "2013-10-09", "close": 0.48893242, "volume": 21905.0}, {"date": "2013-10-10", "close": 0.40590616, "volume": 106773.0}, {"date": "2013-10-11", "close": 0.49815756, "volume": 37280.0}, {"date": "2013-10-14", "close": 0.5073827, "volume": 129479.0}, {"date": "2013-10-15", "close": 0.47048214, "volume": 277336.0}, {"date": "2013-10-16", "close": 0.45664443, "volume": 123245.0}, {"date": "2013-10-17", "close": 0.47048214, "volume": 56557.0}, {"date": "2013-10-18", "close": 0.52122041, "volume": 125350.0}, {"date": "2013-10-21", "close": 0.49815756, "volume": 127208.0}, {"date": "2013-10-22", "close": 0.49815756, "volume": 283148.0}, {"date": "2013-10-23", "close": 0.49815756, "volume": 33351.0}, {"date": "2013-10-24", "close": 0.49815756, "volume": 10958.0}, {"date": "2013-10-25", "close": 0.51660784, "volume": 342846.0}, {"date": "2013-10-28", "close": 0.47970728, "volume": 7426.0}, {"date": "2013-10-29", "close": 0.461257, "volume": 79598.0}, {"date": "2013-10-30", "close": 0.47970728, "volume": 34688.0}, {"date": "2013-10-31", "close": 0.45664443, "volume": 28434.0}, {"date": "2013-11-01", "close": 0.47048214, "volume": 187708.0}, {"date": "2013-11-04", "close": 0.5073827, "volume": 275432.0}, {"date": "2013-11-05", "close": 0.5073827, "volume": 1030.0}, {"date": "2013-11-07", "close": 0.5073827, "volume": 123575.0}, {"date": "2013-11-08", "close": 0.51660784, "volume": 10840.0}, {"date": "2013-11-11", "close": 0.51660784, "volume": 3794.0}, {"date": "2013-11-12", "close": 0.48893242, "volume": 28726.0}, {"date": "2013-11-13", "close": 0.5073827, "volume": 45019.0}, {"date": "2013-11-15", "close": 0.51660784, "volume": 14038.0}, {"date": "2013-11-18", "close": 0.51660784, "volume": 27076.0}, {"date": "2013-11-19", "close": 0.54428326, "volume": 25851.0}, {"date": "2013-11-20", "close": 0.54428326, "volume": 328849.0}, {"date": "2013-11-21", "close": 0.52583298, "volume": 3252.0}, {"date": "2013-11-22", "close": 0.54428326, "volume": 24214.0}, {"date": "2013-11-25", "close": 0.57657125, "volume": 23508.0}, {"date": "2013-11-26", "close": 0.5535084, "volume": 16042.0}, {"date": "2013-11-27", "close": 0.53967069, "volume": 954.0}, {"date": "2013-11-28", "close": 0.53967069, "volume": 148822.0}, {"date": "2013-11-29", "close": 0.52583298, "volume": 73537.0}, {"date": "2013-12-03", "close": 0.54428326, "volume": 31668.0}, {"date": "2013-12-04", "close": 0.56273354, "volume": 4818.0}, {"date": "2013-12-05", "close": 0.5535084, "volume": 3252.0}, {"date": "2013-12-06", "close": 0.5535084, "volume": 23239.0}, {"date": "2013-12-09", "close": 0.53505812, "volume": 76581.0}, {"date": "2013-12-11", "close": 0.52583298, "volume": 10280.0}, {"date": "2013-12-12", "close": 0.52583298, "volume": 3693.0}, {"date": "2013-12-13", "close": 0.49815756, "volume": 10840.0}, {"date": "2013-12-16", "close": 0.49815756, "volume": 21151.0}, {"date": "2013-12-17", "close": 0.5073827, "volume": 4336.0}, {"date": "2013-12-19", "close": 0.5073827, "volume": 17478.0}, {"date": "2013-12-20", "close": 0.5535084, "volume": 2729498.0}, {"date": "2013-12-23", "close": 0.5535084, "volume": 1428.0}, {"date": "2013-12-27", "close": 0.54428326, "volume": 1734.0}, {"date": "2013-12-30", "close": 0.5073827, "volume": 29701.0}, {"date": "2013-12-31", "close": 0.5535084, "volume": 33260.0}, {"date": "2014-01-02", "close": 0.5535084, "volume": 2122.0}, {"date": "2014-01-03", "close": 0.5535084, "volume": 5974.0}, {"date": "2014-01-06", "close": 0.56273354, "volume": 1640117.0}, {"date": "2014-01-08", "close": 0.5535084, "volume": 1346277.0}, {"date": "2014-01-09", "close": 0.5535084, "volume": 976.0}, {"date": "2014-01-10", "close": 0.54428326, "volume": 10840.0}, {"date": "2014-01-14", "close": 0.54428326, "volume": 5255.0}, {"date": "2014-01-15", "close": 0.52583298, "volume": 6504.0}, {"date": "2014-01-16", "close": 0.5535084, "volume": 4336.0}, {"date": "2014-01-20", "close": 0.5535084, "volume": 13389.0}, {"date": "2014-01-21", "close": 0.5535084, "volume": 16477.0}, {"date": "2014-01-22", "close": 0.57195868, "volume": 20957.0}, {"date": "2014-01-23", "close": 0.57657125, "volume": 35504.0}, {"date": "2014-01-24", "close": 0.57195868, "volume": 183221.0}, {"date": "2014-01-29", "close": 0.5996341, "volume": 14932.0}, {"date": "2014-01-30", "close": 0.5535084, "volume": 67548.0}, {"date": "2014-01-31", "close": 0.56273354, "volume": 18252.0}, {"date": "2014-02-03", "close": 0.54428326, "volume": 70297.0}, {"date": "2014-02-04", "close": 0.58118382, "volume": 21312.0}, {"date": "2014-02-05", "close": 0.58118382, "volume": 6323.0}, {"date": "2014-02-06", "close": 0.5535084, "volume": 2983.0}, {"date": "2014-02-10", "close": 0.5996341, "volume": 78128.0}, {"date": "2014-02-11", "close": 0.5996341, "volume": null}, {"date": "2014-02-12", "close": 0.5996341, "volume": 48780.0}, {"date": "2014-02-13", "close": 0.62730952, "volume": 27732.0}, {"date": "2014-02-14", "close": 0.70572321, "volume": 115907.0}, {"date": "2014-02-17", "close": 0.72878606, "volume": 66384.0}, {"date": "2014-02-18", "close": 0.71033578, "volume": 16075.0}, {"date": "2014-02-19", "close": 0.65498494, "volume": 9458.0}, {"date": "2014-02-20", "close": 0.66882265, "volume": 13711.0}, {"date": "2014-02-21", "close": 0.68727293, "volume": 12170.0}, {"date": "2014-02-24", "close": 0.70111064, "volume": 56809.0}, {"date": "2014-02-26", "close": 0.71033578, "volume": 11276.0}, {"date": "2014-02-27", "close": 0.68266036, "volume": 62021.0}, {"date": "2014-02-28", "close": 0.6457598, "volume": 27100.0}, {"date": "2014-03-03", "close": 0.67804779, "volume": 3222.0}, {"date": "2014-03-04", "close": 0.70572321, "volume": 89905.0}, {"date": "2014-03-05", "close": 0.68266036, "volume": 35772.0}, {"date": "2014-03-06", "close": 0.71956092, "volume": 220431.0}, {"date": "2014-03-07", "close": 0.75646148, "volume": 60450.0}, {"date": "2014-03-10", "close": 0.7380112, "volume": 79745.0}, {"date": "2014-03-11", "close": 0.75646148, "volume": 26729.0}, {"date": "2014-03-12", "close": 0.7380112, "volume": 59973.0}, {"date": "2014-03-13", "close": 0.7380112, "volume": 144354.0}, {"date": "2014-03-14", "close": 0.7380112, "volume": 2981.0}, {"date": "2014-03-17", "close": 0.71956092, "volume": 17344.0}, {"date": "2014-03-19", "close": 0.7380112, "volume": 5420.0}, {"date": "2014-03-20", "close": 0.7380112, "volume": 18390.0}, {"date": "2014-03-21", "close": 0.70111064, "volume": 1096258.0}, {"date": "2014-03-24", "close": 0.7380112, "volume": 7452.0}, {"date": "2014-03-25", "close": 0.72878606, "volume": 22357.0}, {"date": "2014-03-27", "close": 0.71033578, "volume": 8220.0}, {"date": "2014-03-28", "close": 0.70111064, "volume": 5647.0}, {"date": "2014-03-31", "close": 0.6918855, "volume": 28405.0}, {"date": "2014-04-01", "close": 0.6918855, "volume": 1886529.0}, {"date": "2014-04-02", "close": 0.66421008, "volume": 7371.0}, {"date": "2014-04-03", "close": 0.6457598, "volume": 41625.0}, {"date": "2014-04-04", "close": 0.63192209, "volume": 33728.0}, {"date": "2014-04-07", "close": 0.6457598, "volume": 11351.0}, {"date": "2014-04-08", "close": 0.6457598, "volume": 2417.0}, {"date": "2014-04-09", "close": 0.71956092, "volume": 15881.0}, {"date": "2014-04-10", "close": 0.6918855, "volume": 17033.0}, {"date": "2014-04-11", "close": 0.6457598, "volume": 20182.0}, {"date": "2014-04-14", "close": 0.66882265, "volume": 30230.0}, {"date": "2014-04-15", "close": 0.66882265, "volume": 27904.0}, {"date": "2014-04-16", "close": 0.6457598, "volume": 27609.0}, {"date": "2014-04-17", "close": 0.6457598, "volume": 63653.0}, {"date": "2014-04-23", "close": 0.66421008, "volume": 38009.0}, {"date": "2014-04-24", "close": 0.65498494, "volume": 3252.0}, {"date": "2014-04-28", "close": 0.66421008, "volume": 787209.0}, {"date": "2014-04-29", "close": 0.66421008, "volume": 28184.0}, {"date": "2014-04-30", "close": 0.68727293, "volume": 34146.0}, {"date": "2014-05-01", "close": 0.6918855, "volume": 10504.0}, {"date": "2014-05-05", "close": 0.66882265, "volume": 37940.0}, {"date": "2014-05-07", "close": 0.670667678, "volume": 86720.0}, {"date": "2014-05-08", "close": 0.66882265, "volume": 137764.0}, {"date": "2014-05-09", "close": 0.6457598, "volume": 307816.0}, {"date": "2014-05-12", "close": 0.6457598, "volume": 1084.0}, {"date": "2014-05-13", "close": 0.6457598, "volume": 10840.0}, {"date": "2014-05-15", "close": 0.6457598, "volume": 26112.0}, {"date": "2014-05-16", "close": 0.62730952, "volume": 9106.0}, {"date": "2014-05-19", "close": 0.62730952, "volume": 27804.0}, {"date": "2014-05-20", "close": 0.61347181, "volume": 14917.0}, {"date": "2014-05-21", "close": 0.61347181, "volume": 21865.0}, {"date": "2014-05-22", "close": 0.63192209, "volume": 16342.0}, {"date": "2014-05-23", "close": 0.6457598, "volume": 847.0}, {"date": "2014-05-27", "close": 0.61808438, "volume": 16086.0}, {"date": "2014-05-28", "close": 0.61808438, "volume": 29268.0}, {"date": "2014-05-29", "close": 0.61808438, "volume": 30287.0}, {"date": "2014-05-30", "close": 0.61808438, "volume": 54200.0}, {"date": "2014-06-02", "close": 0.62730952, "volume": 22344.0}, {"date": "2014-06-03", "close": 0.6457598, "volume": 23848.0}, {"date": "2014-06-05", "close": 0.6457598, "volume": 929.0}, {"date": "2014-06-06", "close": 0.6457598, "volume": 102437.0}, {"date": "2014-06-10", "close": 0.63653466, "volume": 13008.0}, {"date": "2014-06-12", "close": 0.63653466, "volume": 10840.0}, {"date": "2014-06-13", "close": 0.63653466, "volume": 10298.0}, {"date": "2014-06-16", "close": 0.60885924, "volume": 36639.0}, {"date": "2014-06-17", "close": 0.62730952, "volume": 6233.0}, {"date": "2014-06-18", "close": 0.62730952, "volume": 211379.0}, {"date": "2014-06-20", "close": 0.62730952, "volume": 23306.0}, {"date": "2014-06-23", "close": 0.62730952, "volume": 34688.0}, {"date": "2014-06-24", "close": 0.61347181, "volume": 43360.0}, {"date": "2014-06-25", "close": 0.60885924, "volume": 1046779.0}, {"date": "2014-06-26", "close": 0.62730952, "volume": 9214.0}, {"date": "2014-06-27", "close": 0.62730952, "volume": 71200.0}, {"date": "2014-06-30", "close": 0.62730952, "volume": 72031.0}, {"date": "2014-07-03", "close": 0.62730952, "volume": 38665.0}, {"date": "2014-07-04", "close": 0.63653466, "volume": 6344.0}, {"date": "2014-07-07", "close": 0.62730952, "volume": 32529.0}, {"date": "2014-07-09", "close": 0.6457598, "volume": 782.0}, {"date": "2014-07-10", "close": 0.6457598, "volume": 59620.0}, {"date": "2014-07-14", "close": 0.62730952, "volume": 5654.0}, {"date": "2014-07-15", "close": 0.62730952, "volume": 95099.0}, {"date": "2014-07-17", "close": 0.62730952, "volume": 58485.0}, {"date": "2014-07-22", "close": 0.64114723, "volume": 14352.0}, {"date": "2014-07-23", "close": 0.6457598, "volume": 67750.0}, {"date": "2014-07-25", "close": 0.63653466, "volume": 43360.0}, {"date": "2014-07-28", "close": 0.6457598, "volume": 69307.0}, {"date": "2014-07-29", "close": 0.6457598, "volume": 15290.0}, {"date": "2014-07-30", "close": 0.65959751, "volume": 15597.0}, {"date": "2014-07-31", "close": 0.65959751, "volume": 9964.0}, {"date": "2014-08-01", "close": 0.68727293, "volume": 30916.0}, {"date": "2014-08-04", "close": 0.68727293, "volume": 1084.0}, {"date": "2014-08-06", "close": 0.65037237, "volume": 58383.0}, {"date": "2014-08-08", "close": 0.65037237, "volume": 3252.0}, {"date": "2014-08-12", "close": 0.6457598, "volume": 10840.0}, {"date": "2014-08-14", "close": 0.66421008, "volume": 16920.0}, {"date": "2014-08-18", "close": 0.66421008, "volume": 37758.0}, {"date": "2014-08-19", "close": 0.6918855, "volume": 38285.0}, {"date": "2014-08-20", "close": 0.69649807, "volume": 7178.0}, {"date": "2014-08-25", "close": 0.6918855, "volume": 7323.0}, {"date": "2014-08-29", "close": 0.6918855, "volume": 664880.0}, {"date": "2014-09-01", "close": 0.67343522, "volume": 19717.0}, {"date": "2014-09-03", "close": 0.65498494, "volume": 2202.0}, {"date": "2014-09-05", "close": 0.6457598, "volume": 211599.0}, {"date": "2014-09-08", "close": 0.6457598, "volume": 66661.0}, {"date": "2014-09-09", "close": 0.65037237, "volume": 11967.0}, {"date": "2014-09-10", "close": 0.63653466, "volume": 84358.0}, {"date": "2014-09-11", "close": 0.63653466, "volume": 3035.0}, {"date": "2014-09-12", "close": 0.61808438, "volume": 21680.0}, {"date": "2014-09-15", "close": 0.6457598, "volume": 3089.0}, {"date": "2014-09-16", "close": 0.65037237, "volume": 5986.0}, {"date": "2014-09-17", "close": 0.61808438, "volume": 6790.0}, {"date": "2014-09-19", "close": 0.61808438, "volume": 18105.0}, {"date": "2014-09-26", "close": 0.61808438, "volume": 40447.0}, {"date": "2014-10-01", "close": 0.61808438, "volume": 6447.0}, {"date": "2014-10-03", "close": 0.61808438, "volume": 37997.0}, {"date": "2014-10-06", "close": 0.61808438, "volume": 867.0}, {"date": "2014-10-08", "close": 0.5996341, "volume": 18970.0}, {"date": "2014-10-09", "close": 0.60885924, "volume": 3711.0}, {"date": "2014-10-13", "close": 0.5996341, "volume": 1084.0}, {"date": "2014-10-17", "close": 0.5996341, "volume": 1243.0}, {"date": "2014-10-20", "close": 0.5535084, "volume": 16260.0}, {"date": "2014-10-21", "close": 0.5535084, "volume": 123210.0}, {"date": "2014-10-23", "close": 0.51660784, "volume": 113277.0}, {"date": "2014-10-24", "close": 0.51660784, "volume": 100003.0}, {"date": "2014-10-27", "close": 0.51660784, "volume": 7746.0}, {"date": "2014-10-28", "close": 0.5073827, "volume": 3252.0}, {"date": "2014-10-29", "close": 0.51660784, "volume": 4178.0}, {"date": "2014-11-03", "close": 0.51199527, "volume": 26597.0}, {"date": "2014-11-04", "close": 0.47970728, "volume": 3137.0}, {"date": "2014-11-05", "close": 0.47970728, "volume": 6510.0}, {"date": "2014-11-07", "close": 0.463342, "volume": 9653.0}, {"date": "2014-11-10", "close": 0.463342, "volume": 16187.0}, {"date": "2014-11-12", "close": 0.463342, "volume": 16187.0}, {"date": "2014-11-13", "close": 0.50040936, "volume": 1079.0}, {"date": "2014-11-14", "close": 0.48187568, "volume": 10010.0}, {"date": "2014-11-18", "close": 0.46797542, "volume": 781.0}, {"date": "2014-11-19", "close": 0.48187568, "volume": 17913.0}, {"date": "2014-11-20", "close": 0.48187568, "volume": 1673.0}, {"date": "2014-11-25", "close": 0.47260884, "volume": 21582.0}, {"date": "2014-11-26", "close": 0.47724226, "volume": 5703.0}, {"date": "2014-11-27", "close": 0.463342, "volume": 2698.0}, {"date": "2014-11-28", "close": 0.463342, "volume": 14029.0}, {"date": "2014-12-01", "close": 0.463342, "volume": 3182.0}, {"date": "2014-12-02", "close": 0.463342, "volume": 503.0}, {"date": "2014-12-04", "close": 0.463342, "volume": 22748.0}, {"date": "2014-12-08", "close": 0.463342, "volume": 6475.0}, {"date": "2014-12-09", "close": 0.463342, "volume": 38870.0}, {"date": "2014-12-10", "close": 0.44480832, "volume": 178054.0}, {"date": "2014-12-11", "close": 0.45407516, "volume": 61939.0}, {"date": "2014-12-12", "close": 0.45407516, "volume": 5396.0}, {"date": "2014-12-15", "close": 0.43090806, "volume": 3183.0}, {"date": "2014-12-16", "close": 0.43090806, "volume": 26978.0}, {"date": "2014-12-17", "close": 0.463342, "volume": 8093.0}, {"date": "2014-12-23", "close": 0.43554148, "volume": 16187.0}, {"date": "2014-12-30", "close": 0.43554148, "volume": 44675.0}, {"date": "2014-12-31", "close": 0.43554148, "volume": 63705.0}, {"date": "2015-01-06", "close": 0.43554148, "volume": 4629.0}, {"date": "2015-01-07", "close": 0.43554148, "volume": 11224.0}, {"date": "2015-01-08", "close": 0.43554148, "volume": 38281.0}, {"date": "2015-01-09", "close": 0.45407516, "volume": 68524.0}, {"date": "2015-01-12", "close": 0.44480832, "volume": 33414.0}, {"date": "2015-01-13", "close": 0.42627464, "volume": 21582.0}, {"date": "2015-01-15", "close": 0.44480832, "volume": 21302.0}, {"date": "2015-01-19", "close": 0.44480832, "volume": 5843.0}, {"date": "2015-01-20", "close": 0.44480832, "volume": 11870.0}, {"date": "2015-01-21", "close": 0.44480832, "volume": 39136.0}, {"date": "2015-01-22", "close": 0.43090806, "volume": 46295.0}, {"date": "2015-01-23", "close": 0.44480832, "volume": 6333.0}, {"date": "2015-01-30", "close": 0.44480832, "volume": 3022.0}, {"date": "2015-02-06", "close": 0.44480832, "volume": 2799.0}, {"date": "2015-02-13", "close": 0.44480832, "volume": 3777.0}, {"date": "2015-02-18", "close": 0.463342, "volume": 139302.0}, {"date": "2015-02-19", "close": 0.463342, "volume": 26978.0}, {"date": "2015-02-20", "close": 0.463342, "volume": 863.0}, {"date": "2015-02-23", "close": 0.463342, "volume": 15647.0}, {"date": "2015-02-24", "close": 0.48187568, "volume": 36690.0}, {"date": "2015-03-02", "close": 0.47260884, "volume": 21582.0}, {"date": "2015-03-04", "close": 0.48187568, "volume": 3237.0}, {"date": "2015-03-12", "close": 0.4865091, "volume": 12092.0}, {"date": "2015-03-19", "close": 0.463342, "volume": 10791.0}, {"date": "2015-03-25", "close": 0.4865091, "volume": 185068.0}, {"date": "2015-03-31", "close": 0.52820988, "volume": 1362.0}, {"date": "2015-04-08", "close": 0.51430962, "volume": 12809.0}, {"date": "2015-04-09", "close": 0.52820988, "volume": 57144.0}, {"date": "2015-04-10", "close": 0.5560104, "volume": 3237.0}, {"date": "2015-04-13", "close": 0.5096762, "volume": 13309.0}, {"date": "2015-04-14", "close": 0.48187568, "volume": 40836.0}, {"date": "2015-04-15", "close": 0.48187568, "volume": 37769.0}, {"date": "2015-04-16", "close": 0.463342, "volume": 7901.0}, {"date": "2015-04-21", "close": 0.5096762, "volume": 252796.0}, {"date": "2015-04-22", "close": 0.5096762, "volume": 796.0}, {"date": "2015-04-23", "close": 0.49114252, "volume": 49720.0}, {"date": "2015-04-24", "close": 0.49114252, "volume": 3084.0}, {"date": "2015-04-27", "close": 0.48187568, "volume": 2554.0}, {"date": "2015-04-28", "close": 0.48187568, "volume": 7239.0}, {"date": "2015-04-29", "close": 0.463342, "volume": 48079.0}, {"date": "2015-05-01", "close": 0.463342, "volume": 7662.0}, {"date": "2015-05-04", "close": 0.48187568, "volume": 5396.0}, {"date": "2015-05-05", "close": 0.49114252, "volume": 26978.0}, {"date": "2015-05-06", "close": 0.463342, "volume": 312697.0}, {"date": "2015-05-07", "close": 0.49114252, "volume": 2698.0}, {"date": "2015-05-08", "close": 0.49114252, "volume": 13489.0}, {"date": "2015-05-11", "close": 0.49114252, "volume": 1619.0}, {"date": "2015-05-12", "close": 0.47260884, "volume": 2785.0}, {"date": "2015-05-14", "close": 0.47260884, "volume": 2104.0}, {"date": "2015-05-15", "close": 0.47260884, "volume": 22661.0}, {"date": "2015-05-18", "close": 0.463342, "volume": 68848.0}, {"date": "2015-05-19", "close": 0.463342, "volume": 4977.0}, {"date": "2015-05-20", "close": 0.44480832, "volume": 11320.0}, {"date": "2015-05-21", "close": 0.44480832, "volume": 10791.0}, {"date": "2015-05-22", "close": 0.463342, "volume": 46370.0}, {"date": "2015-05-25", "close": 0.463342, "volume": 21582.0}, {"date": "2015-05-27", "close": 0.44480832, "volume": 21054.0}, {"date": "2015-05-28", "close": 0.42627464, "volume": 16187.0}, {"date": "2015-06-01", "close": 0.44480832, "volume": 43589.0}, {"date": "2015-06-02", "close": 0.44480832, "volume": 48560.0}, {"date": "2015-06-03", "close": 0.44480832, "volume": 4316.0}, {"date": "2015-06-10", "close": 0.44480832, "volume": 2158.0}, {"date": "2015-06-12", "close": 0.44480832, "volume": 4316.0}, {"date": "2015-06-17", "close": 0.45407516, "volume": 1133.0}, {"date": "2015-06-18", "close": 0.44480832, "volume": 19547.0}, {"date": "2015-06-23", "close": 0.4401749, "volume": 46173.0}, {"date": "2015-06-24", "close": 0.4170078, "volume": 10791.0}, {"date": "2015-06-25", "close": 0.4170078, "volume": 2158.0}, {"date": "2015-07-01", "close": 0.4170078, "volume": 16907.0}, {"date": "2015-07-02", "close": 0.43554148, "volume": 50639.0}, {"date": "2015-07-14", "close": 0.42164122, "volume": 1932.0}, {"date": "2015-07-20", "close": 0.4170078, "volume": 5430.0}, {"date": "2015-07-29", "close": 0.41237438, "volume": 11991.0}, {"date": "2015-07-31", "close": 0.41237438, "volume": 12410.0}, {"date": "2015-08-10", "close": 0.3706736, "volume": 225967.0}, {"date": "2015-08-11", "close": 0.3706736, "volume": 2698.0}, {"date": "2015-08-13", "close": 0.3706736, "volume": 9712.0}, {"date": "2015-08-14", "close": 0.38920728, "volume": 10791.0}, {"date": "2015-08-20", "close": 0.36140676, "volume": 21582.0}, {"date": "2015-08-21", "close": 0.36140676, "volume": 772.0}, {"date": "2015-08-24", "close": 0.36140676, "volume": 31653.0}, {"date": "2015-08-25", "close": 0.33823966, "volume": 785705.0}, {"date": "2015-08-26", "close": 0.3706736, "volume": 417091.0}, {"date": "2015-08-28", "close": 0.36604018, "volume": 1727.0}, {"date": "2015-08-31", "close": 0.45407516, "volume": 158602.0}, {"date": "2015-09-01", "close": 0.3706736, "volume": 323735.0}, {"date": "2015-09-03", "close": 0.4170078, "volume": 334159.0}, {"date": "2015-09-08", "close": 0.3706736, "volume": 26978.0}, {"date": "2015-09-11", "close": 0.36140676, "volume": 24459.0}, {"date": "2015-09-14", "close": 0.35213992, "volume": 16187.0}, {"date": "2015-09-15", "close": 0.35213992, "volume": 28467.0}, {"date": "2015-09-22", "close": 0.34287308, "volume": 58817.0}, {"date": "2015-09-23", "close": 0.34287308, "volume": 2914.0}, {"date": "2015-09-25", "close": 0.35213992, "volume": 17889.0}, {"date": "2015-09-28", "close": 0.3475065, "volume": 80946.0}, {"date": "2015-09-29", "close": 0.3475065, "volume": 3916.0}, {"date": "2015-09-30", "close": 0.32897282, "volume": 8018.0}, {"date": "2015-10-01", "close": 0.33823966, "volume": 42571.0}, {"date": "2015-10-05", "close": 0.3243394, "volume": 1798.0}, {"date": "2015-10-06", "close": 0.33360624, "volume": 54155.0}, {"date": "2015-10-07", "close": 0.34287308, "volume": 3040344.0}, {"date": "2015-10-08", "close": 0.33823966, "volume": 33563.0}, {"date": "2015-10-09", "close": 0.340093028, "volume": 1199.0}, {"date": "2015-10-12", "close": 0.33823966, "volume": 41975.0}, {"date": "2015-10-14", "close": 0.34287308, "volume": 72238.0}, {"date": "2015-10-16", "close": 0.33360624, "volume": 36051.0}, {"date": "2015-10-19", "close": 0.335459608, "volume": 4316.0}, {"date": "2015-10-21", "close": 0.33360624, "volume": 742514.0}, {"date": "2015-10-22", "close": 0.335459608, "volume": 32373.0}, {"date": "2015-10-23", "close": 0.33360624, "volume": 196320.0}, {"date": "2015-10-26", "close": 0.35213992, "volume": 53956.0}, {"date": "2015-10-28", "close": 0.34287308, "volume": 10791.0}, {"date": "2015-10-29", "close": 0.33360624, "volume": 38669.0}, {"date": "2015-10-30", "close": 0.32897282, "volume": 21582.0}, {"date": "2015-11-03", "close": 0.34287308, "volume": 4172.0}, {"date": "2015-11-04", "close": 0.35677334, "volume": 229812.0}, {"date": "2015-11-05", "close": 0.40310754, "volume": 223565.0}, {"date": "2015-11-06", "close": 0.40310754, "volume": 78140.0}, {"date": "2015-11-13", "close": 0.3706736, "volume": 70816.0}, {"date": "2015-11-17", "close": 0.35677334, "volume": 53956.0}, {"date": "2015-11-18", "close": 0.35213992, "volume": 4596.0}, {"date": "2015-11-19", "close": 0.33360624, "volume": 178054.0}, {"date": "2015-11-24", "close": 0.33360624, "volume": 86329.0}, {"date": "2015-11-25", "close": 0.33360624, "volume": 44423.0}, {"date": "2015-11-26", "close": 0.34287308, "volume": 43703.0}, {"date": "2015-11-27", "close": 0.34287308, "volume": 446.0}, {"date": "2015-11-30", "close": 0.33360624, "volume": 22698.0}, {"date": "2015-12-01", "close": 0.33823966, "volume": 205032.0}, {"date": "2015-12-02", "close": 0.34287308, "volume": 26532.0}, {"date": "2015-12-03", "close": 0.34287308, "volume": 87408.0}, {"date": "2015-12-07", "close": 0.34287308, "volume": 37739.0}, {"date": "2015-12-09", "close": 0.34287308, "volume": 4619.0}, {"date": "2015-12-10", "close": 0.34287308, "volume": 107912.0}, {"date": "2015-12-11", "close": 0.3475065, "volume": 2305.0}, {"date": "2015-12-14", "close": 0.34287308, "volume": 91476.0}, {"date": "2015-12-15", "close": 0.34287308, "volume": 27757.0}, {"date": "2015-12-16", "close": 0.36140676, "volume": 3777.0}, {"date": "2015-12-18", "close": 0.3706736, "volume": 40143.0}, {"date": "2015-12-21", "close": 0.36140676, "volume": 2698.0}, {"date": "2015-12-24", "close": 0.3938407, "volume": 55860.0}, {"date": "2016-01-04", "close": 0.37994044, "volume": 45601.0}, {"date": "2016-01-06", "close": 0.3706736, "volume": 35071.0}, {"date": "2016-01-08", "close": 0.3706736, "volume": 32014.0}, {"date": "2016-01-11", "close": 0.35677334, "volume": 10791.0}, {"date": "2016-01-12", "close": 0.35677334, "volume": 3104.0}, {"date": "2016-01-13", "close": 0.3706736, "volume": 1430.0}, {"date": "2016-01-18", "close": 0.36140676, "volume": 2752.0}, {"date": "2016-01-20", "close": 0.3706736, "volume": 21582.0}, {"date": "2016-01-28", "close": 0.36604018, "volume": 5396.0}, {"date": "2016-02-01", "close": 0.36140676, "volume": 94808.0}, {"date": "2016-02-02", "close": 0.35677334, "volume": 194840.0}, {"date": "2016-02-03", "close": 0.35213992, "volume": 53956.0}, {"date": "2016-02-10", "close": 0.35213992, "volume": 90243.0}, {"date": "2016-02-11", "close": 0.35213992, "volume": 32427.0}, {"date": "2016-02-18", "close": 0.35213992, "volume": 21582.0}, {"date": "2016-02-19", "close": 0.3243394, "volume": 7062.0}, {"date": "2016-02-23", "close": 0.3243394, "volume": 3993.0}, {"date": "2016-02-24", "close": 0.35213992, "volume": 261697.0}, {"date": "2016-02-25", "close": 0.37530702, "volume": 64747.0}, {"date": "2016-02-29", "close": 0.3706736, "volume": 485002.0}, {"date": "2016-03-01", "close": 0.3706736, "volume": 567136.0}, {"date": "2016-03-03", "close": 0.35213992, "volume": 66914.0}, {"date": "2016-03-04", "close": 0.3706736, "volume": 5395.0}, {"date": "2016-03-09", "close": 0.35213992, "volume": 21582.0}, {"date": "2016-03-10", "close": 0.35213992, "volume": 5268.0}, {"date": "2016-03-14", "close": 0.3706736, "volume": 74460.0}, {"date": "2016-03-15", "close": 0.3706736, "volume": 7428.0}, {"date": "2016-03-17", "close": 0.37994044, "volume": 10791.0}, {"date": "2016-03-21", "close": 0.3706736, "volume": 3237.0}, {"date": "2016-03-22", "close": 0.35213992, "volume": 100304.0}, {"date": "2016-03-23", "close": 0.3706736, "volume": 53670.0}, {"date": "2016-03-30", "close": 0.37994044, "volume": 49882.0}, {"date": "2016-03-31", "close": 0.37994044, "volume": 16269.0}, {"date": "2016-04-04", "close": 0.3706736, "volume": 96761.0}, {"date": "2016-04-08", "close": 0.3706736, "volume": 448193.0}, {"date": "2016-04-14", "close": 0.3706736, "volume": 39496.0}, {"date": "2016-04-15", "close": 0.3706736, "volume": 26978.0}, {"date": "2016-04-19", "close": 0.37530702, "volume": 244255.0}, {"date": "2016-04-21", "close": 0.3706736, "volume": 22142.0}, {"date": "2016-04-22", "close": 0.3706736, "volume": 20233.0}, {"date": "2016-04-26", "close": 0.35213992, "volume": 901.0}, {"date": "2016-04-27", "close": 0.38920728, "volume": 75227.0}, {"date": "2016-04-29", "close": 0.3706736, "volume": 4652.0}, {"date": "2016-05-03", "close": 0.3706736, "volume": 10791.0}, {"date": "2016-05-06", "close": 0.35213992, "volume": 9442.0}, {"date": "2016-05-11", "close": 0.3706736, "volume": 4316.0}, {"date": "2016-05-12", "close": 0.3938407, "volume": 20379.0}, {"date": "2016-05-13", "close": 0.3938407, "volume": 20758.0}, {"date": "2016-05-16", "close": 0.40310754, "volume": 38294.0}, {"date": "2016-05-17", "close": 0.42627464, "volume": 10791.0}, {"date": "2016-05-18", "close": 0.43554148, "volume": 116545.0}, {"date": "2016-05-19", "close": 0.45407516, "volume": 10791.0}, {"date": "2016-05-20", "close": 0.463342, "volume": 1079.0}, {"date": "2016-05-23", "close": 0.44480832, "volume": 11223.0}, {"date": "2016-05-25", "close": 0.40774096, "volume": 7029.0}, {"date": "2016-05-26", "close": 0.40774096, "volume": 25899.0}, {"date": "2016-05-27", "close": 0.40774096, "volume": 31366.0}, {"date": "2016-05-31", "close": 0.40774096, "volume": 58707.0}, {"date": "2016-06-06", "close": 0.40774096, "volume": 11990.0}, {"date": "2016-06-07", "close": 0.40774096, "volume": 10791.0}, {"date": "2016-06-08", "close": 0.40774096, "volume": 7062.0}, {"date": "2016-06-09", "close": 0.38920728, "volume": 10791.0}, {"date": "2016-06-10", "close": 0.40774096, "volume": 4323.0}, {"date": "2016-06-14", "close": 0.40774096, "volume": 56241.0}, {"date": "2016-06-16", "close": 0.40774096, "volume": 16187.0}, {"date": "2016-06-20", "close": 0.43554148, "volume": 35611.0}, {"date": "2016-06-21", "close": 0.43554148, "volume": 43165.0}, {"date": "2016-06-22", "close": 0.3706736, "volume": 15404.0}, {"date": "2016-06-23", "close": 0.37994044, "volume": 33156.0}, {"date": "2016-06-24", "close": 0.3706736, "volume": 26978.0}, {"date": "2016-06-27", "close": 0.3475065, "volume": 26978.0}, {"date": "2016-06-28", "close": 0.36140676, "volume": 10791.0}, {"date": "2016-07-01", "close": 0.3706736, "volume": 83739.0}, {"date": "2016-07-04", "close": 0.3706736, "volume": 26978.0}, {"date": "2016-07-05", "close": 0.38457386, "volume": 23968.0}, {"date": "2016-07-06", "close": 0.36604018, "volume": 35242.0}, {"date": "2016-07-07", "close": 0.38457386, "volume": 10791.0}, {"date": "2016-07-08", "close": 0.3706736, "volume": 26978.0}, {"date": "2016-07-12", "close": 0.35677334, "volume": 10791.0}, {"date": "2016-07-14", "close": 0.3706736, "volume": 26978.0}, {"date": "2016-07-21", "close": 0.37994044, "volume": 32913.0}, {"date": "2016-07-26", "close": 0.37994044, "volume": 21582.0}, {"date": "2016-07-27", "close": 0.3706736, "volume": 10791.0}, {"date": "2016-07-28", "close": 0.3706736, "volume": 8093.0}, {"date": "2016-08-01", "close": 0.36604018, "volume": 5768.0}, {"date": "2016-08-04", "close": 0.3475065, "volume": 23924.0}, {"date": "2016-08-08", "close": 0.35213992, "volume": 4316.0}, {"date": "2016-08-09", "close": 0.35213992, "volume": 7502.0}, {"date": "2016-08-15", "close": 0.36140676, "volume": 10791.0}, {"date": "2016-08-18", "close": 0.35213992, "volume": 27517.0}, {"date": "2016-08-19", "close": 0.36140676, "volume": 33237.0}, {"date": "2016-08-22", "close": 0.35213992, "volume": 7606.0}, {"date": "2016-08-24", "close": 0.35213992, "volume": 257895.0}, {"date": "2016-08-29", "close": 0.35213992, "volume": 6454.0}, {"date": "2016-08-31", "close": 0.36140676, "volume": 35038.0}, {"date": "2016-09-01", "close": 0.35213992, "volume": 10791.0}, {"date": "2016-09-02", "close": 0.3475065, "volume": 53956.0}, {"date": "2016-09-05", "close": 0.3475065, "volume": 491.0}, {"date": "2016-09-07", "close": 0.37994044, "volume": 107464.0}, {"date": "2016-09-08", "close": 0.37994044, "volume": 13022.0}, {"date": "2016-09-13", "close": 0.37530702, "volume": 64747.0}, {"date": "2016-09-16", "close": 0.38457386, "volume": 3819.0}, {"date": "2016-09-19", "close": 0.37994044, "volume": 10791.0}, {"date": "2016-09-20", "close": 0.3706736, "volume": 15108.0}, {"date": "2016-09-21", "close": 0.37994044, "volume": 83196.0}, {"date": "2016-09-22", "close": 0.37994044, "volume": 16187.0}, {"date": "2016-09-26", "close": 0.37994044, "volume": 21582.0}, {"date": "2016-09-28", "close": 0.37994044, "volume": 50611.0}, {"date": "2016-10-04", "close": 0.37994044, "volume": 32373.0}, {"date": "2016-10-05", "close": 0.38920728, "volume": 29189.0}, {"date": "2016-10-06", "close": 0.45407516, "volume": 44891.0}, {"date": "2016-10-07", "close": 0.45870858, "volume": 92298.0}, {"date": "2016-10-17", "close": 0.4170078, "volume": 4804.0}, {"date": "2016-10-18", "close": 0.40774096, "volume": 5503.0}, {"date": "2016-10-21", "close": 0.44480832, "volume": 17422.0}, {"date": "2016-10-24", "close": 0.42627464, "volume": 45006.0}, {"date": "2016-10-31", "close": 0.42627464, "volume": 12140.0}, {"date": "2016-11-02", "close": 0.42627464, "volume": 26978.0}, {"date": "2016-11-04", "close": 0.43554148, "volume": 1148.0}, {"date": "2016-11-09", "close": 0.42627464, "volume": 61510.0}, {"date": "2016-11-10", "close": 0.42627464, "volume": 3012.0}, {"date": "2016-11-16", "close": 0.43090806, "volume": 21582.0}, {"date": "2016-11-17", "close": 0.43090806, "volume": 1970.0}, {"date": "2016-11-18", "close": 0.463342, "volume": 9744.0}, {"date": "2016-11-23", "close": 0.42627464, "volume": 43657.0}, {"date": "2016-11-25", "close": 0.36140676, "volume": 27833.0}, {"date": "2016-11-30", "close": 0.37994044, "volume": 215823.0}, {"date": "2016-12-05", "close": 0.34287308, "volume": 117150.0}, {"date": "2016-12-06", "close": 0.3706736, "volume": 49712.0}, {"date": "2016-12-09", "close": 0.39847412, "volume": 37769.0}, {"date": "2016-12-13", "close": 0.3706736, "volume": 7767.0}, {"date": "2016-12-15", "close": 0.38920728, "volume": 65059.0}, {"date": "2016-12-16", "close": 0.38457386, "volume": 98572.0}, {"date": "2016-12-20", "close": 0.38457386, "volume": 46761.0}, {"date": "2016-12-21", "close": 0.38457386, "volume": 10487.0}, {"date": "2016-12-22", "close": 0.37994044, "volume": 49316.0}, {"date": "2016-12-23", "close": 0.37994044, "volume": 26896.0}, {"date": "2016-12-28", "close": 0.3706736, "volume": 33325.0}, {"date": "2016-12-30", "close": 0.3706736, "volume": 161867.0}, {"date": "2017-01-03", "close": 0.3706736, "volume": 91725.0}, {"date": "2017-01-04", "close": 0.35213992, "volume": 28861.0}, {"date": "2017-01-06", "close": 0.3706736, "volume": 44519.0}, {"date": "2017-01-09", "close": 0.35213992, "volume": 22931.0}, {"date": "2017-01-10", "close": 0.35213992, "volume": 87892.0}, {"date": "2017-01-12", "close": 0.37994044, "volume": 26978.0}, {"date": "2017-01-13", "close": 0.3706736, "volume": 9087.0}, {"date": "2017-01-17", "close": 0.35677334, "volume": 53956.0}, {"date": "2017-01-20", "close": 0.3706736, "volume": 1306632.0}, {"date": "2017-01-23", "close": 0.3706736, "volume": 361504.0}, {"date": "2017-01-24", "close": 0.3706736, "volume": 188845.0}, {"date": "2017-01-25", "close": 0.35213992, "volume": 26978.0}, {"date": "2017-01-27", "close": 0.3706736, "volume": 81574.0}, {"date": "2017-01-31", "close": 0.3706736, "volume": 92495.0}, {"date": "2017-02-10", "close": 0.35213992, "volume": 226913.0}, {"date": "2017-02-13", "close": 0.34287308, "volume": 141233.0}, {"date": "2017-02-22", "close": 0.34287308, "volume": 124638.0}, {"date": "2017-03-01", "close": 0.33360624, "volume": 22661.0}, {"date": "2017-03-08", "close": 0.3243394, "volume": 12334.0}, {"date": "2017-03-09", "close": 0.3243394, "volume": 32373.0}, {"date": "2017-03-14", "close": 0.3243394, "volume": 1619.0}, {"date": "2017-03-15", "close": 0.3243394, "volume": 1543.0}, {"date": "2017-03-16", "close": 0.3243394, "volume": 16187.0}, {"date": "2017-03-20", "close": 0.3243394, "volume": 56535.0}, {"date": "2017-03-21", "close": 0.3243394, "volume": 1737.0}, {"date": "2017-03-23", "close": 0.30580572, "volume": 5134.0}, {"date": "2017-03-24", "close": 0.30580572, "volume": 8440.0}, {"date": "2017-03-28", "close": 0.30580572, "volume": 648918.0}, {"date": "2017-04-03", "close": 0.30580572, "volume": 8633.0}, {"date": "2017-04-06", "close": 0.31043914, "volume": 6475.0}, {"date": "2017-04-10", "close": 0.28263862, "volume": 1829.0}, {"date": "2017-04-11", "close": 0.28263862, "volume": 3466.0}, {"date": "2017-04-19", "close": 0.28727204, "volume": 21715.0}, {"date": "2017-04-24", "close": 0.2780052, "volume": 5396.0}, {"date": "2017-04-28", "close": 0.2780052, "volume": 16187.0}, {"date": "2017-05-10", "close": 0.22703758, "volume": 188296.0}, {"date": "2017-05-11", "close": 0.23630442, "volume": 29706.0}, {"date": "2017-05-15", "close": 0.24093784, "volume": 568320.0}, {"date": "2017-05-16", "close": 0.22240416, "volume": 12949.0}, {"date": "2017-05-19", "close": 0.24093784, "volume": 21582.0}, {"date": "2017-05-22", "close": 0.22240416, "volume": 743002.0}, {"date": "2017-05-24", "close": 0.22240416, "volume": 328051.0}, {"date": "2017-05-29", "close": 0.20387048, "volume": 6475.0}, {"date": "2017-05-30", "close": 0.20387048, "volume": 51798.0}, {"date": "2017-05-31", "close": 0.20387048, "volume": 43165.0}, {"date": "2017-06-01", "close": 0.20387048, "volume": 10791.0}, {"date": "2017-06-02", "close": 0.1853368, "volume": 31367.0}, {"date": "2017-06-06", "close": 0.18070338, "volume": 5611.0}, {"date": "2017-06-07", "close": 0.17606996, "volume": 34424.0}, {"date": "2017-06-09", "close": 0.18070338, "volume": 10791.0}, {"date": "2017-06-14", "close": 0.231671, "volume": 59743.0}, {"date": "2017-06-15", "close": 0.19460364, "volume": 125437.0}, {"date": "2017-06-16", "close": 0.19460364, "volume": 107912.0}, {"date": "2017-06-19", "close": 0.19460364, "volume": 16036.0}, {"date": "2017-06-21", "close": 0.18070338, "volume": 16187.0}, {"date": "2017-06-22", "close": 0.19460364, "volume": 829733.0}, {"date": "2017-06-23", "close": 0.17606996, "volume": 565764.0}, {"date": "2017-06-26", "close": 0.1853368, "volume": 2158.0}, {"date": "2017-06-27", "close": 0.17606996, "volume": 1274844.0}, {"date": "2017-06-28", "close": 0.18070338, "volume": 559782.0}, {"date": "2017-06-30", "close": 0.1853368, "volume": 8632.0}, {"date": "2017-07-07", "close": 0.24093784, "volume": 2698.0}, {"date": "2017-07-10", "close": 0.23630442, "volume": 2698.0}, {"date": "2017-07-14", "close": 0.21313732, "volume": 1098281.0}, {"date": "2017-07-18", "close": 0.231671, "volume": 2698.0}, {"date": "2017-07-21", "close": 0.2780052, "volume": 60969.0}, {"date": "2017-07-26", "close": 0.25947152, "volume": 31834.0}, {"date": "2017-07-28", "close": 0.25020468, "volume": 28057.0}, {"date": "2017-07-31", "close": 0.2548381, "volume": 2007.0}, {"date": "2017-08-01", "close": 0.2548381, "volume": 3129.0}, {"date": "2017-08-02", "close": 0.2548381, "volume": 27237.0}, {"date": "2017-08-04", "close": 0.28727204, "volume": 16712.0}, {"date": "2017-08-18", "close": 0.22703758, "volume": 156472.0}, {"date": "2017-08-21", "close": 0.22240416, "volume": 107912.0}, {"date": "2017-08-24", "close": 0.231671, "volume": 5396.0}, {"date": "2017-08-28", "close": 0.231671, "volume": 10791.0}, {"date": "2017-08-29", "close": 0.21313732, "volume": 63398.0}, {"date": "2017-08-30", "close": 0.21313732, "volume": 75538.0}, {"date": "2017-08-31", "close": 0.21313732, "volume": 38980.0}, {"date": "2017-09-06", "close": 0.22240416, "volume": 37390.0}, {"date": "2017-09-07", "close": 0.231671, "volume": 142138.0}, {"date": "2017-09-08", "close": 0.22240416, "volume": 98870.0}, {"date": "2017-09-13", "close": 0.22703758, "volume": 127392.0}, {"date": "2017-09-18", "close": 0.22703758, "volume": 179069.0}, {"date": "2017-09-22", "close": 0.22240416, "volume": 68179.0}, {"date": "2017-09-25", "close": 0.22240416, "volume": 26064.0}, {"date": "2017-09-28", "close": 0.231671, "volume": 12950.0}, {"date": "2017-09-29", "close": 0.231671, "volume": 48560.0}, {"date": "2017-10-02", "close": 0.24093784, "volume": 3777.0}, {"date": "2017-10-03", "close": 0.231671, "volume": 25899.0}, {"date": "2017-10-04", "close": 0.231671, "volume": 21582.0}, {"date": "2017-10-12", "close": 0.22240416, "volume": 3777.0}, {"date": "2017-10-17", "close": 0.19460364, "volume": 26978.0}, {"date": "2017-10-24", "close": 0.18997022, "volume": 1619.0}, {"date": "2017-10-25", "close": 0.1853368, "volume": 6019.0}, {"date": "2017-10-26", "close": 0.1853368, "volume": 3777.0}, {"date": "2017-10-30", "close": 0.1853368, "volume": 5396.0}, {"date": "2017-11-01", "close": 0.1853368, "volume": 40938.0}, {"date": "2017-11-03", "close": 0.1853368, "volume": 2591.0}, {"date": "2017-11-06", "close": 0.17606996, "volume": 21582.0}, {"date": "2017-11-07", "close": 0.17606996, "volume": 31095.0}, {"date": "2017-11-09", "close": 0.17606996, "volume": 846.0}, {"date": "2017-11-10", "close": 0.15753628, "volume": 6810088.0}, {"date": "2017-11-13", "close": 0.14826944, "volume": 75538.0}, {"date": "2017-11-16", "close": 0.15753628, "volume": 215823.0}, {"date": "2017-12-04", "close": 0.16680312, "volume": 46090.0}, {"date": "2017-12-06", "close": 0.16680312, "volume": 11758.0}, {"date": "2017-12-14", "close": 0.16680312, "volume": 10791.0}, {"date": "2017-12-20", "close": 0.15753628, "volume": 4546056.0}, {"date": "2017-12-21", "close": 0.19460364, "volume": 4424.0}, {"date": "2017-12-22", "close": 0.231671, "volume": 12006.0}, {"date": "2017-12-27", "close": 0.24093784, "volume": 44577.0}, {"date": "2017-12-28", "close": 0.231671, "volume": 22249.0}, {"date": "2017-12-29", "close": 0.231671, "volume": 9065.0}, {"date": "2018-01-04", "close": 0.231671, "volume": 6114.0}, {"date": "2018-01-05", "close": 0.22703758, "volume": 8633.0}, {"date": "2018-01-10", "close": 0.19460364, "volume": 2698.0}, {"date": "2018-01-12", "close": 0.19460364, "volume": 8633.0}, {"date": "2018-01-16", "close": 0.1853368, "volume": 17805.0}, {"date": "2018-01-24", "close": 0.1853368, "volume": 23093.0}, {"date": "2018-01-25", "close": 0.17606996, "volume": 22661.0}, {"date": "2018-01-29", "close": 0.1853368, "volume": 8356.0}, {"date": "2018-01-30", "close": 0.17606996, "volume": 21582.0}, {"date": "2018-01-31", "close": 0.1853368, "volume": 3966.0}, {"date": "2018-02-01", "close": 0.1853368, "volume": 6286.0}, {"date": "2018-02-02", "close": 0.18070338, "volume": 3318.0}, {"date": "2018-02-06", "close": 0.17606996, "volume": 26978.0}, {"date": "2018-02-07", "close": 0.17606996, "volume": 77773.0}, {"date": "2018-02-08", "close": 0.18997022, "volume": 40170.0}, {"date": "2018-02-09", "close": 0.19460364, "volume": 47485.0}, {"date": "2018-02-13", "close": 0.19460364, "volume": 5829.0}, {"date": "2018-02-15", "close": 0.19460364, "volume": 54991.0}, {"date": "2018-02-19", "close": 0.19460364, "volume": 19305.0}, {"date": "2018-02-21", "close": 0.19460364, "volume": 1732.0}, {"date": "2018-02-27", "close": 0.19460364, "volume": 18942.0}, {"date": "2018-02-28", "close": 0.20387048, "volume": 1926.0}, {"date": "2018-03-13", "close": 0.19460364, "volume": 2641.0}, {"date": "2018-03-19", "close": 0.19460364, "volume": 5719.0}, {"date": "2018-03-21", "close": 0.1853368, "volume": 12301.0}, {"date": "2018-04-03", "close": 0.17606996, "volume": 22065.0}, {"date": "2018-04-05", "close": 0.17143654, "volume": 1926.0}, {"date": "2018-04-06", "close": 0.17606996, "volume": 30447.0}, {"date": "2018-04-11", "close": 0.17606996, "volume": 32373.0}, {"date": "2018-04-13", "close": 0.15753628, "volume": 79855.0}, {"date": "2018-04-16", "close": 0.1621697, "volume": 4560.0}, {"date": "2018-04-17", "close": 0.1621697, "volume": 6231.0}, {"date": "2018-04-23", "close": 0.15290286, "volume": 28467.0}, {"date": "2018-04-24", "close": 0.15290286, "volume": 779.0}, {"date": "2018-04-27", "close": 0.15753628, "volume": 47481.0}, {"date": "2018-05-01", "close": 0.15290286, "volume": 18834.0}, {"date": "2018-05-03", "close": 0.15753628, "volume": 16850.0}, {"date": "2018-05-04", "close": 0.14363602, "volume": 142910.0}, {"date": "2018-05-07", "close": 0.14363602, "volume": 1252.0}, {"date": "2018-05-08", "close": 0.14363602, "volume": 867.0}, {"date": "2018-05-09", "close": 0.15290286, "volume": 4316.0}, {"date": "2018-05-10", "close": 0.14363602, "volume": 1389.0}, {"date": "2018-05-15", "close": 0.1158355, "volume": 76978.0}, {"date": "2018-05-16", "close": 0.1158355, "volume": 2766.0}, {"date": "2018-05-18", "close": 0.12973576, "volume": 530932.0}, {"date": "2018-05-25", "close": 0.1158355, "volume": 38115.0}, {"date": "2018-05-28", "close": 0.12046892, "volume": 22358.0}, {"date": "2018-05-29", "close": 0.12973576, "volume": 12867.0}, {"date": "2018-05-30", "close": 0.1390026, "volume": 6571.0}, {"date": "2018-06-04", "close": 0.12973576, "volume": 3597.0}, {"date": "2018-06-05", "close": 0.12973576, "volume": 21532.0}, {"date": "2018-06-06", "close": 0.12046892, "volume": 66187.0}, {"date": "2018-06-08", "close": 0.12510234, "volume": 4856.0}, {"date": "2018-06-14", "close": 0.12973576, "volume": 10791.0}, {"date": "2018-06-19", "close": 0.12973576, "volume": 23197.0}, {"date": "2018-06-26", "close": 0.12046892, "volume": 55332.0}, {"date": "2018-06-27", "close": 0.1158355, "volume": 48620.0}, {"date": "2018-06-28", "close": 0.11120208, "volume": 157789.0}, {"date": "2018-06-29", "close": 0.11120208, "volume": 169511.0}, {"date": "2018-07-02", "close": 0.1158355, "volume": 7554.0}, {"date": "2018-07-04", "close": 0.1158355, "volume": 2167.0}, {"date": "2018-07-09", "close": 0.11120208, "volume": 91725.0}, {"date": "2018-07-10", "close": 0.11120208, "volume": 107912.0}, {"date": "2018-07-11", "close": 0.10193524, "volume": 285560.0}, {"date": "2018-07-12", "close": 0.10193524, "volume": 215823.0}, {"date": "2018-07-13", "close": 0.11120208, "volume": 6583.0}, {"date": "2018-07-17", "close": 0.10193524, "volume": 173003.0}, {"date": "2018-07-18", "close": 0.09730182, "volume": 187341.0}, {"date": "2018-07-19", "close": 0.10193524, "volume": 52452.0}, {"date": "2018-09-26", "close": 0.091741716, "volume": 1294.0}, {"date": "2018-09-27", "close": 0.0926684, "volume": 65087.0}, {"date": "2018-10-01", "close": 0.08803498, "volume": 7554.0}, {"date": "2018-10-02", "close": 0.08803498, "volume": 6475.0}, {"date": "2018-10-03", "close": 0.081548192, "volume": 4981.0}, {"date": "2018-10-04", "close": 0.070427984, "volume": 65702.0}, {"date": "2018-10-05", "close": 0.05560104, "volume": 88938.0}, {"date": "2018-10-08", "close": 0.0463342, "volume": 44982.0}, {"date": "2018-10-09", "close": 0.05560104, "volume": 11031.0}, {"date": "2018-10-16", "close": 0.05560104, "volume": 543777.0}, {"date": "2018-10-18", "close": 0.06023446, "volume": 226614.0}, {"date": "2018-10-19", "close": 0.06023446, "volume": 53956.0}, {"date": "2018-10-22", "close": 0.06023446, "volume": 68147.0}, {"date": "2018-10-25", "close": 0.06023446, "volume": 153954.0}, {"date": "2018-10-26", "close": 0.061161144, "volume": 152302.0}, {"date": "2018-10-30", "close": 0.06023446, "volume": 395612.0}, {"date": "2018-11-01", "close": 0.06023446, "volume": 206147.0}, {"date": "2018-11-02", "close": 0.059307776, "volume": 273018.0}, {"date": "2018-11-05", "close": 0.061161144, "volume": 6824.0}, {"date": "2018-11-07", "close": 0.061161144, "volume": 17522.0}, {"date": "2018-11-12", "close": 0.059307776, "volume": 68147.0}, {"date": "2018-11-13", "close": 0.061161144, "volume": 10791.0}, {"date": "2018-11-14", "close": 0.051894304, "volume": 41555.0}, {"date": "2018-11-15", "close": 0.051894304, "volume": 106833.0}, {"date": "2018-11-16", "close": 0.054674356, "volume": 32373.0}, {"date": "2018-11-28", "close": 0.054674356, "volume": 2158.0}, {"date": "2018-11-29", "close": 0.054674356, "volume": 28511.0}, {"date": "2018-11-30", "close": 0.054674356, "volume": 106526.0}, {"date": "2018-12-03", "close": 0.049114252, "volume": 297808.0}, {"date": "2018-12-04", "close": 0.051894304, "volume": 126122.0}, {"date": "2018-12-05", "close": 0.052820988, "volume": 1079.0}, {"date": "2018-12-07", "close": 0.049114252, "volume": 98586.0}, {"date": "2018-12-10", "close": 0.049114252, "volume": 107912.0}, {"date": "2018-12-12", "close": 0.0463342, "volume": 108225.0}, {"date": "2018-12-13", "close": 0.0463342, "volume": 9172.0}, {"date": "2018-12-14", "close": 0.048187568, "volume": 5034.0}, {"date": "2018-12-17", "close": 0.0463342, "volume": 9279.0}, {"date": "2018-12-18", "close": 0.0463342, "volume": 130692.0}, {"date": "2018-12-21", "close": 0.044480832, "volume": 4139.0}, {"date": "2019-01-03", "close": 0.0463342, "volume": 16364.0}, {"date": "2019-01-10", "close": 0.045407516, "volume": 1130.0}, {"date": "2019-01-17", "close": 0.04170078, "volume": 107912.0}, {"date": "2019-01-18", "close": 0.039847412, "volume": 2209.0}, {"date": "2019-01-24", "close": 0.03706736, "volume": 210458.0}, {"date": "2019-01-25", "close": 0.03706736, "volume": 105013.0}, {"date": "2019-01-29", "close": 0.033360624, "volume": 258293.0}, {"date": "2019-01-30", "close": 0.030580572, "volume": 100263.0}, {"date": "2019-01-31", "close": 0.026873836, "volume": 144338.0}, {"date": "2019-02-01", "close": 0.026873836, "volume": 234050.0}, {"date": "2019-02-04", "close": 0.026873836, "volume": 137841.0}, {"date": "2019-02-05", "close": 0.01853368, "volume": 442204.0}, {"date": "2019-02-06", "close": 0.017606996, "volume": 455379.0}, {"date": "2019-02-07", "close": 0.01853368, "volume": 1118783.0}, {"date": "2019-02-08", "close": 0.01853368, "volume": 654390.0}, {"date": "2019-02-11", "close": 0.017606996, "volume": 1740339.0}, {"date": "2019-02-12", "close": 0.017606996, "volume": 431647.0}, {"date": "2019-02-13", "close": 0.017606996, "volume": 349309.0}, {"date": "2019-02-14", "close": 0.016680312, "volume": 1466019.0}, {"date": "2019-02-15", "close": 0.017606996, "volume": 647470.0}, {"date": "2019-02-21", "close": 0.01853368, "volume": 171104.0}, {"date": "2019-02-22", "close": 0.01853368, "volume": 472702.0}, {"date": "2019-02-25", "close": 0.017606996, "volume": 274043.0}, {"date": "2019-02-26", "close": 0.015753628, "volume": 340311.0}, {"date": "2019-02-27", "close": 0.01390026, "volume": 301062.0}, {"date": "2019-02-28", "close": 0.012973576, "volume": 1290643.0}, {"date": "2019-03-01", "close": 0.010193524, "volume": 409969.0}, {"date": "2019-03-04", "close": 0.008340156, "volume": 1522192.0}, {"date": "2019-03-05", "close": 0.005560104, "volume": 3396044.0}, {"date": "2019-03-06", "close": 0.007413472, "volume": 17272350.0}, {"date": "2019-03-07", "close": 0.014826944, "volume": 2046253.0}, {"date": "2019-03-08", "close": 0.014826944, "volume": 86329.0}, {"date": "2019-03-11", "close": 0.014826944, "volume": 109261.0}, {"date": "2019-03-13", "close": 0.016680312, "volume": 26978.0}, {"date": "2019-03-18", "close": 0.016680312, "volume": 70143.0}, {"date": "2019-03-19", "close": 0.016680312, "volume": 14029.0}, {"date": "2019-03-21", "close": 0.016680312, "volume": 375173.0}, {"date": "2019-03-25", "close": 0.015753628, "volume": 107912.0}, {"date": "2019-04-01", "close": 0.015753628, "volume": 25782.0}, {"date": "2019-04-02", "close": 0.01853368, "volume": 67085.0}, {"date": "2019-04-04", "close": 0.01853368, "volume": 107912.0}, {"date": "2019-04-10", "close": 0.020387048, "volume": 64100.0}, {"date": "2019-04-11", "close": 0.021313732, "volume": 70790.0}, {"date": "2019-04-12", "close": 0.024093784, "volume": 141148.0}, {"date": "2019-04-15", "close": 0.024093784, "volume": 16262.0}, {"date": "2019-04-16", "close": 0.022240416, "volume": 468352.0}, {"date": "2019-04-17", "close": 0.022240416, "volume": 989857.0}, {"date": "2019-04-18", "close": 0.019460364, "volume": 21692.0}, {"date": "2019-04-23", "close": 0.01853368, "volume": 1839784.0}, {"date": "2019-04-30", "close": 0.021313732, "volume": 225206.0}, {"date": "2019-05-01", "close": 0.019460364, "volume": 53956.0}, {"date": "2019-05-03", "close": 0.019460364, "volume": 47481.0}, {"date": "2019-05-08", "close": 0.01853368, "volume": 75648.0}, {"date": "2019-05-30", "close": 0.017606996, "volume": 1327970.0}, {"date": "2019-05-31", "close": 0.017606996, "volume": 3129.0}, {"date": "2019-06-13", "close": 0.01390026, "volume": 107912.0}, {"date": "2019-06-20", "close": 0.010193524, "volume": 233579.0}, {"date": "2019-06-21", "close": 0.010193524, "volume": 50508.0}, {"date": "2019-06-24", "close": 0.010193524, "volume": 51683.0}, {"date": "2019-06-25", "close": 0.00926684, "volume": 273853.0}, {"date": "2019-06-26", "close": 0.008340156, "volume": 1884938.0}, {"date": "2019-06-27", "close": 0.007413472, "volume": 186057.0}, {"date": "2019-06-28", "close": 0.016680312, "volume": 3713428.0}, {"date": "2019-07-01", "close": 0.017606996, "volume": 141988.0}, {"date": "2019-07-04", "close": 0.014826944, "volume": 714375.0}, {"date": "2019-07-15", "close": 0.00926684, "volume": 4831358.0}, {"date": "2019-07-16", "close": 0.010193524, "volume": 1992218.0}, {"date": "2019-07-17", "close": 0.00991, "volume": 1765018.0}, {"date": "2019-07-18", "close": 0.008919, "volume": 1026594.0}, {"date": "2019-07-19", "close": 0.008919, "volume": 36570.0}, {"date": "2019-07-23", "close": 0.008919, "volume": 194266.0}, {"date": "2019-07-24", "close": 0.008919, "volume": 356615.0}, {"date": "2019-07-25", "close": 0.00991, "volume": 100908.0}, {"date": "2019-07-29", "close": 0.010901, "volume": 494450.0}, {"date": "2019-07-30", "close": 0.010901, "volume": 20182.0}, {"date": "2019-07-31", "close": 0.008919, "volume": 634935.0}, {"date": "2019-08-02", "close": 0.00991, "volume": 1454689.0}, {"date": "2019-08-05", "close": 0.00991, "volume": 210555.0}, {"date": "2019-08-06", "close": 0.00991, "volume": 380767.0}, {"date": "2019-08-08", "close": 0.010901, "volume": 1179903.0}, {"date": "2019-08-12", "close": 0.010901, "volume": 181639.0}, {"date": "2019-08-13", "close": 0.00991, "volume": 50454.0}, {"date": "2019-08-14", "close": 0.008919, "volume": 1169670.0}, {"date": "2019-08-15", "close": 0.00991, "volume": 1128515.0}, {"date": "2019-08-16", "close": 0.00991, "volume": 2393.0}, {"date": "2019-08-19", "close": 0.00991, "volume": 201816.0}, {"date": "2019-08-20", "close": 0.00991, "volume": 12109.0}, {"date": "2019-08-22", "close": 0.010901, "volume": 1168707.0}, {"date": "2019-08-23", "close": 0.010901, "volume": 474269.0}, {"date": "2019-08-28", "close": 0.00991, "volume": 4872756.0}, {"date": "2019-08-30", "close": 0.008919, "volume": 15101.0}, {"date": "2019-09-02", "close": 0.00991, "volume": 100908.0}, {"date": "2019-09-05", "close": 0.008919, "volume": 60545.0}, {"date": "2019-09-06", "close": 0.008919, "volume": 121090.0}, {"date": "2019-09-10", "close": 0.00991, "volume": 165919.0}, {"date": "2019-09-20", "close": 0.00991, "volume": 252270.0}, {"date": "2019-09-23", "close": 0.00991, "volume": 776993.0}, {"date": "2019-09-24", "close": 0.00991, "volume": 100908.0}, {"date": "2019-09-26", "close": 0.00991, "volume": 403633.0}, {"date": "2019-10-02", "close": 0.00991, "volume": 100908.0}, {"date": "2019-10-03", "close": 0.00991, "volume": 237991.0}, {"date": "2019-10-07", "close": 0.00991, "volume": 524723.0}, {"date": "2019-10-11", "close": 0.008919, "volume": 272476.0}, {"date": "2019-10-17", "close": 0.007928, "volume": 252245.0}, {"date": "2019-10-18", "close": 0.00991, "volume": 276217.0}, {"date": "2019-10-24", "close": 0.00991, "volume": 201816.0}, {"date": "2019-10-29", "close": 0.00991, "volume": 15136.0}, {"date": "2019-11-01", "close": 0.00991, "volume": 151362.0}, {"date": "2019-11-11", "close": 0.00991, "volume": 337267.0}, {"date": "2019-11-14", "close": 0.00991, "volume": 224016.0}, {"date": "2019-11-21", "close": 0.00991, "volume": 156876.0}, {"date": "2019-11-25", "close": 0.00991, "volume": 60545.0}, {"date": "2019-11-29", "close": 0.00991, "volume": 1009082.0}, {"date": "2019-12-02", "close": 0.00991, "volume": 896381.0}, {"date": "2019-12-09", "close": 0.00991, "volume": 104221.0}, {"date": "2019-12-11", "close": 0.00991, "volume": 1109990.0}, {"date": "2019-12-16", "close": 0.00991, "volume": 3821109.0}, {"date": "2019-12-18", "close": 0.010901, "volume": 54518.0}, {"date": "2020-01-02", "close": 0.010901, "volume": 105954.0}, {"date": "2020-01-06", "close": 0.010901, "volume": 275438.0}, {"date": "2020-01-07", "close": 0.010901, "volume": 100908.0}, {"date": "2020-01-08", "close": 0.00991, "volume": 7010.0}, {"date": "2020-01-09", "close": 0.00991, "volume": 110999.0}, {"date": "2020-01-13", "close": 0.00991, "volume": 123613.0}, {"date": "2020-01-16", "close": 0.010901, "volume": 60272.0}, {"date": "2020-01-20", "close": 0.008919, "volume": 1285143.0}, {"date": "2020-01-23", "close": 0.007928, "volume": 60208.0}, {"date": "2020-01-28", "close": 0.008919, "volume": 89128.0}, {"date": "2020-01-30", "close": 0.006937, "volume": 1119360.0}, {"date": "2020-02-04", "close": 0.007928, "volume": 188698.0}, {"date": "2020-02-10", "close": 0.007928, "volume": 24582.0}, {"date": "2020-02-12", "close": 0.007928, "volume": 14239.0}, {"date": "2020-02-18", "close": 0.006937, "volume": 100908.0}, {"date": "2020-02-19", "close": 0.005946, "volume": 3790161.0}, {"date": "2020-02-21", "close": 0.005946, "volume": 1019165.0}, {"date": "2020-02-24", "close": 0.006937, "volume": 554995.0}, {"date": "2020-03-05", "close": 0.005946, "volume": 50454.0}, {"date": "2020-03-09", "close": 0.007928, "volume": 91032.0}, {"date": "2020-03-10", "close": 0.007928, "volume": 504541.0}, {"date": "2020-03-13", "close": 0.005946, "volume": 131318.0}, {"date": "2020-03-16", "close": 0.003964, "volume": 1359485.0}, {"date": "2020-03-17", "close": 0.003964, "volume": 255045.0}, {"date": "2020-03-18", "close": 0.002973, "volume": 6336390.0}, {"date": "2020-03-19", "close": 0.001982, "volume": 8394540.0}, {"date": "2020-03-20", "close": 0.001982, "volume": 504541.0}, {"date": "2020-03-23", "close": 0.001982, "volume": 27429392.0}, {"date": "2020-03-24", "close": 0.000991, "volume": 1768443.0}, {"date": "2020-03-25", "close": 0.001982, "volume": 133199.0}, {"date": "2020-03-26", "close": 0.001982, "volume": 2270433.0}, {"date": "2020-03-30", "close": 0.001982, "volume": 504541.0}, {"date": "2020-03-31", "close": 0.001982, "volume": 504541.0}, {"date": "2020-04-01", "close": 0.001982, "volume": 22495485.0}, {"date": "2020-04-02", "close": 0.001982, "volume": 252270.0}, {"date": "2020-04-09", "close": 0.001982, "volume": 756811.0}, {"date": "2020-04-14", "close": 0.001982, "volume": 1261352.0}, {"date": "2020-04-15", "close": 0.001982, "volume": 2940306.0}, {"date": "2020-04-16", "close": 0.001982, "volume": 1009082.0}, {"date": "2020-04-21", "close": 0.001982, "volume": 2126993.0}, {"date": "2020-04-22", "close": 0.001982, "volume": 1752096.0}, {"date": "2020-04-23", "close": 0.001982, "volume": 3293313.0}, {"date": "2020-04-27", "close": 0.005946, "volume": 9108178.0}, {"date": "2020-04-28", "close": 0.003964, "volume": 4953904.0}, {"date": "2020-04-30", "close": 0.003964, "volume": 1060522.0}, {"date": "2020-05-01", "close": 0.004955, "volume": 819654.0}, {"date": "2020-05-04", "close": 0.004955, "volume": 421184.0}, {"date": "2020-05-05", "close": 0.004955, "volume": 257417.0}, {"date": "2020-05-06", "close": 0.004955, "volume": 125126.0}, {"date": "2020-05-07", "close": 0.004955, "volume": 184662.0}, {"date": "2020-05-08", "close": 0.003964, "volume": 1020162.0}, {"date": "2020-05-11", "close": 0.004955, "volume": 2782877.0}, {"date": "2020-05-12", "close": 0.004955, "volume": 182711.0}, {"date": "2020-05-13", "close": 0.003964, "volume": 2219980.0}, {"date": "2020-05-15", "close": 0.003964, "volume": 326942.0}, {"date": "2020-05-20", "close": 0.003964, "volume": 6288.0}, {"date": "2020-05-21", "close": 0.003964, "volume": 1564077.0}, {"date": "2020-05-26", "close": 0.004955, "volume": 448032.0}, {"date": "2020-05-27", "close": 0.004955, "volume": 726539.0}, {"date": "2020-05-28", "close": 0.004955, "volume": 195731.0}, {"date": "2020-05-29", "close": 0.004955, "volume": 328992.0}, {"date": "2020-06-02", "close": 0.003964, "volume": 177117.0}, {"date": "2020-06-05", "close": 0.004955, "volume": 513703.0}, {"date": "2020-06-09", "close": 0.004955, "volume": 2294248.0}, {"date": "2020-06-10", "close": 0.005946, "volume": 651968.0}, {"date": "2020-06-11", "close": 0.005946, "volume": 630407.0}, {"date": "2020-06-12", "close": 0.005946, "volume": 905474.0}, {"date": "2020-06-15", "close": 0.006937, "volume": 4893130.0}, {"date": "2020-06-16", "close": 0.005946, "volume": 44079.0}, {"date": "2020-06-17", "close": 0.006937, "volume": 152572.0}, {"date": "2020-06-18", "close": 0.005946, "volume": 172163.0}, {"date": "2020-06-19", "close": 0.005946, "volume": 876661.0}, {"date": "2020-06-24", "close": 0.005946, "volume": 918011.0}, {"date": "2020-06-26", "close": 0.005946, "volume": 734458.0}, {"date": "2020-06-29", "close": 0.005946, "volume": 412708.0}, {"date": "2020-07-01", "close": 0.005946, "volume": 872755.0}, {"date": "2020-07-02", "close": 0.005946, "volume": 98876.0}, {"date": "2020-07-03", "close": 0.005946, "volume": 235621.0}, {"date": "2020-07-06", "close": 0.004955, "volume": 622386.0}, {"date": "2020-07-08", "close": 0.004955, "volume": 294443.0}, {"date": "2020-07-09", "close": 0.004955, "volume": 1525227.0}, {"date": "2020-07-13", "close": 0.004955, "volume": 100908.0}, {"date": "2020-07-14", "close": 0.004955, "volume": 110834.0}, {"date": "2020-07-17", "close": 0.003964, "volume": 176589.0}, {"date": "2020-07-20", "close": 0.005946, "volume": 2091041.0}, {"date": "2020-07-21", "close": 0.004955, "volume": 817536.0}, {"date": "2020-07-22", "close": 0.004955, "volume": 191546.0}, {"date": "2020-07-24", "close": 0.003964, "volume": 415098.0}, {"date": "2020-07-27", "close": 0.004955, "volume": 504541.0}, {"date": "2020-07-28", "close": 0.005946, "volume": 20176331.0}, {"date": "2020-07-29", "close": 0.005946, "volume": 3602499.0}, {"date": "2020-07-30", "close": 0.006937, "volume": 2604998.0}, {"date": "2020-07-31", "close": 0.006937, "volume": 67177.0}, {"date": "2020-08-03", "close": 0.005946, "volume": 252270.0}, {"date": "2020-08-05", "close": 0.004955, "volume": 152174.0}, {"date": "2020-08-13", "close": 0.005946, "volume": 773629.0}, {"date": "2020-08-14", "close": 0.005946, "volume": 2040570.0}, {"date": "2020-08-17", "close": 0.005946, "volume": 176432.0}, {"date": "2020-08-18", "close": 0.004955, "volume": 84258.0}, {"date": "2020-08-20", "close": 0.005946, "volume": 745667.0}, {"date": "2020-08-21", "close": 0.006937, "volume": 2055645.0}, {"date": "2020-08-24", "close": 0.006937, "volume": 144154.0}, {"date": "2020-08-25", "close": 0.006937, "volume": 100908.0}, {"date": "2020-08-26", "close": 0.005946, "volume": 1352616.0}, {"date": "2020-08-27", "close": 0.005946, "volume": 293470.0}, {"date": "2020-08-28", "close": 0.006937, "volume": 279667.0}, {"date": "2020-08-31", "close": 0.006937, "volume": 378852.0}, {"date": "2020-09-03", "close": 0.005946, "volume": 553325.0}, {"date": "2020-09-08", "close": 0.005946, "volume": 344803.0}, {"date": "2020-09-11", "close": 0.005946, "volume": 9256.0}, {"date": "2020-09-15", "close": 0.005946, "volume": 148989.0}, {"date": "2020-09-17", "close": 0.005946, "volume": 210192.0}, {"date": "2020-09-22", "close": 0.005946, "volume": 126135.0}, {"date": "2020-09-30", "close": 0.005946, "volume": 150522.0}, {"date": "2020-10-01", "close": 0.005946, "volume": 560600.0}, {"date": "2020-10-02", "close": 0.005946, "volume": 99673.0}, {"date": "2020-10-06", "close": 0.005946, "volume": 182139.0}, {"date": "2020-10-07", "close": 0.005946, "volume": 100908.0}, {"date": "2020-10-09", "close": 0.005946, "volume": 17659.0}, {"date": "2020-10-13", "close": 0.014865, "volume": 147125814.0}, {"date": "2020-10-14", "close": 0.017838, "volume": 48740267.0}, {"date": "2020-10-15", "close": 0.013874, "volume": 14568656.0}, {"date": "2020-10-16", "close": 0.011892, "volume": 4646300.0}, {"date": "2020-10-19", "close": 0.012883, "volume": 1787912.0}, {"date": "2020-10-20", "close": 0.011892, "volume": 2624801.0}, {"date": "2020-10-21", "close": 0.014865, "volume": 9334873.0}, {"date": "2020-10-22", "close": 0.013874, "volume": 525149.0}, {"date": "2020-10-23", "close": 0.012883, "volume": 2266823.0}, {"date": "2020-10-26", "close": 0.012883, "volume": 1049426.0}, {"date": "2020-10-27", "close": 0.014865, "volume": 5105255.0}, {"date": "2020-10-28", "close": 0.013874, "volume": 1795209.0}, {"date": "2020-10-29", "close": 0.013874, "volume": 413892.0}, {"date": "2020-10-30", "close": 0.013874, "volume": 664119.0}, {"date": "2020-11-02", "close": 0.012883, "volume": 170768.0}, {"date": "2020-11-03", "close": 0.014865, "volume": 1186106.0}, {"date": "2020-11-04", "close": 0.014865, "volume": 2366942.0}, {"date": "2020-11-05", "close": 0.014865, "volume": 436155.0}, {"date": "2020-11-06", "close": 0.013874, "volume": 1059536.0}, {"date": "2020-11-09", "close": 0.014865, "volume": 252270.0}, {"date": "2020-11-10", "close": 0.013874, "volume": 1152810.0}, {"date": "2020-11-11", "close": 0.016847, "volume": 6520008.0}, {"date": "2020-11-12", "close": 0.017838, "volume": 454087.0}, {"date": "2020-11-13", "close": 0.017838, "volume": 366421.0}, {"date": "2020-11-16", "close": 0.016847, "volume": 26968.0}, {"date": "2020-11-17", "close": 0.014865, "volume": 1206330.0}, {"date": "2020-11-18", "close": 0.014865, "volume": 600718.0}, {"date": "2020-11-19", "close": 0.013874, "volume": 621594.0}, {"date": "2020-11-20", "close": 0.014865, "volume": 638076.0}, {"date": "2020-11-23", "close": 0.013874, "volume": 230470.0}, {"date": "2020-11-24", "close": 0.013874, "volume": 303445.0}, {"date": "2020-11-25", "close": 0.013874, "volume": 627021.0}, {"date": "2020-11-26", "close": 0.012883, "volume": 1526416.0}, {"date": "2020-11-27", "close": 0.014865, "volume": 3872911.0}, {"date": "2020-11-30", "close": 0.015856, "volume": 475557.0}, {"date": "2020-12-01", "close": 0.015856, "volume": 1241011.0}, {"date": "2020-12-03", "close": 0.016847, "volume": 2665540.0}, {"date": "2020-12-04", "close": 0.016847, "volume": 1136113.0}, {"date": "2020-12-07", "close": 0.014865, "volume": 866431.0}, {"date": "2020-12-08", "close": 0.014865, "volume": 367150.0}, {"date": "2020-12-09", "close": 0.013874, "volume": 1996019.0}, {"date": "2020-12-10", "close": 0.015856, "volume": 50454.0}, {"date": "2020-12-11", "close": 0.013874, "volume": 48638.0}, {"date": "2020-12-15", "close": 0.014865, "volume": 373583.0}, {"date": "2020-12-16", "close": 0.014865, "volume": 196216.0}, {"date": "2020-12-17", "close": 0.014865, "volume": 562445.0}, {"date": "2020-12-18", "close": 0.014865, "volume": 338042.0}, {"date": "2020-12-21", "close": 0.013874, "volume": 814260.0}, {"date": "2020-12-22", "close": 0.013874, "volume": 1355751.0}, {"date": "2020-12-24", "close": 0.013874, "volume": 163614.0}, {"date": "2020-12-29", "close": 0.014865, "volume": 588015.0}, {"date": "2020-12-30", "close": 0.013874, "volume": 159939.0}, {"date": "2020-12-31", "close": 0.014865, "volume": 33760.0}, {"date": "2021-01-04", "close": 0.013874, "volume": 70145.0}, {"date": "2021-01-07", "close": 0.013874, "volume": 38514.0}, {"date": "2021-01-11", "close": 0.012883, "volume": 734848.0}, {"date": "2021-01-14", "close": 0.012883, "volume": 173337.0}, {"date": "2021-01-15", "close": 0.012883, "volume": 33639.0}, {"date": "2021-01-18", "close": 0.012883, "volume": 87308.0}, {"date": "2021-01-19", "close": 0.011892, "volume": 2481728.0}, {"date": "2021-01-20", "close": 0.012883, "volume": 1002664.0}, {"date": "2021-01-22", "close": 0.013874, "volume": 464092.0}, {"date": "2021-01-25", "close": 0.013874, "volume": 611077.0}, {"date": "2021-01-28", "close": 0.012883, "volume": 4187462.0}, {"date": "2021-01-29", "close": 0.012883, "volume": 11317479.0}, {"date": "2021-02-01", "close": 0.014865, "volume": 4532213.0}, {"date": "2021-02-02", "close": 0.012883, "volume": 554442.0}, {"date": "2021-02-03", "close": 0.012883, "volume": 2924823.0}, {"date": "2021-02-04", "close": 0.013874, "volume": 1029412.0}, {"date": "2021-02-05", "close": 0.014865, "volume": 1943054.0}, {"date": "2021-02-08", "close": 0.014865, "volume": 842163.0}, {"date": "2021-02-09", "close": 0.013874, "volume": 297010.0}, {"date": "2021-02-10", "close": 0.013874, "volume": 201816.0}, {"date": "2021-02-11", "close": 0.013874, "volume": 852825.0}, {"date": "2021-02-12", "close": 0.014865, "volume": 85141.0}, {"date": "2021-02-15", "close": 0.013874, "volume": 4018.0}, {"date": "2021-02-16", "close": 0.013874, "volume": 291607.0}, {"date": "2021-02-17", "close": 0.012883, "volume": 555356.0}, {"date": "2021-02-19", "close": 0.014865, "volume": 3004700.0}, {"date": "2021-02-22", "close": 0.013874, "volume": 773629.0}, {"date": "2021-02-23", "close": 0.013874, "volume": 584404.0}, {"date": "2021-02-24", "close": 0.012883, "volume": 1287562.0}, {"date": "2021-02-26", "close": 0.013874, "volume": 2104372.0}, {"date": "2021-03-01", "close": 0.014865, "volume": 2138353.0}, {"date": "2021-03-02", "close": 0.015856, "volume": 1682881.0}, {"date": "2021-03-03", "close": 0.015856, "volume": 184157.0}, {"date": "2021-03-04", "close": 0.014865, "volume": 121038.0}, {"date": "2021-03-05", "close": 0.013874, "volume": 3724164.0}, {"date": "2021-03-08", "close": 0.013874, "volume": 154115.0}, {"date": "2021-03-10", "close": 0.013874, "volume": 13452.0}, {"date": "2021-03-11", "close": 0.014865, "volume": 1772433.0}, {"date": "2021-03-12", "close": 0.015856, "volume": 181900.0}, {"date": "2021-03-16", "close": 0.013874, "volume": 397679.0}, {"date": "2021-03-18", "close": 0.023784, "volume": 158699507.0}, {"date": "2021-03-19", "close": 0.022793, "volume": 9889243.0}, {"date": "2021-03-22", "close": 0.021802, "volume": 3720427.0}, {"date": "2021-03-23", "close": 0.01982, "volume": 2085705.0}, {"date": "2021-03-24", "close": 0.021802, "volume": 3784298.0}, {"date": "2021-03-25", "close": 0.018829, "volume": 2012336.0}, {"date": "2021-03-26", "close": 0.018829, "volume": 4143872.0}, {"date": "2021-03-29", "close": 0.018829, "volume": 2101906.0}, {"date": "2021-03-30", "close": 0.01982, "volume": 1403279.0}, {"date": "2021-03-31", "close": 0.018829, "volume": 375149.0}, {"date": "2021-04-01", "close": 0.018829, "volume": 100908.0}, {"date": "2021-04-06", "close": 0.01982, "volume": 1201623.0}, {"date": "2021-04-07", "close": 0.020811, "volume": 570965.0}, {"date": "2021-04-08", "close": 0.01982, "volume": 173918.0}, {"date": "2021-04-09", "close": 0.01982, "volume": 279768.0}, {"date": "2021-04-12", "close": 0.018829, "volume": 861162.0}, {"date": "2021-04-13", "close": 0.017838, "volume": 1730612.0}, {"date": "2021-04-14", "close": 0.017838, "volume": 460130.0}, {"date": "2021-04-15", "close": 0.017838, "volume": 100908.0}, {"date": "2021-04-16", "close": 0.018829, "volume": 1900075.0}, {"date": "2021-04-19", "close": 0.017838, "volume": 1279163.0}, {"date": "2021-04-20", "close": 0.017838, "volume": 245006.0}, {"date": "2021-04-21", "close": 0.018829, "volume": 676858.0}, {"date": "2021-04-23", "close": 0.017838, "volume": 2541123.0}, {"date": "2021-04-26", "close": 0.01982, "volume": 1070474.0}, {"date": "2021-04-27", "close": 0.023784, "volume": 4594394.0}, {"date": "2021-04-28", "close": 0.026757, "volume": 10636410.0}, {"date": "2021-04-29", "close": 0.032703, "volume": 11153380.0}, {"date": "2021-04-30", "close": 0.023784, "volume": 14841887.0}, {"date": "2021-05-03", "close": 0.020811, "volume": 2554008.0}, {"date": "2021-05-04", "close": 0.01982, "volume": 1054224.0}, {"date": "2021-05-05", "close": 0.021802, "volume": 3788717.0}, {"date": "2021-05-06", "close": 0.022793, "volume": 1015689.0}, {"date": "2021-05-07", "close": 0.020811, "volume": 1692798.0}, {"date": "2021-05-10", "close": 0.021802, "volume": 2644627.0}, {"date": "2021-05-11", "close": 0.020811, "volume": 470074.0}, {"date": "2021-05-12", "close": 0.01982, "volume": 56564.0}, {"date": "2021-05-13", "close": 0.021802, "volume": 810046.0}, {"date": "2021-05-14", "close": 0.020811, "volume": 353179.0}, {"date": "2021-05-17", "close": 0.021802, "volume": 2797483.0}, {"date": "2021-05-18", "close": 0.021802, "volume": 687036.0}, {"date": "2021-05-19", "close": 0.018829, "volume": 5078981.0}, {"date": "2021-05-20", "close": 0.018829, "volume": 1085346.0}, {"date": "2021-05-21", "close": 0.017838, "volume": 1175505.0}, {"date": "2021-05-24", "close": 0.018829, "volume": 601400.0}, {"date": "2021-05-26", "close": 0.01982, "volume": 113270.0}, {"date": "2021-05-27", "close": 0.01982, "volume": 326538.0}, {"date": "2021-05-28", "close": 0.018829, "volume": 699612.0}, {"date": "2021-05-31", "close": 0.020811, "volume": 26591.0}, {"date": "2021-06-01", "close": 0.020811, "volume": 212696.0}, {"date": "2021-06-04", "close": 0.018829, "volume": 1769875.0}, {"date": "2021-06-07", "close": 0.01982, "volume": 717990.0}, {"date": "2021-06-08", "close": 0.01982, "volume": 157254.0}, {"date": "2021-06-09", "close": 0.01982, "volume": 304511.0}, {"date": "2021-06-10", "close": 0.020811, "volume": 168517.0}, {"date": "2021-06-11", "close": 0.01982, "volume": 405027.0}, {"date": "2021-06-15", "close": 0.01982, "volume": 202017.0}, {"date": "2021-06-16", "close": 0.01982, "volume": 294967.0}, {"date": "2021-06-17", "close": 0.018829, "volume": 379809.0}, {"date": "2021-06-18", "close": 0.020811, "volume": 262361.0}, {"date": "2021-06-21", "close": 0.01982, "volume": 480809.0}, {"date": "2021-06-23", "close": 0.020811, "volume": 2110824.0}, {"date": "2021-06-24", "close": 0.018829, "volume": 252298.0}, {"date": "2021-06-25", "close": 0.018829, "volume": 1265388.0}, {"date": "2021-06-28", "close": 0.016847, "volume": 2527846.0}, {"date": "2021-06-29", "close": 0.017838, "volume": 908174.0}, {"date": "2021-06-30", "close": 0.017838, "volume": 1260142.0}, {"date": "2021-07-02", "close": 0.01982, "volume": 977711.0}, {"date": "2021-07-05", "close": 0.01982, "volume": 239132.0}, {"date": "2021-07-07", "close": 0.01982, "volume": 3229062.0}, {"date": "2021-07-08", "close": 0.01982, "volume": 304507.0}, {"date": "2021-07-09", "close": 0.020811, "volume": 957.0}, {"date": "2021-07-12", "close": 0.018829, "volume": 419123.0}, {"date": "2021-07-14", "close": 0.018829, "volume": 161453.0}, {"date": "2021-07-15", "close": 0.01982, "volume": 277499.0}, {"date": "2021-07-19", "close": 0.018829, "volume": 247753.0}, {"date": "2021-07-20", "close": 0.017838, "volume": 202853.0}, {"date": "2021-07-21", "close": 0.017838, "volume": 268205.0}, {"date": "2021-07-22", "close": 0.016847, "volume": 70173.0}, {"date": "2021-07-23", "close": 0.016847, "volume": 5045.0}, {"date": "2021-07-27", "close": 0.017838, "volume": 5045.0}, {"date": "2021-07-28", "close": 0.016847, "volume": 33594.0}, {"date": "2021-07-29", "close": 0.01982, "volume": 123508.0}, {"date": "2021-07-30", "close": 0.016847, "volume": 291967.0}, {"date": "2021-08-02", "close": 0.017838, "volume": 223411.0}, {"date": "2021-08-03", "close": 0.017838, "volume": 628030.0}, {"date": "2021-08-04", "close": 0.017838, "volume": 205853.0}, {"date": "2021-08-05", "close": 0.018829, "volume": 156408.0}, {"date": "2021-08-09", "close": 0.017838, "volume": 196182.0}, {"date": "2021-08-11", "close": 0.017838, "volume": 10370387.0}, {"date": "2021-08-12", "close": 0.017838, "volume": 500783.0}, {"date": "2021-08-13", "close": 0.017838, "volume": 3423463.0}, {"date": "2021-08-16", "close": 0.016847, "volume": 1887289.0}, {"date": "2021-08-17", "close": 0.016847, "volume": 70636.0}, {"date": "2021-08-18", "close": 0.017838, "volume": 1327150.0}, {"date": "2021-08-19", "close": 0.0173425, "volume": 104421.0}, {"date": "2021-08-20", "close": 0.017838, "volume": 572260.0}, {"date": "2021-08-23", "close": 0.017838, "volume": 7437.0}, {"date": "2021-08-24", "close": 0.017838, "volume": 515010.0}, {"date": "2021-08-25", "close": 0.017838, "volume": 70636.0}, {"date": "2021-08-26", "close": 0.017838, "volume": 1474952.0}, {"date": "2021-08-27", "close": 0.017838, "volume": 149058.0}, {"date": "2021-08-30", "close": 0.017838, "volume": 182135.0}, {"date": "2021-08-31", "close": 0.021802, "volume": 13785447.0}, {"date": "2021-09-01", "close": 0.018829, "volume": 2195765.0}, {"date": "2021-09-02", "close": 0.018829, "volume": 3180745.0}, {"date": "2021-09-03", "close": 0.01982, "volume": 3909176.0}, {"date": "2021-09-06", "close": 0.022793, "volume": 2612765.0}, {"date": "2021-09-07", "close": 0.020811, "volume": 5788161.0}, {"date": "2021-09-08", "close": 0.023784, "volume": 8225261.0}, {"date": "2021-09-09", "close": 0.022793, "volume": 5620764.0}, {"date": "2021-09-10", "close": 0.021802, "volume": 1992622.0}, {"date": "2021-09-13", "close": 0.020811, "volume": 923114.0}, {"date": "2021-09-14", "close": 0.021802, "volume": 390709.0}, {"date": "2021-09-15", "close": 0.020811, "volume": 601367.0}, {"date": "2021-09-16", "close": 0.020811, "volume": 1110.0}, {"date": "2021-09-17", "close": 0.021802, "volume": 632105.0}, {"date": "2021-09-20", "close": 0.020811, "volume": 113201.0}, {"date": "2021-09-21", "close": 0.0213065, "volume": 136377.0}, {"date": "2021-09-22", "close": 0.021802, "volume": 354375.0}, {"date": "2021-09-23", "close": 0.021802, "volume": 27316.0}, {"date": "2021-09-24", "close": 0.022793, "volume": 445453.0}, {"date": "2021-09-27", "close": 0.021802, "volume": 916414.0}, {"date": "2021-09-28", "close": 0.021802, "volume": 804.0}, {"date": "2021-09-29", "close": 0.022793, "volume": 255280.0}, {"date": "2021-09-30", "close": 0.022793, "volume": 11786.0}, {"date": "2021-10-01", "close": 0.024775, "volume": 123061.0}, {"date": "2021-10-04", "close": 0.025766, "volume": 1992421.0}, {"date": "2021-10-05", "close": 0.026757, "volume": 1022523.0}, {"date": "2021-10-06", "close": 0.025766, "volume": 1650560.0}, {"date": "2021-10-07", "close": 0.025766, "volume": 1405017.0}, {"date": "2021-10-08", "close": 0.025766, "volume": 391770.0}, {"date": "2021-10-11", "close": 0.026757, "volume": 5006365.0}, {"date": "2021-10-12", "close": 0.023784, "volume": 535675.0}, {"date": "2021-10-13", "close": 0.026757, "volume": 1515841.0}, {"date": "2021-10-14", "close": 0.025766, "volume": 22935.0}, {"date": "2021-10-15", "close": 0.026757, "volume": 30272.0}, {"date": "2021-10-18", "close": 0.025766, "volume": 1603350.0}, {"date": "2021-10-19", "close": 0.025766, "volume": 634790.0}, {"date": "2021-10-20", "close": 0.024775, "volume": 223512.0}, {"date": "2021-10-21", "close": 0.025766, "volume": 543623.0}, {"date": "2021-10-22", "close": 0.024775, "volume": 315359.0}, {"date": "2021-10-25", "close": 0.023784, "volume": 444400.0}, {"date": "2021-10-26", "close": 0.023784, "volume": 1391462.0}, {"date": "2021-10-27", "close": 0.021802, "volume": 2421841.0}, {"date": "2021-10-28", "close": 0.024775, "volume": 630766.0}, {"date": "2021-10-29", "close": 0.023784, "volume": 851127.0}, {"date": "2021-11-01", "close": 0.024775, "volume": 1119122.0}, {"date": "2021-11-02", "close": 0.024775, "volume": 1063975.0}, {"date": "2021-11-03", "close": 0.023784, "volume": 99964.0}, {"date": "2021-11-04", "close": 0.023784, "volume": 1001907.0}, {"date": "2021-11-05", "close": 0.023784, "volume": 80065.0}, {"date": "2021-11-08", "close": 0.024775, "volume": 105112.0}, {"date": "2021-11-09", "close": 0.025766, "volume": 364360.0}, {"date": "2021-11-10", "close": 0.024775, "volume": 15136.0}, {"date": "2021-11-11", "close": 0.024775, "volume": 579573.0}, {"date": "2021-11-12", "close": 0.025766, "volume": 829259.0}, {"date": "2021-11-15", "close": 0.031712, "volume": 35277052.0}, {"date": "2021-11-16", "close": 0.044595, "volume": 32614762.0}, {"date": "2021-11-17", "close": 0.045586, "volume": 14706813.0}, {"date": "2021-11-18", "close": 0.044595, "volume": 6055190.0}, {"date": "2021-11-19", "close": 0.044595, "volume": 5473831.0}, {"date": "2021-11-22", "close": 0.05946, "volume": 20825518.0}, {"date": "2021-11-23", "close": 0.062433, "volume": 40372698.0}, {"date": "2021-11-24", "close": 0.05946, "volume": 8435306.0}, {"date": "2021-11-25", "close": 0.072343, "volume": 9586227.0}, {"date": "2021-11-26", "close": 0.073334, "volume": 35280689.0}, {"date": "2021-11-29", "close": 0.071352, "volume": 13013749.0}, {"date": "2021-11-30", "close": 0.078289, "volume": 46054503.0}, {"date": "2021-12-01", "close": 0.075316, "volume": 4673004.0}, {"date": "2021-12-02", "close": 0.073334, "volume": 3872542.0}, {"date": "2021-12-03", "close": 0.071352, "volume": 2200129.0}, {"date": "2021-12-06", "close": 0.061442, "volume": 5217368.0}, {"date": "2021-12-07", "close": 0.064415, "volume": 2811945.0}, {"date": "2021-12-08", "close": 0.062433, "volume": 1475712.0}, {"date": "2021-12-09", "close": 0.063424, "volume": 1830718.0}, {"date": "2021-12-10", "close": 0.061442, "volume": 1724577.0}, {"date": "2021-12-13", "close": 0.057478, "volume": 2170781.0}, {"date": "2021-12-14", "close": 0.064415, "volume": 1350622.0}, {"date": "2021-12-15", "close": 0.05946, "volume": 1066492.0}, {"date": "2021-12-16", "close": 0.05946, "volume": 409761.0}, {"date": "2021-12-17", "close": 0.058469, "volume": 802791.0}, {"date": "2021-12-20", "close": 0.052523, "volume": 2454256.0}, {"date": "2021-12-21", "close": 0.047568, "volume": 1950677.0}, {"date": "2021-12-22", "close": 0.050541, "volume": 449905.0}, {"date": "2021-12-23", "close": 0.047568, "volume": 1702893.0}, {"date": "2021-12-24", "close": 0.051532, "volume": 218483.0}, {"date": "2021-12-29", "close": 0.055496, "volume": 982654.0}, {"date": "2021-12-30", "close": 0.056487, "volume": 603767.0}, {"date": "2021-12-31", "close": 0.057478, "volume": 958651.0}, {"date": "2022-01-04", "close": 0.070361, "volume": 2176521.0}, {"date": "2022-01-05", "close": 0.061442, "volume": 5702322.0}, {"date": "2022-01-06", "close": 0.058469, "volume": 2046503.0}, {"date": "2022-01-07", "close": 0.055496, "volume": 1661894.0}, {"date": "2022-01-10", "close": 0.057478, "volume": 850459.0}, {"date": "2022-01-11", "close": 0.05946, "volume": 397138.0}, {"date": "2022-01-12", "close": 0.057478, "volume": 739383.0}, {"date": "2022-01-13", "close": 0.053514, "volume": 2252443.0}, {"date": "2022-01-14", "close": 0.051532, "volume": 2476864.0}, {"date": "2022-01-17", "close": 0.050541, "volume": 3559110.0}, {"date": "2022-01-18", "close": 0.047568, "volume": 4026217.0}, {"date": "2022-01-19", "close": 0.052523, "volume": 6970573.0}, {"date": "2022-01-20", "close": 0.053514, "volume": 1394449.0}, {"date": "2022-01-21", "close": 0.067388, "volume": 10961585.0}, {"date": "2022-01-24", "close": 0.065406, "volume": 3773013.0}, {"date": "2022-01-25", "close": 0.05946, "volume": 2784067.0}, {"date": "2022-01-27", "close": 0.057478, "volume": 2014707.0}, {"date": "2022-01-28", "close": 0.063424, "volume": 2604046.0}, {"date": "2022-01-31", "close": 0.063424, "volume": 730803.0}, {"date": "2022-02-01", "close": 0.076307, "volume": 4991490.0}, {"date": "2022-02-02", "close": 0.074325, "volume": 3104383.0}, {"date": "2022-02-03", "close": 0.066397, "volume": 1267821.0}, {"date": "2022-02-04", "close": 0.073334, "volume": 941171.0}, {"date": "2022-02-07", "close": 0.074325, "volume": 2306151.0}, {"date": "2022-02-08", "close": 0.086217, "volume": 4625079.0}, {"date": "2022-02-09", "close": 0.081262, "volume": 2062858.0}, {"date": "2022-02-10", "close": 0.081262, "volume": 2235422.0}, {"date": "2022-02-11", "close": 0.083244, "volume": 1349243.0}, {"date": "2022-02-14", "close": 0.081262, "volume": 1546217.0}, {"date": "2022-02-15", "close": 0.082253, "volume": 1148201.0}, {"date": "2022-02-16", "close": 0.083244, "volume": 516517.0}, {"date": "2022-02-17", "close": 0.078289, "volume": 1629733.0}, {"date": "2022-02-18", "close": 0.07928, "volume": 541271.0}, {"date": "2022-02-21", "close": 0.07928, "volume": 1314549.0}, {"date": "2022-02-22", "close": 0.064415, "volume": 2395381.0}, {"date": "2022-02-23", "close": 0.071352, "volume": 1047452.0}, {"date": "2022-02-24", "close": 0.064415, "volume": 1493030.0}, {"date": "2022-02-25", "close": 0.068379, "volume": 952692.0}, {"date": "2022-02-28", "close": 0.067388, "volume": 678737.0}, {"date": "2022-03-01", "close": 0.068379, "volume": 293397.0}, {"date": "2022-03-02", "close": 0.065406, "volume": 194577.0}, {"date": "2022-03-03", "close": 0.066397, "volume": 462946.0}, {"date": "2022-03-04", "close": 0.064415, "volume": 890212.0}, {"date": "2022-03-07", "close": 0.071352, "volume": 476531.0}, {"date": "2022-03-08", "close": 0.071352, "volume": 404768.0}, {"date": "2022-03-09", "close": 0.071352, "volume": 453370.0}, {"date": "2022-03-10", "close": 0.068379, "volume": 843948.0}, {"date": "2022-03-11", "close": 0.070361, "volume": 503503.0}, {"date": "2022-03-14", "close": 0.065406, "volume": 1394985.0}, {"date": "2022-03-15", "close": 0.062433, "volume": 1071812.0}, {"date": "2022-03-16", "close": 0.062433, "volume": 274579.0}, {"date": "2022-03-17", "close": 0.065406, "volume": 123031.0}, {"date": "2022-03-18", "close": 0.065406, "volume": 533030.0}, {"date": "2022-03-21", "close": 0.065406, "volume": 371947.0}, {"date": "2022-03-22", "close": 0.064415, "volume": 63309.0}, {"date": "2022-03-23", "close": 0.05946, "volume": 2027338.0}, {"date": "2022-03-24", "close": 0.054505, "volume": 1089376.0}, {"date": "2022-03-25", "close": 0.056487, "volume": 363212.0}, {"date": "2022-03-28", "close": 0.063424, "volume": 1925476.0}, {"date": "2022-03-29", "close": 0.05946, "volume": 299493.0}, {"date": "2022-03-30", "close": 0.057478, "volume": 752315.0}, {"date": "2022-03-31", "close": 0.05946, "volume": 267590.0}, {"date": "2022-04-01", "close": 0.05946, "volume": 308260.0}, {"date": "2022-04-04", "close": 0.057478, "volume": 213009.0}, {"date": "2022-04-05", "close": 0.058469, "volume": 411718.0}, {"date": "2022-04-06", "close": 0.058469, "volume": 156603.0}, {"date": "2022-04-07", "close": 0.058469, "volume": 496870.0}, {"date": "2022-04-08", "close": 0.056487, "volume": 329580.0}, {"date": "2022-04-11", "close": 0.055496, "volume": 1379376.0}, {"date": "2022-04-12", "close": 0.055496, "volume": 745066.0}, {"date": "2022-04-13", "close": 0.054505, "volume": 589425.0}, {"date": "2022-04-14", "close": 0.054505, "volume": 171048.0}, {"date": "2022-04-19", "close": 0.054505, "volume": 283318.0}, {"date": "2022-04-20", "close": 0.055496, "volume": 130714.0}, {"date": "2022-04-21", "close": 0.057478, "volume": 374642.0}, {"date": "2022-04-22", "close": 0.055496, "volume": 207411.0}, {"date": "2022-04-26", "close": 0.055496, "volume": 568135.0}, {"date": "2022-04-27", "close": 0.055496, "volume": 732063.0}, {"date": "2022-04-28", "close": 0.055496, "volume": 64636.0}, {"date": "2022-04-29", "close": 0.054505, "volume": 1097145.0}, {"date": "2022-05-02", "close": 0.050541, "volume": 513824.0}, {"date": "2022-05-03", "close": 0.051532, "volume": 174179.0}, {"date": "2022-05-04", "close": 0.050541, "volume": 643990.0}, {"date": "2022-05-05", "close": 0.050541, "volume": 88799.0}, {"date": "2022-05-06", "close": 0.0460815, "volume": 908547.0}, {"date": "2022-05-09", "close": 0.045586, "volume": 1083779.0}, {"date": "2022-05-10", "close": 0.038649, "volume": 1050780.0}, {"date": "2022-05-11", "close": 0.036667, "volume": 1064175.0}, {"date": "2022-05-12", "close": 0.030721, "volume": 867532.0}, {"date": "2022-05-13", "close": 0.02973, "volume": 640272.0}, {"date": "2022-05-16", "close": 0.033694, "volume": 467862.0}, {"date": "2022-05-17", "close": 0.033694, "volume": 222901.0}, {"date": "2022-05-18", "close": 0.032703, "volume": 100041.0}, {"date": "2022-05-19", "close": 0.034685, "volume": 891760.0}, {"date": "2022-05-20", "close": 0.031712, "volume": 679975.0}, {"date": "2022-05-23", "close": 0.032703, "volume": 561790.0}, {"date": "2022-05-24", "close": 0.031712, "volume": 115970.0}, {"date": "2022-05-26", "close": 0.047568, "volume": 2590807.0}, {"date": "2022-05-27", "close": 0.045586, "volume": 868240.0}, {"date": "2022-05-30", "close": 0.044595, "volume": 687654.0}, {"date": "2022-05-31", "close": 0.044595, "volume": 94658.0}, {"date": "2022-06-01", "close": 0.041622, "volume": 202361.0}, {"date": "2022-06-02", "close": 0.038649, "volume": 551025.0}, {"date": "2022-06-03", "close": 0.03964, "volume": 326773.0}, {"date": "2022-06-06", "close": 0.037658, "volume": 553573.0}, {"date": "2022-06-07", "close": 0.036667, "volume": 383163.0}, {"date": "2022-06-08", "close": 0.035676, "volume": 654050.0}, {"date": "2022-06-09", "close": 0.033694, "volume": 261870.0}, {"date": "2022-06-10", "close": 0.030721, "volume": 990395.0}, {"date": "2022-06-14", "close": 0.028739, "volume": 1792037.0}, {"date": "2022-06-15", "close": 0.02973, "volume": 1952382.0}, {"date": "2022-06-16", "close": 0.031712, "volume": 328072.0}, {"date": "2022-06-17", "close": 0.033694, "volume": 2018628.0}, {"date": "2022-06-20", "close": 0.030721, "volume": 337743.0}, {"date": "2022-06-21", "close": 0.02973, "volume": 709812.0}, {"date": "2022-06-22", "close": 0.031712, "volume": 1360242.0}, {"date": "2022-06-23", "close": 0.02973, "volume": 1000862.0}, {"date": "2022-06-24", "close": 0.02973, "volume": 412900.0}, {"date": "2022-06-27", "close": 0.028739, "volume": 1395339.0}, {"date": "2022-06-28", "close": 0.030721, "volume": 607366.0}, {"date": "2022-06-29", "close": 0.02973, "volume": 221743.0}, {"date": "2022-06-30", "close": 0.028739, "volume": 84409.0}, {"date": "2022-07-01", "close": 0.030721, "volume": 59001.0}, {"date": "2022-07-04", "close": 0.030721, "volume": 817043.0}, {"date": "2022-07-05", "close": 0.031712, "volume": 599107.0}, {"date": "2022-07-06", "close": 0.033694, "volume": 341162.0}, {"date": "2022-07-07", "close": 0.03964, "volume": 2955523.0}, {"date": "2022-07-08", "close": 0.041622, "volume": 1074194.0}, {"date": "2022-07-11", "close": 0.035676, "volume": 679470.0}, {"date": "2022-07-12", "close": 0.03964, "volume": 117106.0}, {"date": "2022-07-13", "close": 0.03964, "volume": 181124.0}, {"date": "2022-07-14", "close": 0.041622, "volume": 255104.0}, {"date": "2022-07-15", "close": 0.03964, "volume": 31594.0}, {"date": "2022-07-18", "close": 0.03964, "volume": 106560.0}, {"date": "2022-07-19", "close": 0.03964, "volume": 7871.0}, {"date": "2022-07-20", "close": 0.040631, "volume": 158280.0}, {"date": "2022-07-21", "close": 0.03964, "volume": 132422.0}, {"date": "2022-07-22", "close": 0.03964, "volume": 368097.0}, {"date": "2022-07-25", "close": 0.036667, "volume": 877785.0}, {"date": "2022-07-26", "close": 0.038649, "volume": 48956.0}, {"date": "2022-07-27", "close": 0.038649, "volume": 258755.0}, {"date": "2022-07-28", "close": 0.035676, "volume": 2334001.0}, {"date": "2022-07-29", "close": 0.036667, "volume": 61787.0}, {"date": "2022-08-01", "close": 0.036667, "volume": 153923.0}, {"date": "2022-08-02", "close": 0.036667, "volume": 68846.0}, {"date": "2022-08-03", "close": 0.035676, "volume": 1562972.0}, {"date": "2022-08-04", "close": 0.0371625, "volume": 28790.0}, {"date": "2022-08-05", "close": 0.035676, "volume": 814604.0}, {"date": "2022-08-08", "close": 0.037658, "volume": 18406.0}, {"date": "2022-08-09", "close": 0.037658, "volume": 338294.0}, {"date": "2022-08-10", "close": 0.035676, "volume": 50700.0}, {"date": "2022-08-11", "close": 0.037658, "volume": 160768.0}, {"date": "2022-08-12", "close": 0.035676, "volume": 4022034.0}, {"date": "2022-08-15", "close": 0.037658, "volume": 151563.0}, {"date": "2022-08-16", "close": 0.035676, "volume": 757041.0}, {"date": "2022-08-17", "close": 0.032703, "volume": 359773.0}, {"date": "2022-08-18", "close": 0.032703, "volume": 92115.0}, {"date": "2022-08-19", "close": 0.034685, "volume": 21826.0}, {"date": "2022-08-22", "close": 0.033694, "volume": 471878.0}, {"date": "2022-08-23", "close": 0.0341895, "volume": 281203.0}, {"date": "2022-08-24", "close": 0.033694, "volume": 25515.0}, {"date": "2022-08-25", "close": 0.034685, "volume": 234881.0}, {"date": "2022-08-26", "close": 0.033694, "volume": 165201.0}, {"date": "2022-08-29", "close": 0.034685, "volume": 174650.0}, {"date": "2022-08-30", "close": 0.032703, "volume": 146691.0}, {"date": "2022-08-31", "close": 0.032703, "volume": 678481.0}, {"date": "2022-09-01", "close": 0.032703, "volume": 274905.0}, {"date": "2022-09-02", "close": 0.032703, "volume": 262361.0}, {"date": "2022-09-05", "close": 0.033694, "volume": 7064.0}, {"date": "2022-09-06", "close": 0.033694, "volume": 29354.0}, {"date": "2022-09-07", "close": 0.032703, "volume": 90439.0}, {"date": "2022-09-08", "close": 0.033694, "volume": 12921.0}, {"date": "2022-09-09", "close": 0.033694, "volume": 152312.0}, {"date": "2022-09-12", "close": 0.034685, "volume": 326791.0}, {"date": "2022-09-13", "close": 0.033694, "volume": 491821.0}, {"date": "2022-09-14", "close": 0.035676, "volume": 559831.0}, {"date": "2022-09-16", "close": 0.034685, "volume": 59625.0}, {"date": "2022-09-19", "close": 0.033694, "volume": 139940.0}, {"date": "2022-09-21", "close": 0.033694, "volume": 46932.0}, {"date": "2022-09-23", "close": 0.033694, "volume": 118137.0}, {"date": "2022-09-26", "close": 0.032703, "volume": 206282.0}, {"date": "2022-09-27", "close": 0.032703, "volume": 14397.0}, {"date": "2022-09-28", "close": 0.032703, "volume": 10404.0}, {"date": "2022-09-29", "close": 0.030721, "volume": 91925.0}, {"date": "2022-09-30", "close": 0.02973, "volume": 626849.0}, {"date": "2022-10-03", "close": 0.026757, "volume": 192571.0}, {"date": "2022-10-04", "close": 0.031712, "volume": 421815.0}, {"date": "2022-10-05", "close": 0.030721, "volume": 36902.0}, {"date": "2022-10-06", "close": 0.033694, "volume": 253073.0}, {"date": "2022-10-07", "close": 0.03964, "volume": 1373316.0}, {"date": "2022-10-10", "close": 0.036667, "volume": 302668.0}, {"date": "2022-10-11", "close": 0.036667, "volume": 58863.0}, {"date": "2022-10-12", "close": 0.037658, "volume": 215486.0}, {"date": "2022-10-13", "close": 0.03964, "volume": 54573.0}, {"date": "2022-10-14", "close": 0.038649, "volume": 18163.0}, {"date": "2022-10-17", "close": 0.045586, "volume": 1993890.0}, {"date": "2022-10-18", "close": 0.045586, "volume": 1.0}, {"date": "2022-10-19", "close": 0.041622, "volume": 52025.0}, {"date": "2022-10-21", "close": 0.03964, "volume": 67608.0}, {"date": "2022-10-24", "close": 0.041622, "volume": 21695.0}, {"date": "2022-10-25", "close": 0.041622, "volume": 174295.0}, {"date": "2022-10-26", "close": 0.042613, "volume": 450727.0}, {"date": "2022-10-28", "close": 0.03964, "volume": 27002.0}, {"date": "2022-10-31", "close": 0.045586, "volume": 148264.0}, {"date": "2022-11-01", "close": 0.045586, "volume": 177420.0}, {"date": "2022-11-02", "close": 0.041622, "volume": 34680.0}, {"date": "2022-11-03", "close": 0.03964, "volume": 57360.0}, {"date": "2022-11-04", "close": 0.042613, "volume": 24562.0}, {"date": "2022-11-07", "close": 0.043604, "volume": 1938466.0}, {"date": "2022-11-08", "close": 0.044595, "volume": 371554.0}, {"date": "2022-11-09", "close": 0.042613, "volume": 442987.0}, {"date": "2022-11-10", "close": 0.041622, "volume": 201816.0}, {"date": "2022-11-11", "close": 0.043604, "volume": 339985.0}, {"date": "2022-11-14", "close": 0.048559, "volume": 459360.0}, {"date": "2022-11-15", "close": 0.051532, "volume": 663407.0}, {"date": "2022-11-16", "close": 0.058469, "volume": 1232114.0}, {"date": "2022-11-17", "close": 0.055496, "volume": 673900.0}, {"date": "2022-11-18", "close": 0.056487, "volume": 653574.0}, {"date": "2022-11-21", "close": 0.056487, "volume": 307380.0}, {"date": "2022-11-22", "close": 0.057478, "volume": 4036.0}, {"date": "2022-11-23", "close": 0.051532, "volume": 240646.0}, {"date": "2022-11-24", "close": 0.05946, "volume": 279088.0}, {"date": "2022-11-25", "close": 0.06937, "volume": 2075661.0}, {"date": "2022-11-28", "close": 0.072343, "volume": 2396942.0}, {"date": "2022-11-29", "close": 0.070361, "volume": 2154952.0}, {"date": "2022-11-30", "close": 0.074325, "volume": 938494.0}, {"date": "2022-12-01", "close": 0.076307, "volume": 170690.0}, {"date": "2022-12-02", "close": 0.076307, "volume": 449345.0}, {"date": "2022-12-05", "close": 0.070361, "volume": 175594.0}, {"date": "2022-12-06", "close": 0.06937, "volume": 403957.0}, {"date": "2022-12-07", "close": 0.066397, "volume": 354513.0}, {"date": "2022-12-08", "close": 0.066397, "volume": 147966.0}, {"date": "2022-12-09", "close": 0.066397, "volume": 521817.0}, {"date": "2022-12-12", "close": 0.061442, "volume": 146111.0}, {"date": "2022-12-13", "close": 0.061442, "volume": 67059.0}, {"date": "2022-12-14", "close": 0.064415, "volume": 194664.0}, {"date": "2022-12-15", "close": 0.063424, "volume": 203182.0}, {"date": "2022-12-16", "close": 0.057478, "volume": 228116.0}, {"date": "2022-12-19", "close": 0.061442, "volume": 237134.0}, {"date": "2022-12-20", "close": 0.058469, "volume": 158045.0}, {"date": "2022-12-21", "close": 0.05946, "volume": 46911.0}, {"date": "2022-12-22", "close": 0.05946, "volume": 93152.0}, {"date": "2022-12-23", "close": 0.05946, "volume": 8409.0}, {"date": "2022-12-28", "close": 0.061442, "volume": 73715.0}, {"date": "2022-12-29", "close": 0.057478, "volume": 18881.0}, {"date": "2022-12-30", "close": 0.056487, "volume": 188745.0}, {"date": "2023-01-03", "close": 0.058469, "volume": 32534.0}, {"date": "2023-01-04", "close": 0.058469, "volume": 8527.0}, {"date": "2023-01-05", "close": 0.062433, "volume": 82225.0}, {"date": "2023-01-06", "close": 0.062433, "volume": 9609.0}, {"date": "2023-01-09", "close": 0.05946, "volume": 142147.0}, {"date": "2023-01-10", "close": 0.05946, "volume": 87286.0}, {"date": "2023-01-11", "close": 0.05946, "volume": 16.0}, {"date": "2023-01-12", "close": 0.064415, "volume": 245693.0}, {"date": "2023-01-13", "close": 0.063424, "volume": 239207.0}, {"date": "2023-01-16", "close": 0.061442, "volume": 75270.0}, {"date": "2023-01-17", "close": 0.058469, "volume": 142958.0}, {"date": "2023-01-18", "close": 0.05946, "volume": 37337.0}, {"date": "2023-01-19", "close": 0.061442, "volume": 175922.0}, {"date": "2023-01-20", "close": 0.058469, "volume": 312936.0}, {"date": "2023-01-23", "close": 0.060451, "volume": 307603.0}, {"date": "2023-01-24", "close": 0.060451, "volume": 245281.0}, {"date": "2023-01-25", "close": 0.058469, "volume": 426264.0}, {"date": "2023-01-27", "close": 0.05946, "volume": 54463.0}, {"date": "2023-01-30", "close": 0.058469, "volume": 27834.0}, {"date": "2023-01-31", "close": 0.055496, "volume": 99636.0}, {"date": "2023-02-01", "close": 0.058469, "volume": 107832.0}, {"date": "2023-02-02", "close": 0.05946, "volume": 17659.0}, {"date": "2023-02-03", "close": 0.057478, "volume": 20608.0}, {"date": "2023-02-06", "close": 0.058469, "volume": 166849.0}, {"date": "2023-02-07", "close": 0.05946, "volume": 230915.0}, {"date": "2023-02-08", "close": 0.058469, "volume": 8388.0}, {"date": "2023-02-09", "close": 0.054505, "volume": 126532.0}, {"date": "2023-02-10", "close": 0.054505, "volume": 56796.0}, {"date": "2023-02-14", "close": 0.054505, "volume": 106583.0}, {"date": "2023-02-15", "close": 0.048559, "volume": 756251.0}, {"date": "2023-02-16", "close": 0.045586, "volume": 6559.0}, {"date": "2023-02-17", "close": 0.04955, "volume": 457025.0}, {"date": "2023-02-20", "close": 0.050541, "volume": 25328.0}, {"date": "2023-02-21", "close": 0.04955, "volume": 128850.0}, {"date": "2023-02-22", "close": 0.046577, "volume": 67273.0}, {"date": "2023-02-23", "close": 0.050541, "volume": 115369.0}, {"date": "2023-02-24", "close": 0.045586, "volume": 40507.0}, {"date": "2023-02-27", "close": 0.044595, "volume": 15827.0}, {"date": "2023-02-28", "close": 0.050541, "volume": 443582.0}, {"date": "2023-03-02", "close": 0.050541, "volume": 257316.0}, {"date": "2023-03-03", "close": 0.045586, "volume": 195372.0}, {"date": "2023-03-06", "close": 0.043604, "volume": 324867.0}, {"date": "2023-03-07", "close": 0.0440995, "volume": 237054.0}, {"date": "2023-03-08", "close": 0.041622, "volume": 148587.0}, {"date": "2023-03-09", "close": 0.040631, "volume": 50454.0}, {"date": "2023-03-10", "close": 0.040631, "volume": 245449.0}, {"date": "2023-03-13", "close": 0.042613, "volume": 46424.0}, {"date": "2023-03-14", "close": 0.042613, "volume": 118063.0}, {"date": "2023-03-15", "close": 0.042613, "volume": 63310.0}, {"date": "2023-03-16", "close": 0.03964, "volume": 555465.0}, {"date": "2023-03-17", "close": 0.043604, "volume": 229857.0}, {"date": "2023-03-22", "close": 0.043604, "volume": 19643.0}, {"date": "2023-03-23", "close": 0.044595, "volume": 3875.0}, {"date": "2023-03-27", "close": 0.0460815, "volume": 535355.0}, {"date": "2023-03-28", "close": 0.044595, "volume": 59900.0}, {"date": "2023-03-29", "close": 0.045586, "volume": 91012.0}, {"date": "2023-03-30", "close": 0.04955, "volume": 727676.0}, {"date": "2023-03-31", "close": 0.047568, "volume": 32545.0}, {"date": "2023-04-03", "close": 0.047568, "volume": 529.0}, {"date": "2023-04-04", "close": 0.047568, "volume": 51544.0}, {"date": "2023-04-05", "close": 0.046577, "volume": 308193.0}, {"date": "2023-04-11", "close": 0.047568, "volume": 155829.0}, {"date": "2023-04-12", "close": 0.046577, "volume": 53853.0}, {"date": "2023-04-13", "close": 0.04955, "volume": 7751.0}, {"date": "2023-04-17", "close": 0.045586, "volume": 135651.0}, {"date": "2023-04-18", "close": 0.047568, "volume": 213282.0}, {"date": "2023-04-19", "close": 0.045586, "volume": 26486.0}, {"date": "2023-04-20", "close": 0.046577, "volume": 7093.0}, {"date": "2023-04-21", "close": 0.046577, "volume": 21556.0}, {"date": "2023-04-24", "close": 0.046577, "volume": 32505.0}, {"date": "2023-04-26", "close": 0.045586, "volume": 306781.0}, {"date": "2023-04-27", "close": 0.045586, "volume": 203.0}, {"date": "2023-04-28", "close": 0.046577, "volume": 198567.0}, {"date": "2023-05-01", "close": 0.045586, "volume": 323413.0}, {"date": "2023-05-02", "close": 0.044595, "volume": 53839.0}, {"date": "2023-05-04", "close": 0.045586, "volume": 134861.0}, {"date": "2023-05-05", "close": 0.044595, "volume": 615146.0}, {"date": "2023-05-08", "close": 0.045586, "volume": 232609.0}, {"date": "2023-05-09", "close": 0.044595, "volume": 761699.0}, {"date": "2023-05-10", "close": 0.03964, "volume": 54298.0}, {"date": "2023-05-11", "close": 0.043604, "volume": 73540.0}, {"date": "2023-05-12", "close": 0.043604, "volume": 48088.0}, {"date": "2023-05-15", "close": 0.043604, "volume": 143996.0}, {"date": "2023-05-16", "close": 0.043604, "volume": 86145.0}, {"date": "2023-05-17", "close": 0.043604, "volume": 10204.0}, {"date": "2023-05-18", "close": 0.043604, "volume": 233623.0}, {"date": "2023-05-19", "close": 0.043604, "volume": 132708.0}, {"date": "2023-05-22", "close": 0.043604, "volume": 12247.0}, {"date": "2023-05-24", "close": 0.043604, "volume": 91938.0}, {"date": "2023-05-25", "close": 0.041622, "volume": 289005.0}, {"date": "2023-05-26", "close": 0.047568, "volume": 462819.0}, {"date": "2023-05-29", "close": 0.04955, "volume": 53097.0}, {"date": "2023-05-30", "close": 0.047568, "volume": 82365.0}, {"date": "2023-05-31", "close": 0.052523, "volume": 528116.0}, {"date": "2023-06-01", "close": 0.054505, "volume": 264748.0}, {"date": "2023-06-02", "close": 0.054505, "volume": 18346.0}, {"date": "2023-06-05", "close": 0.054505, "volume": 551090.0}, {"date": "2023-06-06", "close": 0.053514, "volume": 15913.0}, {"date": "2023-06-07", "close": 0.052523, "volume": 13456.0}, {"date": "2023-06-08", "close": 0.057478, "volume": 1078726.0}, {"date": "2023-06-09", "close": 0.054505, "volume": 165237.0}, {"date": "2023-06-13", "close": 0.056487, "volume": 1577.0}, {"date": "2023-06-14", "close": 0.056487, "volume": 63485.0}, {"date": "2023-06-15", "close": 0.058469, "volume": 237659.0}, {"date": "2023-06-19", "close": 0.055496, "volume": 26720.0}, {"date": "2023-06-20", "close": 0.047568, "volume": 165245.0}, {"date": "2023-06-21", "close": 0.051532, "volume": 159335.0}, {"date": "2023-06-23", "close": 0.052523, "volume": 88799.0}, {"date": "2023-06-27", "close": 0.047568, "volume": 99260.0}, {"date": "2023-06-29", "close": 0.046577, "volume": 123128.0}, {"date": "2023-06-30", "close": 0.048559, "volume": 41199.0}, {"date": "2023-07-03", "close": 0.047568, "volume": 96372.0}, {"date": "2023-07-04", "close": 0.044595, "volume": 42088.0}, {"date": "2023-07-05", "close": 0.046577, "volume": 31856.0}, {"date": "2023-07-07", "close": 0.047568, "volume": 115540.0}, {"date": "2023-07-10", "close": 0.044595, "volume": 9667.0}, {"date": "2023-07-11", "close": 0.044595, "volume": 121741.0}, {"date": "2023-07-12", "close": 0.044595, "volume": 303952.0}, {"date": "2023-07-13", "close": 0.043604, "volume": 26961.0}, {"date": "2023-07-14", "close": 0.041622, "volume": 750057.0}, {"date": "2023-07-17", "close": 0.041622, "volume": 108466.0}, {"date": "2023-07-18", "close": 0.041622, "volume": 85608.0}, {"date": "2023-07-19", "close": 0.040631, "volume": 417351.0}, {"date": "2023-07-20", "close": 0.057478, "volume": 978716.0}, {"date": "2023-07-21", "close": 0.04955, "volume": 159627.0}, {"date": "2023-07-26", "close": 0.04955, "volume": 116171.0}, {"date": "2023-07-27", "close": 0.04955, "volume": 181836.0}, {"date": "2023-07-28", "close": 0.04955, "volume": 25339.0}, {"date": "2023-07-31", "close": 0.046577, "volume": 44025.0}, {"date": "2023-08-01", "close": 0.046577, "volume": 37929.0}, {"date": "2023-08-04", "close": 0.046577, "volume": 101836.0}, {"date": "2023-08-08", "close": 0.050541, "volume": 482884.0}, {"date": "2023-08-09", "close": 0.050541, "volume": 377397.0}, {"date": "2023-08-10", "close": 0.050541, "volume": 259670.0}, {"date": "2023-08-11", "close": 0.04955, "volume": 77778.0}, {"date": "2023-08-16", "close": 0.047568, "volume": 50151.0}, {"date": "2023-08-17", "close": 0.047568, "volume": 6439.0}, {"date": "2023-08-18", "close": 0.046577, "volume": 184303.0}, {"date": "2023-08-21", "close": 0.04955, "volume": 11930.0}, {"date": "2023-08-23", "close": 0.043604, "volume": 141668.0}, {"date": "2023-08-24", "close": 0.046577, "volume": 557990.0}, {"date": "2023-08-25", "close": 0.047568, "volume": 50465.0}, {"date": "2023-08-28", "close": 0.043604, "volume": 61798.0}, {"date": "2023-08-29", "close": 0.042613, "volume": 37787.0}, {"date": "2023-08-30", "close": 0.043604, "volume": 25227.0}, {"date": "2023-08-31", "close": 0.042613, "volume": 8809.0}, {"date": "2023-09-04", "close": 0.042613, "volume": 29384.0}, {"date": "2023-09-05", "close": 0.043604, "volume": 35941.0}, {"date": "2023-09-07", "close": 0.043604, "volume": 132648.0}, {"date": "2023-09-08", "close": 0.044595, "volume": 42206.0}, {"date": "2023-09-11", "close": 0.044595, "volume": 137.0}, {"date": "2023-09-12", "close": 0.044595, "volume": 6232.0}, {"date": "2023-09-14", "close": 0.044595, "volume": 58702.0}, {"date": "2023-09-18", "close": 0.044595, "volume": 6559.0}, {"date": "2023-09-22", "close": 0.042613, "volume": 230080.0}, {"date": "2023-09-25", "close": 0.042613, "volume": 1378.0}, {"date": "2023-09-26", "close": 0.040631, "volume": 282517.0}, {"date": "2023-09-27", "close": 0.040631, "volume": 253627.0}, {"date": "2023-09-28", "close": 0.03964, "volume": 154610.0}, {"date": "2023-10-02", "close": 0.036667, "volume": 36150.0}, {"date": "2023-10-03", "close": 0.037658, "volume": 79657.0}, {"date": "2023-10-04", "close": 0.03964, "volume": 866265.0}, {"date": "2023-10-05", "close": 0.041622, "volume": 271043.0}, {"date": "2023-10-06", "close": 0.041622, "volume": 14885.0}, {"date": "2023-10-09", "close": 0.03964, "volume": 88483.0}, {"date": "2023-10-10", "close": 0.03964, "volume": 316042.0}, {"date": "2023-10-12", "close": 0.041622, "volume": 40363.0}, {"date": "2023-10-13", "close": 0.044595, "volume": 174362.0}, {"date": "2023-10-18", "close": 0.047568, "volume": 1142360.0}, {"date": "2023-10-19", "close": 0.042613, "volume": 409050.0}, {"date": "2023-10-20", "close": 0.042613, "volume": 327747.0}, {"date": "2023-10-23", "close": 0.043604, "volume": 522810.0}, {"date": "2023-10-24", "close": 0.042613, "volume": 403612.0}, {"date": "2023-10-25", "close": 0.036667, "volume": 683637.0}, {"date": "2023-10-26", "close": 0.038, "volume": 44346.0}, {"date": "2023-10-27", "close": 0.035, "volume": 229858.0}, {"date": "2023-10-30", "close": 0.035, "volume": 145055.0}, {"date": "2023-10-31", "close": 0.0365, "volume": 83428.0}, {"date": "2023-11-01", "close": 0.036, "volume": 16667.0}, {"date": "2023-11-02", "close": 0.034, "volume": 52241.0}, {"date": "2023-11-03", "close": 0.035, "volume": 1672.0}, {"date": "2023-11-07", "close": 0.035, "volume": 26727.0}, {"date": "2023-11-08", "close": 0.035, "volume": 119888.0}, {"date": "2023-11-09", "close": 0.033, "volume": 1125861.0}, {"date": "2023-11-10", "close": 0.034, "volume": 450000.0}, {"date": "2023-11-13", "close": 0.034, "volume": 65044.0}, {"date": "2023-11-14", "close": 0.034, "volume": 33025.0}, {"date": "2023-11-15", "close": 0.035, "volume": 96600.0}, {"date": "2023-11-16", "close": 0.033, "volume": 379698.0}, {"date": "2023-11-17", "close": 0.036, "volume": 83433.0}, {"date": "2023-11-20", "close": 0.035, "volume": 137625.0}, {"date": "2023-11-21", "close": 0.035, "volume": 148411.0}, {"date": "2023-11-22", "close": 0.034, "volume": 10000.0}, {"date": "2023-11-24", "close": 0.034, "volume": 78234.0}, {"date": "2023-11-27", "close": 0.034, "volume": 18640.0}, {"date": "2023-11-28", "close": 0.033, "volume": 63930.0}, {"date": "2023-11-30", "close": 0.034, "volume": 65022.0}, {"date": "2023-12-01", "close": 0.035, "volume": 84057.0}, {"date": "2023-12-04", "close": 0.035, "volume": 39184.0}, {"date": "2023-12-05", "close": 0.034, "volume": 95221.0}, {"date": "2023-12-06", "close": 0.035, "volume": 97445.0}, {"date": "2023-12-07", "close": 0.034, "volume": 9766.0}, {"date": "2023-12-08", "close": 0.034, "volume": 202312.0}, {"date": "2023-12-11", "close": 0.033, "volume": 198392.0}, {"date": "2023-12-12", "close": 0.035, "volume": 276233.0}, {"date": "2023-12-14", "close": 0.034, "volume": 266000.0}, {"date": "2023-12-15", "close": 0.034, "volume": 290832.0}, {"date": "2023-12-18", "close": 0.033, "volume": 162939.0}, {"date": "2023-12-19", "close": 0.03, "volume": 285714.0}, {"date": "2023-12-20", "close": 0.03, "volume": 33011.0}, {"date": "2023-12-27", "close": 0.031, "volume": 38040.0}, {"date": "2023-12-28", "close": 0.033, "volume": 1150.0}, {"date": "2023-12-29", "close": 0.033, "volume": 16030.0}, {"date": "2024-01-02", "close": 0.03, "volume": 10416.0}, {"date": "2024-01-03", "close": 0.03, "volume": 300533.0}, {"date": "2024-01-04", "close": 0.03, "volume": 40000.0}, {"date": "2024-01-05", "close": 0.031, "volume": 11950.0}, {"date": "2024-01-08", "close": 0.031, "volume": 18000.0}, {"date": "2024-01-09", "close": 0.031, "volume": 65000.0}, {"date": "2024-01-10", "close": 0.031, "volume": 213157.0}, {"date": "2024-01-11", "close": 0.031, "volume": 69625.0}, {"date": "2024-01-12", "close": 0.031, "volume": 49763.0}, {"date": "2024-01-15", "close": 0.031, "volume": 82785.0}, {"date": "2024-01-16", "close": 0.03, "volume": 233896.0}, {"date": "2024-01-17", "close": 0.031, "volume": 48800.0}, {"date": "2024-01-19", "close": 0.029, "volume": 90000.0}, {"date": "2024-01-22", "close": 0.028, "volume": 182620.0}, {"date": "2024-01-23", "close": 0.026, "volume": 189555.0}, {"date": "2024-01-24", "close": 0.031, "volume": 105692.0}, {"date": "2024-01-25", "close": 0.032, "volume": 50000.0}, {"date": "2024-01-29", "close": 0.03, "volume": 75714.0}, {"date": "2024-01-30", "close": 0.033, "volume": 124833.0}, {"date": "2024-01-31", "close": 0.033, "volume": 38369.0}, {"date": "2024-02-01", "close": 0.031, "volume": 24850.0}, {"date": "2024-02-02", "close": 0.031, "volume": 64102.0}, {"date": "2024-02-05", "close": 0.034, "volume": 171010.0}, {"date": "2024-02-06", "close": 0.038, "volume": 1240546.0}, {"date": "2024-02-07", "close": 0.035, "volume": 380281.0}, {"date": "2024-02-08", "close": 0.033, "volume": 698391.0}, {"date": "2024-02-09", "close": 0.031, "volume": 452629.0}, {"date": "2024-02-12", "close": 0.028, "volume": 54596.0}, {"date": "2024-02-13", "close": 0.031, "volume": 458992.0}, {"date": "2024-02-15", "close": 0.033, "volume": 82644.0}, {"date": "2024-02-16", "close": 0.029, "volume": 172251.0}, {"date": "2024-02-19", "close": 0.029, "volume": 41.0}, {"date": "2024-02-20", "close": 0.03, "volume": 279217.0}, {"date": "2024-02-21", "close": 0.028, "volume": 606014.0}, {"date": "2024-02-22", "close": 0.03, "volume": 192214.0}, {"date": "2024-02-23", "close": 0.03, "volume": 990054.0}, {"date": "2024-02-26", "close": 0.029, "volume": 113448.0}, {"date": "2024-02-28", "close": 0.027, "volume": 25000.0}, {"date": "2024-02-29", "close": 0.027, "volume": 42602.0}, {"date": "2024-03-01", "close": 0.03, "volume": 484130.0}, {"date": "2024-03-04", "close": 0.028, "volume": 276548.0}, {"date": "2024-03-05", "close": 0.028, "volume": 249913.0}, {"date": "2024-03-06", "close": 0.029, "volume": 549375.0}, {"date": "2024-03-07", "close": 0.027, "volume": 89554.0}, {"date": "2024-03-08", "close": 0.028, "volume": 255632.0}, {"date": "2024-03-11", "close": 0.028, "volume": 146000.0}, {"date": "2024-03-12", "close": 0.028, "volume": 109594.0}, {"date": "2024-03-13", "close": 0.028, "volume": 9525.0}, {"date": "2024-03-14", "close": 0.028, "volume": 662184.0}, {"date": "2024-03-15", "close": 0.028, "volume": 515121.0}, {"date": "2024-03-18", "close": 0.028, "volume": 538566.0}, {"date": "2024-03-19", "close": 0.031, "volume": 915482.0}, {"date": "2024-03-21", "close": 0.03, "volume": 819924.0}, {"date": "2024-03-22", "close": 0.031, "volume": 179240.0}, {"date": "2024-03-25", "close": 0.033, "volume": 1048479.0}, {"date": "2024-03-26", "close": 0.033, "volume": 1802488.0}, {"date": "2024-03-27", "close": 0.035, "volume": 758369.0}, {"date": "2024-03-28", "close": 0.035, "volume": 495503.0}, {"date": "2024-04-02", "close": 0.035, "volume": 1039637.0}, {"date": "2024-04-03", "close": 0.033, "volume": 60142.0}, {"date": "2024-04-08", "close": 0.035, "volume": 14286.0}, {"date": "2024-04-09", "close": 0.036, "volume": 93975.0}, {"date": "2024-04-10", "close": 0.034, "volume": 290000.0}, {"date": "2024-04-11", "close": 0.036, "volume": 98011.0}, {"date": "2024-04-15", "close": 0.035, "volume": 216432.0}, {"date": "2024-04-16", "close": 0.034, "volume": 32000.0}, {"date": "2024-04-17", "close": 0.034, "volume": 7769.0}, {"date": "2024-04-18", "close": 0.034, "volume": 38357.0}, {"date": "2024-04-19", "close": 0.035, "volume": 14166.0}, {"date": "2024-04-23", "close": 0.034, "volume": 41025.0}, {"date": "2024-04-24", "close": 0.033, "volume": 84495.0}, {"date": "2024-04-26", "close": 0.035, "volume": 372867.0}, {"date": "2024-04-29", "close": 0.031, "volume": 124676.0}, {"date": "2024-04-30", "close": 0.034, "volume": 320038.0}, {"date": "2024-05-01", "close": 0.029, "volume": 89419.0}, {"date": "2024-05-02", "close": 0.03, "volume": 207639.0}, {"date": "2024-05-03", "close": 0.03, "volume": 18986.0}, {"date": "2024-05-06", "close": 0.031, "volume": 38074.0}, {"date": "2024-05-07", "close": 0.033, "volume": 150420.0}, {"date": "2024-05-08", "close": 0.034, "volume": 32046.0}, {"date": "2024-05-09", "close": 0.034, "volume": 220679.0}, {"date": "2024-05-10", "close": 0.036, "volume": 84618.0}, {"date": "2024-05-13", "close": 0.034, "volume": 133375.0}, {"date": "2024-05-14", "close": 0.033, "volume": 12000.0}, {"date": "2024-05-15", "close": 0.036, "volume": 214569.0}, {"date": "2024-05-16", "close": 0.036, "volume": 262687.0}, {"date": "2024-05-17", "close": 0.036, "volume": 79112.0}, {"date": "2024-05-20", "close": 0.037, "volume": 83591.0}, {"date": "2024-05-21", "close": 0.036, "volume": 110963.0}, {"date": "2024-05-22", "close": 0.035, "volume": 244138.0}, {"date": "2024-05-23", "close": 0.035, "volume": 38370.0}, {"date": "2024-05-24", "close": 0.035, "volume": 143920.0}, {"date": "2024-05-27", "close": 0.037, "volume": 578045.0}, {"date": "2024-05-28", "close": 0.037, "volume": 120608.0}, {"date": "2024-05-29", "close": 0.039, "volume": 404033.0}, {"date": "2024-05-30", "close": 0.04, "volume": 1613138.0}, {"date": "2024-05-31", "close": 0.038, "volume": 900223.0}, {"date": "2024-06-03", "close": 0.037, "volume": 610124.0}, {"date": "2024-06-05", "close": 0.039, "volume": 3601.0}, {"date": "2024-06-06", "close": 0.038, "volume": 67500.0}, {"date": "2024-06-07", "close": 0.04, "volume": 265333.0}, {"date": "2024-06-11", "close": 0.039, "volume": 238880.0}, {"date": "2024-06-12", "close": 0.039, "volume": 296227.0}, {"date": "2024-06-13", "close": 0.038, "volume": 1316.0}, {"date": "2024-06-14", "close": 0.036, "volume": 265974.0}, {"date": "2024-06-17", "close": 0.037, "volume": 12340.0}, {"date": "2024-06-18", "close": 0.04, "volume": 283364.0}, {"date": "2024-06-19", "close": 0.046, "volume": 521800.0}, {"date": "2024-06-20", "close": 0.048, "volume": 1013909.0}, {"date": "2024-06-21", "close": 0.049, "volume": 70163.0}, {"date": "2024-06-24", "close": 0.047, "volume": 370185.0}, {"date": "2024-06-25", "close": 0.047, "volume": 112478.0}, {"date": "2024-06-26", "close": 0.045, "volume": 40000.0}, {"date": "2024-06-27", "close": 0.053, "volume": 400683.0}, {"date": "2024-06-28", "close": 0.055, "volume": 1126940.0}, {"date": "2024-07-01", "close": 0.05, "volume": 2126462.0}, {"date": "2024-07-02", "close": 0.044, "volume": 1336498.0}, {"date": "2024-07-03", "close": 0.048, "volume": 624662.0}, {"date": "2024-07-04", "close": 0.05, "volume": 575087.0}, {"date": "2024-07-05", "close": 0.054, "volume": 231186.0}, {"date": "2024-07-08", "close": 0.053, "volume": 114696.0}, {"date": "2024-07-09", "close": 0.053, "volume": 61279.0}, {"date": "2024-07-10", "close": 0.054, "volume": 205268.0}, {"date": "2024-07-11", "close": 0.051, "volume": 165214.0}, {"date": "2024-07-12", "close": 0.05, "volume": 284475.0}, {"date": "2024-07-15", "close": 0.048, "volume": 215786.0}, {"date": "2024-07-16", "close": 0.051, "volume": 2670.0}, {"date": "2024-07-17", "close": 0.051, "volume": 87833.0}, {"date": "2024-07-18", "close": 0.05, "volume": 12034.0}, {"date": "2024-07-19", "close": 0.049, "volume": 111587.0}, {"date": "2024-07-22", "close": 0.049, "volume": 65300.0}, {"date": "2024-07-23", "close": 0.049, "volume": 144604.0}, {"date": "2024-07-24", "close": 0.049, "volume": 120412.0}, {"date": "2024-07-25", "close": 0.048, "volume": 74583.0}, {"date": "2024-07-26", "close": 0.0495, "volume": 225457.0}, {"date": "2024-07-29", "close": 0.053, "volume": 674339.0}, {"date": "2024-07-30", "close": 0.048, "volume": 465123.0}, {"date": "2024-07-31", "close": 0.048, "volume": 839233.0}, {"date": "2024-08-01", "close": 0.048, "volume": 953184.0}, {"date": "2024-08-02", "close": 0.047, "volume": 324335.0}, {"date": "2024-08-05", "close": 0.049, "volume": 421245.0}, {"date": "2024-08-06", "close": 0.045, "volume": 126978.0}, {"date": "2024-08-07", "close": 0.042, "volume": 427722.0}, {"date": "2024-08-08", "close": 0.042, "volume": 72837.0}, {"date": "2024-08-09", "close": 0.041, "volume": 121173.0}, {"date": "2024-08-12", "close": 0.039, "volume": 488597.0}, {"date": "2024-08-13", "close": 0.041, "volume": 234851.0}, {"date": "2024-08-14", "close": 0.04, "volume": 22682.0}, {"date": "2024-08-15", "close": 0.041, "volume": 489124.0}, {"date": "2024-08-16", "close": 0.041, "volume": 102218.0}, {"date": "2024-08-19", "close": 0.041, "volume": 24450.0}, {"date": "2024-08-20", "close": 0.041, "volume": 141379.0}, {"date": "2024-08-21", "close": 0.04, "volume": 252750.0}, {"date": "2024-08-22", "close": 0.038, "volume": 154107.0}, {"date": "2024-08-23", "close": 0.038, "volume": 126361.0}, {"date": "2024-08-26", "close": 0.037, "volume": 346946.0}, {"date": "2024-08-27", "close": 0.036, "volume": 105712.0}, {"date": "2024-08-28", "close": 0.036, "volume": 251552.0}, {"date": "2024-08-29", "close": 0.036, "volume": 1522.0}, {"date": "2024-08-30", "close": 0.035, "volume": 20055.0}, {"date": "2024-09-02", "close": 0.034, "volume": 23279.0}, {"date": "2024-09-03", "close": 0.037, "volume": 619892.0}, {"date": "2024-09-04", "close": 0.039, "volume": 2650.0}, {"date": "2024-09-05", "close": 0.039, "volume": 5500.0}, {"date": "2024-09-06", "close": 0.038, "volume": 3490.0}, {"date": "2024-09-09", "close": 0.034, "volume": 50000.0}, {"date": "2024-09-10", "close": 0.037, "volume": 43876.0}, {"date": "2024-09-11", "close": 0.043, "volume": 34007733.0}, {"date": "2024-09-12", "close": 0.04, "volume": 4987919.0}, {"date": "2024-09-13", "close": 0.038, "volume": 1631888.0}, {"date": "2024-09-16", "close": 0.034, "volume": 1447114.0}, {"date": "2024-09-17", "close": 0.038, "volume": 484553.0}, {"date": "2024-09-18", "close": 0.036, "volume": 1374961.0}, {"date": "2024-09-19", "close": 0.039, "volume": 584816.0}, {"date": "2024-09-20", "close": 0.036, "volume": 476158.0}, {"date": "2024-09-23", "close": 0.04, "volume": 775711.0}, {"date": "2024-09-24", "close": 0.039, "volume": 71539.0}, {"date": "2024-09-25", "close": 0.037, "volume": 274913.0}, {"date": "2024-09-27", "close": 0.037, "volume": 537694.0}, {"date": "2024-09-30", "close": 0.037, "volume": 161417.0}, {"date": "2024-10-01", "close": 0.036, "volume": 345557.0}, {"date": "2024-10-02", "close": 0.036, "volume": 214046.0}, {"date": "2024-10-04", "close": 0.035, "volume": 730257.0}, {"date": "2024-10-07", "close": 0.035, "volume": 124739.0}, {"date": "2024-10-08", "close": 0.034, "volume": 2813479.0}, {"date": "2024-10-09", "close": 0.033, "volume": 375377.0}, {"date": "2024-10-10", "close": 0.036, "volume": 744697.0}, {"date": "2024-10-11", "close": 0.035, "volume": 1663948.0}, {"date": "2024-10-14", "close": 0.035, "volume": 77808.0}, {"date": "2024-10-15", "close": 0.034, "volume": 201609.0}, {"date": "2024-10-16", "close": 0.033, "volume": 1608272.0}, {"date": "2024-10-17", "close": 0.03, "volume": 5834573.0}, {"date": "2024-10-18", "close": 0.031, "volume": 1740064.0}, {"date": "2024-10-21", "close": 0.03, "volume": 910391.0}, {"date": "2024-10-22", "close": 0.033, "volume": 297061.0}, {"date": "2024-10-23", "close": 0.03, "volume": 1558853.0}, {"date": "2024-10-24", "close": 0.03, "volume": 2257474.0}, {"date": "2024-10-25", "close": 0.03, "volume": 243149.0}, {"date": "2024-10-28", "close": 0.031, "volume": 764111.0}, {"date": "2024-10-29", "close": 0.032, "volume": 207670.0}, {"date": "2024-10-30", "close": 0.031, "volume": 384895.0}, {"date": "2024-10-31", "close": 0.035, "volume": 624654.0}, {"date": "2024-11-01", "close": 0.035, "volume": 86715.0}, {"date": "2024-11-04", "close": 0.035, "volume": 164802.0}, {"date": "2024-11-05", "close": 0.0345, "volume": 37624.0}, {"date": "2024-11-06", "close": 0.034, "volume": 25888.0}, {"date": "2024-11-07", "close": 0.033, "volume": 119401.0}, {"date": "2024-11-08", "close": 0.032, "volume": 200000.0}, {"date": "2024-11-11", "close": 0.033, "volume": 3118.0}, {"date": "2024-11-12", "close": 0.032, "volume": 7505.0}, {"date": "2024-11-13", "close": 0.033, "volume": 21430.0}, {"date": "2024-11-14", "close": 0.033, "volume": 1317757.0}, {"date": "2024-11-15", "close": 0.03, "volume": 408153.0}, {"date": "2024-11-18", "close": 0.03, "volume": 1100947.0}, {"date": "2024-11-19", "close": 0.03, "volume": 1133857.0}, {"date": "2024-11-20", "close": 0.029, "volume": 591045.0}, {"date": "2024-11-21", "close": 0.035, "volume": 991387.0}, {"date": "2024-11-22", "close": 0.035, "volume": 1458766.0}, {"date": "2024-11-25", "close": 0.032, "volume": 431148.0}, {"date": "2024-11-26", "close": 0.032, "volume": 107127.0}, {"date": "2024-11-27", "close": 0.031, "volume": 714180.0}, {"date": "2024-11-28", "close": 0.031, "volume": 20474.0}, {"date": "2024-12-02", "close": 0.034, "volume": 60450.0}, {"date": "2024-12-03", "close": 0.031, "volume": 1063814.0}, {"date": "2024-12-04", "close": 0.031, "volume": 930109.0}, {"date": "2024-12-05", "close": 0.034, "volume": 354221.0}, {"date": "2024-12-06", "close": 0.032, "volume": 682648.0}, {"date": "2024-12-09", "close": 0.032, "volume": 1055290.0}, {"date": "2024-12-10", "close": 0.032, "volume": 4023328.0}, {"date": "2024-12-11", "close": 0.032, "volume": 190011.0}, {"date": "2024-12-12", "close": 0.03, "volume": 254480.0}, {"date": "2024-12-13", "close": 0.031, "volume": 1519785.0}, {"date": "2024-12-16", "close": 0.031, "volume": 35792.0}, {"date": "2024-12-18", "close": 0.034, "volume": 885809.0}, {"date": "2024-12-23", "close": 0.034, "volume": 1313361.0}, {"date": "2024-12-24", "close": 0.034, "volume": 2181.0}, {"date": "2024-12-30", "close": 0.03, "volume": 931562.0}, {"date": "2025-01-03", "close": 0.032, "volume": 150000.0}, {"date": "2025-01-06", "close": 0.032, "volume": 146135.0}, {"date": "2025-01-07", "close": 0.032, "volume": 45000.0}, {"date": "2025-01-08", "close": 0.033, "volume": 260122.0}, {"date": "2025-01-09", "close": 0.033, "volume": 45890.0}, {"date": "2025-01-10", "close": 0.031, "volume": 1044110.0}, {"date": "2025-01-13", "close": 0.032, "volume": 90689.0}, {"date": "2025-01-14", "close": 0.033, "volume": 1237168.0}, {"date": "2025-01-15", "close": 0.032, "volume": 68887.0}, {"date": "2025-01-16", "close": 0.032, "volume": 50000.0}, {"date": "2025-01-17", "close": 0.034, "volume": 1368028.0}, {"date": "2025-01-20", "close": 0.044, "volume": 3382401.0}, {"date": "2025-01-21", "close": 0.046, "volume": 3657175.0}, {"date": "2025-01-22", "close": 0.044, "volume": 490560.0}, {"date": "2025-01-23", "close": 0.043, "volume": 532724.0}, {"date": "2025-01-24", "close": 0.04, "volume": 253477.0}, {"date": "2025-01-28", "close": 0.044, "volume": 418597.0}, {"date": "2025-01-29", "close": 0.044, "volume": 894872.0}, {"date": "2025-01-30", "close": 0.044, "volume": 449555.0}, {"date": "2025-01-31", "close": 0.044, "volume": 876656.0}, {"date": "2025-02-03", "close": 0.042, "volume": 394390.0}, {"date": "2025-02-04", "close": 0.042, "volume": 404297.0}, {"date": "2025-02-05", "close": 0.042, "volume": 120440.0}, {"date": "2025-02-06", "close": 0.04, "volume": 785987.0}, {"date": "2025-02-07", "close": 0.041, "volume": 875573.0}, {"date": "2025-02-10", "close": 0.042, "volume": 932695.0}, {"date": "2025-02-11", "close": 0.041, "volume": 227324.0}, {"date": "2025-02-12", "close": 0.04, "volume": 1248725.0}, {"date": "2025-02-13", "close": 0.039, "volume": 60300.0}, {"date": "2025-02-14", "close": 0.039, "volume": 197854.0}, {"date": "2025-02-17", "close": 0.038, "volume": 13422.0}, {"date": "2025-02-18", "close": 0.038, "volume": 294786.0}, {"date": "2025-02-20", "close": 0.04, "volume": 25000.0}, {"date": "2025-02-21", "close": 0.039, "volume": 810876.0}, {"date": "2025-02-24", "close": 0.039, "volume": 30000.0}, {"date": "2025-02-25", "close": 0.038, "volume": 23172.0}, {"date": "2025-02-26", "close": 0.038, "volume": 55024.0}, {"date": "2025-02-27", "close": 0.037, "volume": 15003.0}, {"date": "2025-02-28", "close": 0.037, "volume": 682133.0}, {"date": "2025-03-03", "close": 0.036, "volume": 298843.0}, {"date": "2025-03-04", "close": 0.035, "volume": 230880.0}, {"date": "2025-03-05", "close": 0.038, "volume": 960086.0}, {"date": "2025-03-06", "close": 0.037, "volume": 164606.0}, {"date": "2025-03-07", "close": 0.038, "volume": 506505.0}, {"date": "2025-03-10", "close": 0.036, "volume": 170982.0}, {"date": "2025-03-11", "close": 0.037, "volume": 547933.0}, {"date": "2025-03-12", "close": 0.036, "volume": 117906.0}, {"date": "2025-03-13", "close": 0.035, "volume": 153089.0}, {"date": "2025-03-14", "close": 0.037, "volume": 1031962.0}, {"date": "2025-03-17", "close": 0.038, "volume": 28485.0}, {"date": "2025-03-18", "close": 0.036, "volume": 25000.0}, {"date": "2025-03-19", "close": 0.034, "volume": 27000.0}, {"date": "2025-03-20", "close": 0.035, "volume": 275000.0}, {"date": "2025-03-21", "close": 0.035, "volume": 143571.0}, {"date": "2025-03-25", "close": 0.034, "volume": 478054.0}, {"date": "2025-03-26", "close": 0.035, "volume": 25498.0}, {"date": "2025-03-28", "close": 0.035, "volume": 105592.0}, {"date": "2025-03-31", "close": 0.035, "volume": 957108.0}, {"date": "2025-04-01", "close": 0.04, "volume": 2372225.0}, {"date": "2025-04-02", "close": 0.034, "volume": 837285.0}, {"date": "2025-04-03", "close": 0.037, "volume": 819235.0}, {"date": "2025-04-04", "close": 0.034, "volume": 298920.0}, {"date": "2025-04-07", "close": 0.033, "volume": 2429157.0}, {"date": "2025-04-08", "close": 0.035, "volume": 10000.0}, {"date": "2025-04-09", "close": 0.033, "volume": 142835.0}, {"date": "2025-04-10", "close": 0.033, "volume": 351391.0}, {"date": "2025-04-14", "close": 0.035, "volume": 254524.0}, {"date": "2025-04-17", "close": 0.032, "volume": 164448.0}, {"date": "2025-04-22", "close": 0.032, "volume": 477843.0}, {"date": "2025-04-23", "close": 0.032, "volume": 368935.0}, {"date": "2025-04-24", "close": 0.033, "volume": 497942.0}, {"date": "2025-04-28", "close": 0.031, "volume": 670116.0}, {"date": "2025-04-29", "close": 0.031, "volume": 299191.0}, {"date": "2025-04-30", "close": 0.032, "volume": 173270.0}, {"date": "2025-05-02", "close": 0.032, "volume": 296130.0}, {"date": "2025-05-05", "close": 0.032, "volume": 377422.0}, {"date": "2025-05-06", "close": 0.03, "volume": 592888.0}, {"date": "2025-05-07", "close": 0.03, "volume": 295579.0}, {"date": "2025-05-08", "close": 0.031, "volume": 600353.0}, {"date": "2025-05-09", "close": 0.03, "volume": 159512.0}, {"date": "2025-05-13", "close": 0.03, "volume": 429622.0}, {"date": "2025-05-14", "close": 0.03, "volume": 130000.0}, {"date": "2025-05-15", "close": 0.031, "volume": 491772.0}, {"date": "2025-05-16", "close": 0.03, "volume": 45000.0}, {"date": "2025-05-19", "close": 0.03, "volume": 345670.0}, {"date": "2025-05-20", "close": 0.031, "volume": 155841.0}, {"date": "2025-05-21", "close": 0.031, "volume": 338841.0}, {"date": "2025-05-22", "close": 0.029, "volume": 108093.0}, {"date": "2025-05-23", "close": 0.029, "volume": 7187.0}, {"date": "2025-05-26", "close": 0.029, "volume": 166295.0}, {"date": "2025-05-28", "close": 0.029, "volume": 8184.0}, {"date": "2025-05-30", "close": 0.03, "volume": 210584.0}, {"date": "2025-06-02", "close": 0.03, "volume": 187755.0}, {"date": "2025-06-03", "close": 0.03, "volume": 70885.0}, {"date": "2025-06-04", "close": 0.03, "volume": 310000.0}, {"date": "2025-06-05", "close": 0.031, "volume": 327381.0}, {"date": "2025-06-06", "close": 0.031, "volume": 751203.0}, {"date": "2025-06-10", "close": 0.031, "volume": 85000.0}, {"date": "2025-06-12", "close": 0.03, "volume": 326555.0}, {"date": "2025-06-13", "close": 0.029, "volume": 546445.0}, {"date": "2025-06-16", "close": 0.028, "volume": 668334.0}, {"date": "2025-06-17", "close": 0.028, "volume": 1069032.0}, {"date": "2025-06-18", "close": 0.027, "volume": 539586.0}, {"date": "2025-06-19", "close": 0.033, "volume": 2936736.0}, {"date": "2025-06-20", "close": 0.03, "volume": 6761910.0}, {"date": "2025-06-23", "close": 0.03, "volume": 462834.0}, {"date": "2025-06-24", "close": 0.029, "volume": 757234.0}, {"date": "2025-06-25", "close": 0.03, "volume": 991806.0}, {"date": "2025-06-26", "close": 0.029, "volume": 3465373.0}, {"date": "2025-06-27", "close": 0.029, "volume": 423.0}, {"date": "2025-06-30", "close": 0.031, "volume": 2002370.0}, {"date": "2025-07-01", "close": 0.029, "volume": 39652.0}, {"date": "2025-07-02", "close": 0.031, "volume": 3687022.0}, {"date": "2025-07-03", "close": 0.029, "volume": 1651573.0}, {"date": "2025-07-04", "close": 0.029, "volume": 946315.0}, {"date": "2025-07-07", "close": 0.028, "volume": 1682931.0}, {"date": "2025-07-08", "close": 0.027, "volume": 2987545.0}, {"date": "2025-07-09", "close": 0.028, "volume": 1390320.0}, {"date": "2025-07-10", "close": 0.026, "volume": 4131311.0}, {"date": "2025-07-11", "close": 0.026, "volume": 983490.0}, {"date": "2025-07-14", "close": 0.024, "volume": 7042414.0}, {"date": "2025-07-15", "close": 0.025, "volume": 4300085.0}, {"date": "2025-07-16", "close": 0.025, "volume": 3183820.0}, {"date": "2025-07-17", "close": 0.024, "volume": 1389120.0}, {"date": "2025-07-18", "close": 0.025, "volume": 1063851.0}, {"date": "2025-07-21", "close": 0.025, "volume": 892299.0}, {"date": "2025-07-22", "close": 0.024, "volume": 4019.0}, {"date": "2025-07-23", "close": 0.027, "volume": 1002860.0}, {"date": "2025-07-25", "close": 0.026, "volume": 3808.0}, {"date": "2025-07-28", "close": 0.028, "volume": 212506.0}, {"date": "2025-07-29", "close": 0.029, "volume": 1090616.0}, {"date": "2025-07-30", "close": 0.027, "volume": 40266.0}, {"date": "2025-07-31", "close": 0.032, "volume": 2362822.0}, {"date": "2025-08-01", "close": 0.032, "volume": 1139636.0}, {"date": "2025-08-04", "close": 0.031, "volume": 1656488.0}, {"date": "2025-08-05", "close": 0.029, "volume": 568775.0}, {"date": "2025-08-06", "close": 0.031, "volume": 668150.0}, {"date": "2025-08-07", "close": 0.041, "volume": 20437641.0}, {"date": "2025-08-08", "close": 0.046, "volume": 8265960.0}, {"date": "2025-08-11", "close": 0.046, "volume": 4730852.0}, {"date": "2025-08-12", "close": 0.045, "volume": 1660111.0}, {"date": "2025-08-13", "close": 0.048, "volume": 1846114.0}, {"date": "2025-08-14", "close": 0.049, "volume": 4464176.0}, {"date": "2025-08-15", "close": 0.048, "volume": 619944.0}, {"date": "2025-08-18", "close": 0.046, "volume": 1011848.0}, {"date": "2025-08-19", "close": 0.049, "volume": 796146.0}, {"date": "2025-08-20", "close": 0.047, "volume": 1624611.0}, {"date": "2025-08-21", "close": 0.044, "volume": 1550289.0}, {"date": "2025-08-22", "close": 0.042, "volume": 1453952.0}, {"date": "2025-08-25", "close": 0.042, "volume": 630670.0}, {"date": "2025-08-26", "close": 0.043, "volume": 389042.0}, {"date": "2025-08-27", "close": 0.044, "volume": 272353.0}, {"date": "2025-08-28", "close": 0.047, "volume": 899665.0}, {"date": "2025-08-29", "close": 0.05, "volume": 1208441.0}, {"date": "2025-09-01", "close": 0.049, "volume": 1049700.0}, {"date": "2025-09-02", "close": 0.047, "volume": 434501.0}, {"date": "2025-09-03", "close": 0.049, "volume": 44089.0}, {"date": "2025-09-04", "close": 0.047, "volume": 242834.0}, {"date": "2025-09-05", "close": 0.048, "volume": 146260.0}, {"date": "2025-09-08", "close": 0.049, "volume": 1548919.0}, {"date": "2025-09-09", "close": 0.05, "volume": 2560267.0}, {"date": "2025-09-10", "close": 0.054, "volume": 1067683.0}, {"date": "2025-09-11", "close": 0.053, "volume": 1919563.0}, {"date": "2025-09-12", "close": 0.062, "volume": 6039635.0}, {"date": "2025-09-15", "close": 0.066, "volume": 2114056.0}, {"date": "2025-09-16", "close": 0.068, "volume": 1597627.0}, {"date": "2025-09-17", "close": 0.063, "volume": 1757652.0}, {"date": "2025-09-18", "close": 0.066, "volume": 530833.0}, {"date": "2025-09-19", "close": 0.062, "volume": 1016078.0}, {"date": "2025-09-22", "close": 0.062, "volume": 415016.0}, {"date": "2025-09-23", "close": 0.063, "volume": 2177224.0}, {"date": "2025-09-24", "close": 0.069, "volume": 1191447.0}, {"date": "2025-09-25", "close": 0.067, "volume": 1353744.0}, {"date": "2025-09-26", "close": 0.067, "volume": 3651805.0}, {"date": "2025-09-29", "close": 0.06, "volume": 1442491.0}, {"date": "2025-09-30", "close": 0.058, "volume": 1836255.0}, {"date": "2025-10-01", "close": 0.062, "volume": 1741050.0}, {"date": "2025-10-02", "close": 0.061, "volume": 269762.0}, {"date": "2025-10-03", "close": 0.059, "volume": 759923.0}, {"date": "2025-10-06", "close": 0.064, "volume": 1134642.0}, {"date": "2025-10-07", "close": 0.062, "volume": 903611.0}, {"date": "2025-10-08", "close": 0.061, "volume": 463463.0}, {"date": "2025-10-09", "close": 0.06, "volume": 360294.0}, {"date": "2025-10-10", "close": 0.061, "volume": 971660.0}, {"date": "2025-10-13", "close": 0.056, "volume": 1459190.0}, {"date": "2025-10-14", "close": 0.051, "volume": 3120044.0}, {"date": "2025-10-15", "close": 0.055, "volume": 227034.0}, {"date": "2025-10-16", "close": 0.055, "volume": 321168.0}, {"date": "2025-10-17", "close": 0.055, "volume": 194686.0}, {"date": "2025-10-20", "close": 0.058, "volume": 96123.0}, {"date": "2025-10-21", "close": 0.058, "volume": 1132746.0}, {"date": "2025-10-22", "close": 0.056, "volume": 318606.0}, {"date": "2025-10-23", "close": 0.058, "volume": 37186.0}, {"date": "2025-10-24", "close": 0.058, "volume": 59341.0}, {"date": "2025-10-27", "close": 0.057, "volume": 140652.0}, {"date": "2025-10-28", "close": 0.057, "volume": 2025592.0}, {"date": "2025-10-29", "close": 0.056, "volume": 198959.0}, {"date": "2025-10-30", "close": 0.057, "volume": 117674.0}, {"date": "2025-10-31", "close": 0.055, "volume": 65257.0}, {"date": "2025-11-03", "close": 0.051, "volume": 1690797.0}, {"date": "2025-11-04", "close": 0.054, "volume": 16039.0}, {"date": "2025-11-05", "close": 0.052, "volume": 71056.0}, {"date": "2025-11-06", "close": 0.054, "volume": 23418.0}, {"date": "2025-11-07", "close": 0.052, "volume": 181450.0}, {"date": "2025-11-10", "close": 0.052, "volume": 320357.0}, {"date": "2025-11-11", "close": 0.054, "volume": 100000.0}, {"date": "2025-11-12", "close": 0.053, "volume": 586126.0}, {"date": "2025-11-13", "close": 0.054, "volume": 200333.0}, {"date": "2025-11-14", "close": 0.05, "volume": 1934094.0}, {"date": "2025-11-17", "close": 0.049, "volume": 207218.0}, {"date": "2025-11-18", "close": 0.045, "volume": 583678.0}, {"date": "2025-11-19", "close": 0.046, "volume": 79758.0}, {"date": "2025-11-20", "close": 0.047, "volume": 1805.0}, {"date": "2025-11-21", "close": 0.047, "volume": 28521.0}, {"date": "2025-11-24", "close": 0.052, "volume": 319177.0}, {"date": "2025-11-25", "close": 0.053, "volume": 712960.0}, {"date": "2025-11-26", "close": 0.057, "volume": 1739990.0}, {"date": "2025-11-27", "close": 0.058, "volume": 871840.0}, {"date": "2025-11-28", "close": 0.053, "volume": 75000.0}, {"date": "2025-12-01", "close": 0.052, "volume": 52585.0}, {"date": "2025-12-02", "close": 0.05, "volume": 889127.0}, {"date": "2025-12-03", "close": 0.05, "volume": 154850.0}, {"date": "2025-12-04", "close": 0.052, "volume": 150000.0}, {"date": "2025-12-05", "close": 0.049, "volume": 475862.0}, {"date": "2025-12-11", "close": 0.0495, "volume": 64334.0}, {"date": "2025-12-12", "close": 0.051, "volume": 60532.0}, {"date": "2025-12-15", "close": 0.05, "volume": 81000.0}, {"date": "2025-12-16", "close": 0.049, "volume": 86572.0}, {"date": "2025-12-17", "close": 0.047, "volume": 118022.0}, {"date": "2025-12-18", "close": 0.049, "volume": 81500.0}, {"date": "2025-12-19", "close": 0.05, "volume": 545057.0}, {"date": "2025-12-22", "close": 0.053, "volume": 1368548.0}, {"date": "2025-12-23", "close": 0.056, "volume": 37500.0}, {"date": "2025-12-24", "close": 0.056, "volume": 10576.0}, {"date": "2025-12-29", "close": 0.053, "volume": 62491.0}, {"date": "2025-12-30", "close": 0.054, "volume": 94699.0}, {"date": "2025-12-31", "close": 0.054, "volume": 15010.0}, {"date": "2026-01-05", "close": 0.052, "volume": 145862.0}, {"date": "2026-01-06", "close": 0.052, "volume": 395255.0}, {"date": "2026-01-07", "close": 0.049, "volume": 180600.0}, {"date": "2026-01-08", "close": 0.048, "volume": 204140.0}, {"date": "2026-01-09", "close": 0.048, "volume": 11608.0}, {"date": "2026-01-12", "close": 0.047, "volume": 148943.0}, {"date": "2026-01-13", "close": 0.047, "volume": 833749.0}, {"date": "2026-01-14", "close": 0.045, "volume": 813435.0}, {"date": "2026-01-15", "close": 0.047, "volume": 168358.0}, {"date": "2026-01-16", "close": 0.046, "volume": 205401.0}, {"date": "2026-01-19", "close": 0.048, "volume": 1053420.0}, {"date": "2026-01-20", "close": 0.045, "volume": 429504.0}, {"date": "2026-01-21", "close": 0.045, "volume": 1272575.0}, {"date": "2026-01-22", "close": 0.045, "volume": 382431.0}, {"date": "2026-01-23", "close": 0.047, "volume": 7555.0}, {"date": "2026-01-27", "close": 0.043, "volume": 1228603.0}, {"date": "2026-01-28", "close": 0.045, "volume": 170285.0}, {"date": "2026-01-29", "close": 0.044, "volume": 515817.0}, {"date": "2026-01-30", "close": 0.047, "volume": 1259035.0}, {"date": "2026-02-02", "close": 0.048, "volume": 347193.0}, {"date": "2026-02-03", "close": 0.055, "volume": 3807066.0}, {"date": "2026-02-04", "close": 0.051, "volume": 317312.0}, {"date": "2026-02-05", "close": 0.055, "volume": 576840.0}, {"date": "2026-02-06", "close": 0.052, "volume": 529253.0}, {"date": "2026-02-09", "close": 0.054, "volume": 688280.0}, {"date": "2026-02-10", "close": 0.053, "volume": 201356.0}, {"date": "2026-02-11", "close": 0.052, "volume": 174571.0}, {"date": "2026-02-12", "close": 0.053, "volume": 155421.0}, {"date": "2026-02-13", "close": 0.052, "volume": 65780.0}, {"date": "2026-02-16", "close": 0.053, "volume": 1194515.0}, {"date": "2026-02-17", "close": 0.053, "volume": 195982.0}, {"date": "2026-02-18", "close": 0.053, "volume": 14285.0}, {"date": "2026-02-19", "close": 0.052, "volume": 312128.0}, {"date": "2026-02-20", "close": 0.052, "volume": 531656.0}, {"date": "2026-02-23", "close": 0.05, "volume": 299361.0}, {"date": "2026-02-24", "close": 0.051, "volume": 171253.0}, {"date": "2026-02-25", "close": 0.051, "volume": 40000.0}, {"date": "2026-02-26", "close": 0.054, "volume": 5776565.0}, {"date": "2026-02-27", "close": 0.056, "volume": 1291572.0}, {"date": "2026-03-02", "close": 0.056, "volume": 142886.0}, {"date": "2026-03-03", "close": 0.052, "volume": 620684.0}, {"date": "2026-03-04", "close": 0.05, "volume": 346351.0}, {"date": "2026-03-05", "close": 0.05, "volume": 50000.0}, {"date": "2026-03-06", "close": 0.052, "volume": 153668.0}, {"date": "2026-03-09", "close": 0.05, "volume": 131991.0}, {"date": "2026-03-10", "close": 0.05, "volume": 3422.0}, {"date": "2026-03-11", "close": 0.048, "volume": 1480653.0}, {"date": "2026-03-12", "close": 0.048, "volume": 525295.0}, {"date": "2026-03-13", "close": 0.049, "volume": 327897.0}, {"date": "2026-03-16", "close": 0.047, "volume": 1353242.0}, {"date": "2026-03-17", "close": 0.047, "volume": 159609.0}, {"date": "2026-03-18", "close": 0.05, "volume": 177495.0}, {"date": "2026-03-19", "close": 0.048, "volume": 176229.0}, {"date": "2026-03-20", "close": 0.05, "volume": 1005076.0}, {"date": "2026-03-23", "close": 0.048, "volume": 723540.0}, {"date": "2026-03-24", "close": 0.05, "volume": 1269278.0}, {"date": "2026-03-25", "close": 0.054, "volume": 627066.0}, {"date": "2026-03-26", "close": 0.054, "volume": 326443.0}, {"date": "2026-03-27", "close": 0.05, "volume": 554546.0}, {"date": "2026-03-30", "close": 0.049, "volume": 651124.0}, {"date": "2026-03-31", "close": 0.05, "volume": 460989.0}, {"date": "2026-04-01", "close": 0.052, "volume": 1665643.0}, {"date": "2026-04-02", "close": 0.053, "volume": 28160.0}, {"date": "2026-04-07", "close": 0.052, "volume": 98637.0}, {"date": "2026-04-08", "close": 0.053, "volume": 27298.0}, {"date": "2026-04-09", "close": 0.055, "volume": 531543.0}, {"date": "2026-04-10", "close": 0.057, "volume": 174534.0}, {"date": "2026-04-13", "close": 0.058, "volume": 364419.0}, {"date": "2026-04-14", "close": 0.054, "volume": 129410.0}, {"date": "2026-04-15", "close": 0.054, "volume": 604250.0}, {"date": "2026-04-16", "close": 0.056, "volume": 8839.0}, {"date": "2026-04-17", "close": 0.056, "volume": 40000.0}, {"date": "2026-04-20", "close": 0.055, "volume": 149166.0}, {"date": "2026-04-21", "close": 0.054, "volume": 7461.0}, {"date": "2026-04-22", "close": 0.053, "volume": 764991.0}, {"date": "2026-04-23", "close": 0.056, "volume": 573035.0}, {"date": "2026-04-24", "close": 0.056, "volume": 600399.0}, {"date": "2026-04-27", "close": 0.056, "volume": 29864.0}, {"date": "2026-04-28", "close": 0.0565, "volume": 96413.0}, {"date": "2026-04-29", "close": 0.056, "volume": 424163.0}, {"date": "2026-04-30", "close": 0.051, "volume": 2940293.0}, {"date": "2026-05-01", "close": 0.059, "volume": 2563731.0}, {"date": "2026-05-04", "close": 0.059, "volume": 328927.0}, {"date": "2026-05-05", "close": 0.059, "volume": 416226.0}, {"date": "2026-05-06", "close": 0.058, "volume": 308764.0}, {"date": "2026-05-07", "close": 0.058, "volume": 273565.0}, {"date": "2026-05-08", "close": 0.058, "volume": 861082.0}, {"date": "2026-05-12", "close": 0.058, "volume": 896350.0}, {"date": "2026-05-13", "close": 0.058, "volume": 485872.0}, {"date": "2026-05-14", "close": 0.056, "volume": 821236.0}, {"date": "2026-05-15", "close": 0.061, "volume": 612206.0}, {"date": "2026-05-18", "close": 0.06, "volume": 58961.0}, {"date": "2026-05-19", "close": 0.06, "volume": 30996.0}, {"date": "2026-05-20", "close": 0.061, "volume": 993547.0}, {"date": "2026-05-21", "close": 0.061, "volume": 203686.0}, {"date": "2026-05-22", "close": 0.063, "volume": 1060909.0}, {"date": "2026-05-25", "close": 0.065, "volume": 245947.0}, {"date": "2026-05-26", "close": 0.064, "volume": 7827.0}, {"date": "2026-05-27", "close": 0.068, "volume": 1563520.0}, {"date": "2026-05-28", "close": 0.066, "volume": 393981.0}, {"date": "2026-05-29", "close": 0.068, "volume": 208278.0}, {"date": "2026-06-01", "close": 0.077, "volume": 892206.0}, {"date": "2026-06-02", "close": 0.07, "volume": 1106299.0}, {"date": "2026-06-03", "close": 0.069, "volume": 414863.0}, {"date": "2026-06-04", "close": 0.073, "volume": 769892.0}, {"date": "2026-06-05", "close": 0.07, "volume": 131721.0}, {"date": "2026-06-09", "close": 0.065, "volume": 707449.0}, {"date": "2026-06-10", "close": 0.067, "volume": 212820.0}, {"date": "2026-06-11", "close": 0.065, "volume": 171627.0}, {"date": "2026-06-12", "close": 0.064, "volume": 572767.0}, {"date": "2026-06-15", "close": 0.061, "volume": 229519.0}, {"date": "2026-06-16", "close": 0.066, "volume": 387047.0}, {"date": "2026-06-17", "close": 0.067, "volume": 219101.0}, {"date": "2026-06-18", "close": 0.065, "volume": 10501.0}, {"date": "2026-06-19", "close": 0.067, "volume": 609577.0}, {"date": "2026-06-22", "close": 0.068, "volume": 21875.0}, {"date": "2026-06-23", "close": 0.067, "volume": 371833.0}, {"date": "2026-06-24", "close": 0.069, "volume": 10409.0}, {"date": "2026-06-25", "close": 0.065, "volume": 240209.0}, {"date": "2026-06-26", "close": 0.064, "volume": 89702.0}, {"date": "2026-06-29", "close": 0.064, "volume": 8366.0}, {"date": "2026-06-30", "close": 0.064, "volume": 14478.0}, {"date": "2026-07-01", "close": 0.066, "volume": 72574.0}, {"date": "2026-07-02", "close": 0.066, "volume": 374101.0}, {"date": "2026-07-03", "close": 0.068, "volume": 26195.0}, {"date": "2026-07-06", "close": 0.072, "volume": 1770048.0}, {"date": "2026-07-07", "close": 0.07, "volume": 436916.0}, {"date": "2026-07-08", "close": 0.07, "volume": 115435.0}, {"date": "2026-07-09", "close": 0.065, "volume": 2003328.0}, {"date": "2026-07-10", "close": 0.068, "volume": 1080327.0}, {"date": "2026-07-13", "close": 0.068, "volume": 583.0}, {"date": "2026-07-14", "close": 0.068, "volume": 558432.0}, {"date": "2026-07-15", "close": 0.065, "volume": 33250.0}, {"date": "2026-07-16", "close": 0.068, "volume": 262199.0}, {"date": "2026-07-17", "close": 0.061, "volume": 2454439.0}, {"date": "2026-07-20", "close": 0.061, "volume": 884509.0}, {"date": "2026-07-21", "close": 0.06, "volume": 172781.0}, {"date": "2026-07-22", "close": 0.065, "volume": 974410.0}, {"date": "2026-07-23", "close": 0.0635, "volume": 11873.0}, {"date": "2026-07-24", "close": 0.062, "volume": 208770.0}, {"date": "2026-07-27", "close": 0.064, "volume": 12436.0}, {"date": "2026-07-28", "close": 0.062, "volume": 35144.0}, {"date": "2026-07-29", "close": 0.07, "volume": 1099892.0}, {"date": "2026-07-30", "close": 0.069, "volume": 314312.0}, {"date": "2026-07-31", "close": 0.07, "volume": 643600.0}, {"date": "2026-08-03", "close": 0.07, "volume": 389898.0}, {"date": "2026-08-04", "close": 0.07, "volume": 17879.0}, {"date": "2026-08-05", "close": 0.07, "volume": 73111.0}, {"date": "2026-08-06", "close": 0.067, "volume": 47983.0}, {"date": "2026-08-07", "close": 0.067, "volume": 35000.0}, {"date": "2026-08-10", "close": 0.069, "volume": 104316.0}, {"date": "2026-08-11", "close": 0.069, "volume": 100629.0}, {"date": "2026-08-12", "close": 0.066, "volume": 48063.0}, {"date": "2026-08-13", "close": 0.06, "volume": 684570.0}, {"date": "2026-08-14", "close": 0.065, "volume": 186838.0}, {"date": "2026-08-17", "close": 0.061, "volume": 535241.0}, {"date": "2026-08-18", "close": 0.064, "volume": 16499.0}, {"date": "2026-08-19", "close": 0.063, "volume": 184150.0}, {"date": "2026-08-20", "close": 0.063, "volume": 342165.0}, {"date": "2026-08-21", "close": 0.063, "volume": 631190.0}, {"date": "2026-08-24", "close": 0.065, "volume": 415384.0}, {"date": "2026-08-25", "close": 0.06, "volume": 377563.0}, {"date": "2026-08-26", "close": 0.062, "volume": 63680.0}, {"date": "2026-08-27", "close": 0.06, "volume": 508322.0}, {"date": "2026-08-28", "close": 0.062, "volume": 271490.0}, {"date": "2026-08-31", "close": 0.059, "volume": 1326277.0}, {"date": "2026-09-01", "close": 0.065, "volume": 556704.0}, {"date": "2026-09-02", "close": 0.064, "volume": 55321.0}, {"date": "2026-09-03", "close": 0.062, "volume": 320233.0}, {"date": "2026-09-04", "close": 0.06, "volume": 509576.0}, {"date": "2026-09-07", "close": 0.064, "volume": 614291.0}, {"date": "2026-09-09", "close": 0.064, "volume": 21.0}, {"date": "2026-09-10", "close": 0.062, "volume": 20531.0}, {"date": "2026-09-11", "close": 0.057, "volume": 517912.0}, {"date": "2026-09-14", "close": 0.061, "volume": 98153.0}, {"date": "2026-09-15", "close": 0.058, "volume": 196986.0}, {"date": "2026-09-16", "close": 0.058, "volume": 572961.0}, {"date": "2026-09-18", "close": 0.06, "volume": 10000.0}], "refreshing": true}