{"ticker": "A3D", "overview": {"name": "Aurora Labs Limited", "country": "Australia", "industry": "Capital Goods"}, "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": "A3D", "has_prices": true, "as_of": "2026-09-07", "last": 0.044, "prev_close": 0.047, "change": -0.0030000000000000027, "change_pct": -0.0638297872340426, "session_volume": 703384.0, "vwap_5": 0.04494451869560579, "vwap_20": 0.05155680378512116, "vwap_60": 0.047297957922926306, "vwap_250": 0.05317963999517316, "high_52w": 0.063, "low_52w": 0.036, "avg_volume_20": 348564.8, "sessions": 400, "market_cap": {"value": 24086504.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03126010", "src": "ASX", "ticker": "A3D", "cik": "", "company": "Aurora Labs Limited", "company_raw": "Aurora Labs Limited", "who": "Rebekah Letheby", "who_key": "Rebekah Letheby", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Rebekah Letheby changes a holding in A3D", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126010", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111889}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "David Budge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-23", "source_url": "https://www.marketindex.com.au/asx/a3d", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Kristensen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-21", "source_url": "https://www.marketindex.com.au/asx/a3d", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Kristensen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-08", "source_url": "https://www.marketindex.com.au/asx/a3d", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Ashton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-08", "source_url": "https://www.marketindex.com.au/asx/a3d", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mel Ashton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-21", "source_url": "https://www.marketindex.com.au/asx/a3d", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Kristensen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-27", "source_url": "https://www.marketindex.com.au/asx/a3d", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mel Ashton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-15", "source_url": "https://www.marketindex.com.au/asx/a3d", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mel Ashton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-08-30", "source_url": "https://www.marketindex.com.au/asx/a3d", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Kristensen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-17", "source_url": "https://www.marketindex.com.au/asx/a3d", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Ashton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-17", "source_url": "https://www.marketindex.com.au/asx/a3d", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Kristensen", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-01-21", "source_url": "https://www.marketindex.com.au/asx/a3d", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mel Ashton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-01-21", "source_url": "https://www.marketindex.com.au/asx/a3d", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/a3d", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/a3d", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/a3d", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/a3d", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/a3d", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-08", "source_url": "https://www.marketindex.com.au/asx/a3d", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/a3d", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-09", "source_url": "https://www.marketindex.com.au/asx/a3d", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/a3d", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/a3d", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/a3d", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/a3d", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/a3d", "needs_ocr": 0}], "directors": [{"name": "Paul Kristensen", "first_seen": "2018-01-21", "last_seen": "2018-01-21", "status": "past", "notices": 1}, {"name": "Mel Ashton", "first_seen": "2018-01-21", "last_seen": "2019-03-21", "status": "past", "notices": 4}, {"name": "M Ashton", "first_seen": "2018-04-17", "last_seen": "2019-11-08", "status": "past", "notices": 2}, {"name": "P Kristensen", "first_seen": "2018-04-17", "last_seen": "2019-11-21", "status": "past", "notices": 4}, {"name": "David Budge", "first_seen": "2019-12-23", "last_seen": "2019-12-23", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "September 26 Quarterly Activities Report & Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155693-6A1352645"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Proposed issue of securities - A3D", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154238-6A1351855"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Proposed issue of securities - A3D", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154236-6A1351853"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "$6m placement to accelerate defence manufacturing", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154235-6A1351851"}, {"date": "2026-10-25", "form": "Asx Announcement", "title": "Trading Halt", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152847-6A1351239"}], "performance": {"ticker": "A3D", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-16", "close": 0.5, "volume": 1802723.0}, {"date": "2016-08-17", "close": 0.7, "volume": 1310851.0}, {"date": "2016-08-18", "close": 0.905, "volume": 1614960.0}, {"date": "2016-08-19", "close": 0.94, "volume": 803723.0}, {"date": "2016-08-22", "close": 1.28, "volume": 2244978.0}, {"date": "2016-08-23", "close": 1.185, "volume": 1046273.0}, {"date": "2016-08-24", "close": 1.01, "volume": 797628.0}, {"date": "2016-08-25", "close": 0.845, "volume": 597635.0}, {"date": "2016-08-26", "close": 0.885, "volume": 766440.0}, {"date": "2016-08-29", "close": 0.83, "volume": 178330.0}, {"date": "2016-08-30", "close": 0.825, "volume": 170103.0}, {"date": "2016-08-31", "close": 0.8, "volume": 384540.0}, {"date": "2016-09-01", "close": 0.82, "volume": 376616.0}, {"date": "2016-09-02", "close": 0.92, "volume": 385696.0}, {"date": "2016-09-05", "close": 0.95, "volume": 283224.0}, {"date": "2016-09-06", "close": 0.97, "volume": 93095.0}, {"date": "2016-09-07", "close": 0.98, "volume": 62665.0}, {"date": "2016-09-08", "close": 1.01, "volume": 202402.0}, {"date": "2016-09-09", "close": 1.135, "volume": 416783.0}, {"date": "2016-09-12", "close": 1.07, "volume": 270665.0}, {"date": "2016-09-13", "close": 1.125, "volume": 196837.0}, {"date": "2016-09-14", "close": 1.13, "volume": 161034.0}, {"date": "2016-09-15", "close": 1.15, "volume": 77818.0}, {"date": "2016-09-16", "close": 1.18, "volume": 124223.0}, {"date": "2016-09-19", "close": 1.255, "volume": 87775.0}, {"date": "2016-09-20", "close": 1.23, "volume": 161026.0}, {"date": "2016-09-21", "close": 1.24, "volume": 135534.0}, {"date": "2016-09-22", "close": 1.265, "volume": 129136.0}, {"date": "2016-09-23", "close": 1.265, "volume": 69563.0}, {"date": "2016-09-26", "close": 1.25, "volume": 78200.0}, {"date": "2016-09-27", "close": 1.22, "volume": 101260.0}, {"date": "2016-09-28", "close": 1.24, "volume": 18598.0}, {"date": "2016-09-29", "close": 1.245, "volume": 77315.0}, {"date": "2016-09-30", "close": 1.2, "volume": 87985.0}, {"date": "2016-10-03", "close": 1.21, "volume": 17717.0}, {"date": "2016-10-04", "close": 1.2, "volume": 66535.0}, {"date": "2016-10-05", "close": 1.185, "volume": 45321.0}, {"date": "2016-10-06", "close": 1.15, "volume": 93638.0}, {"date": "2016-10-07", "close": 1.05, "volume": 195423.0}, {"date": "2016-10-10", "close": 1.085, "volume": 32967.0}, {"date": "2016-10-11", "close": 1.1, "volume": 40623.0}, {"date": "2016-10-12", "close": 1.07, "volume": 19340.0}, {"date": "2016-10-13", "close": 1.13, "volume": 5000.0}, {"date": "2016-10-14", "close": 1.06, "volume": 24239.0}, {"date": "2016-10-17", "close": 1.11, "volume": 77225.0}, {"date": "2016-10-18", "close": 1.055, "volume": 29835.0}, {"date": "2016-10-19", "close": 1.05, "volume": 3677.0}, {"date": "2016-10-20", "close": 1.0, "volume": 26193.0}, {"date": "2016-10-21", "close": 1.12, "volume": 21380.0}, {"date": "2016-10-24", "close": 1.115, "volume": 2000.0}, {"date": "2016-10-25", "close": 1.05, "volume": 3424.0}, {"date": "2016-10-26", "close": 1.05, "volume": 5076.0}, {"date": "2016-10-27", "close": 1.045, "volume": 291686.0}, {"date": "2016-10-28", "close": 1.24, "volume": 123455.0}, {"date": "2016-10-31", "close": 1.285, "volume": 98507.0}, {"date": "2016-11-01", "close": 1.17, "volume": 41423.0}, {"date": "2016-11-02", "close": 1.25, "volume": 45723.0}, {"date": "2016-11-03", "close": 1.24, "volume": 11338.0}, {"date": "2016-11-04", "close": 1.24, "volume": 7833.0}, {"date": "2016-11-07", "close": 1.15, "volume": 40390.0}, {"date": "2016-11-08", "close": 1.15, "volume": 38013.0}, {"date": "2016-11-09", "close": 1.18, "volume": 110585.0}, {"date": "2016-11-10", "close": 1.35, "volume": 265462.0}, {"date": "2016-11-11", "close": 1.48, "volume": 331643.0}, {"date": "2016-11-14", "close": 1.58, "volume": 219049.0}, {"date": "2016-11-15", "close": 1.68, "volume": 157784.0}, {"date": "2016-11-16", "close": 1.69, "volume": 90937.0}, {"date": "2016-11-17", "close": 1.7, "volume": 27339.0}, {"date": "2016-11-18", "close": 1.75, "volume": 52559.0}, {"date": "2016-11-21", "close": 1.98, "volume": 170397.0}, {"date": "2016-11-22", "close": 1.92, "volume": 33268.0}, {"date": "2016-11-23", "close": 2.0, "volume": 57495.0}, {"date": "2016-11-24", "close": 2.0, "volume": 90900.0}, {"date": "2016-11-25", "close": 2.5, "volume": 532715.0}, {"date": "2016-11-29", "close": 2.98, "volume": 180130.0}, {"date": "2016-11-30", "close": 3.52, "volume": 957047.0}, {"date": "2016-12-01", "close": 3.3, "volume": 487033.0}, {"date": "2016-12-02", "close": 3.08, "volume": 564565.0}, {"date": "2016-12-05", "close": 2.8, "volume": 331551.0}, {"date": "2016-12-06", "close": 2.89, "volume": 222622.0}, {"date": "2016-12-07", "close": 2.97, "volume": 107670.0}, {"date": "2016-12-08", "close": 3.1, "volume": 96914.0}, {"date": "2016-12-09", "close": 3.28, "volume": 138536.0}, {"date": "2016-12-12", "close": 3.27, "volume": 101636.0}, {"date": "2016-12-13", "close": 3.24, "volume": 30573.0}, {"date": "2016-12-14", "close": 3.07, "volume": 78675.0}, {"date": "2016-12-15", "close": 2.95, "volume": 98483.0}, {"date": "2016-12-16", "close": 2.96, "volume": 30203.0}, {"date": "2016-12-19", "close": 2.93, "volume": 40683.0}, {"date": "2016-12-20", "close": 2.68, "volume": 96907.0}, {"date": "2016-12-21", "close": 2.5, "volume": 191435.0}, {"date": "2016-12-22", "close": 2.56, "volume": 64768.0}, {"date": "2016-12-23", "close": 3.1, "volume": 134250.0}, {"date": "2016-12-28", "close": 2.95, "volume": 39104.0}, {"date": "2016-12-29", "close": 2.94, "volume": 44460.0}, {"date": "2016-12-30", "close": 2.99, "volume": 31307.0}, {"date": "2017-01-03", "close": 3.05, "volume": 82784.0}, {"date": "2017-01-04", "close": 3.07, "volume": 43623.0}, {"date": "2017-01-05", "close": 3.12, "volume": 24594.0}, {"date": "2017-01-06", "close": 3.07, "volume": 40736.0}, {"date": "2017-01-09", "close": 3.07, "volume": 28245.0}, {"date": "2017-01-10", "close": 3.07, "volume": 17436.0}, {"date": "2017-01-11", "close": 3.02, "volume": 19080.0}, {"date": "2017-01-12", "close": 3.01, "volume": 50013.0}, {"date": "2017-01-13", "close": 3.01, "volume": 45323.0}, {"date": "2017-01-16", "close": 2.96, "volume": 58430.0}, {"date": "2017-01-17", "close": 2.99, "volume": 30556.0}, {"date": "2017-01-18", "close": 2.81, "volume": 47990.0}, {"date": "2017-01-19", "close": 2.95, "volume": 66676.0}, {"date": "2017-01-20", "close": 3.23, "volume": 204225.0}, {"date": "2017-01-23", "close": 3.04, "volume": 54893.0}, {"date": "2017-01-24", "close": 3.09, "volume": 37453.0}, {"date": "2017-01-25", "close": 3.12, "volume": 55668.0}, {"date": "2017-01-27", "close": 3.32, "volume": 160193.0}, {"date": "2017-01-30", "close": 3.4, "volume": 168951.0}, {"date": "2017-01-31", "close": 3.21, "volume": 52287.0}, {"date": "2017-02-01", "close": 3.3, "volume": 47082.0}, {"date": "2017-02-02", "close": 3.24, "volume": 6027.0}, {"date": "2017-02-03", "close": 3.35, "volume": 34968.0}, {"date": "2017-02-06", "close": 3.37, "volume": 6796.0}, {"date": "2017-02-07", "close": 3.4, "volume": 25112.0}, {"date": "2017-02-08", "close": 3.6, "volume": 110408.0}, {"date": "2017-02-09", "close": 3.47, "volume": 54340.0}, {"date": "2017-02-10", "close": 3.93, "volume": 166788.0}, {"date": "2017-02-13", "close": 4.01, "volume": 100748.0}, {"date": "2017-02-14", "close": 4.0, "volume": 120922.0}, {"date": "2017-02-15", "close": 3.79, "volume": 88634.0}, {"date": "2017-02-16", "close": 3.8, "volume": 38059.0}, {"date": "2017-02-17", "close": 3.72, "volume": 34029.0}, {"date": "2017-02-20", "close": 3.61, "volume": 53585.0}, {"date": "2017-02-21", "close": 3.65, "volume": 21378.0}, {"date": "2017-02-24", "close": 3.08, "volume": 334794.0}, {"date": "2017-02-27", "close": 3.08, "volume": 94998.0}, {"date": "2017-02-28", "close": 2.8, "volume": 178378.0}, {"date": "2017-03-01", "close": 2.58, "volume": 334569.0}, {"date": "2017-03-02", "close": 2.78, "volume": 229528.0}, {"date": "2017-03-03", "close": 2.69, "volume": 572951.0}, {"date": "2017-03-06", "close": 2.59, "volume": 57181.0}, {"date": "2017-03-07", "close": 2.6, "volume": 56508.0}, {"date": "2017-03-08", "close": 2.7, "volume": 99448.0}, {"date": "2017-03-09", "close": 2.67, "volume": 127699.0}, {"date": "2017-03-10", "close": 2.77, "volume": 98878.0}, {"date": "2017-03-13", "close": 2.75, "volume": 22885.0}, {"date": "2017-03-14", "close": 2.72, "volume": 44231.0}, {"date": "2017-03-15", "close": 2.79, "volume": 121980.0}, {"date": "2017-03-16", "close": 2.79, "volume": 13588.0}, {"date": "2017-03-17", "close": 2.7, "volume": 51148.0}, {"date": "2017-03-20", "close": 2.72, "volume": 7314.0}, {"date": "2017-03-21", "close": 2.6, "volume": 68048.0}, {"date": "2017-03-22", "close": 2.47, "volume": 307757.0}, {"date": "2017-03-23", "close": 2.45, "volume": 154569.0}, {"date": "2017-03-24", "close": 2.34, "volume": 138797.0}, {"date": "2017-03-27", "close": 2.11, "volume": 216464.0}, {"date": "2017-03-28", "close": 2.24, "volume": 66820.0}, {"date": "2017-03-29", "close": 2.24, "volume": 61483.0}, {"date": "2017-03-30", "close": 2.18, "volume": 65898.0}, {"date": "2017-03-31", "close": 2.25, "volume": 25333.0}, {"date": "2017-04-03", "close": 2.28, "volume": 45015.0}, {"date": "2017-04-04", "close": 2.21, "volume": 99528.0}, {"date": "2017-04-05", "close": 2.25, "volume": 21909.0}, {"date": "2017-04-06", "close": 2.2, "volume": 42154.0}, {"date": "2017-04-07", "close": 2.18, "volume": 37089.0}, {"date": "2017-04-10", "close": 2.14, "volume": 78887.0}, {"date": "2017-04-11", "close": 1.76, "volume": 526849.0}, {"date": "2017-04-12", "close": 1.615, "volume": 389039.0}, {"date": "2017-04-13", "close": 1.56, "volume": 634146.0}, {"date": "2017-04-18", "close": 1.39, "volume": 161229.0}, {"date": "2017-04-19", "close": 1.61, "volume": 436060.0}, {"date": "2017-04-20", "close": 1.52, "volume": 90272.0}, {"date": "2017-04-21", "close": 1.5, "volume": 47082.0}, {"date": "2017-04-24", "close": 1.415, "volume": 115710.0}, {"date": "2017-04-26", "close": 1.49, "volume": 68963.0}, {"date": "2017-04-27", "close": 1.4, "volume": 34519.0}, {"date": "2017-04-28", "close": 1.46, "volume": 41084.0}, {"date": "2017-05-01", "close": 1.38, "volume": 51255.0}, {"date": "2017-05-02", "close": 1.33, "volume": 91842.0}, {"date": "2017-05-03", "close": 1.22, "volume": 131872.0}, {"date": "2017-05-04", "close": 1.24, "volume": 22910.0}, {"date": "2017-05-05", "close": 1.54, "volume": 307149.0}, {"date": "2017-05-08", "close": 1.58, "volume": 342666.0}, {"date": "2017-05-09", "close": 1.49, "volume": 108992.0}, {"date": "2017-05-10", "close": 1.49, "volume": 32829.0}, {"date": "2017-05-11", "close": 1.34, "volume": 97006.0}, {"date": "2017-05-12", "close": 1.35, "volume": 22922.0}, {"date": "2017-05-15", "close": 1.4, "volume": 40411.0}, {"date": "2017-05-16", "close": 1.42, "volume": 58351.0}, {"date": "2017-05-17", "close": 1.405, "volume": 32979.0}, {"date": "2017-05-18", "close": 1.325, "volume": 67339.0}, {"date": "2017-05-19", "close": 1.33, "volume": 2296.0}, {"date": "2017-05-22", "close": 1.4, "volume": 119371.0}, {"date": "2017-05-23", "close": 1.45, "volume": 54516.0}, {"date": "2017-05-24", "close": 1.5, "volume": 44474.0}, {"date": "2017-05-25", "close": 1.45, "volume": 26794.0}, {"date": "2017-05-26", "close": 1.41, "volume": 22702.0}, {"date": "2017-05-29", "close": 1.41, "volume": 28454.0}, {"date": "2017-05-30", "close": 1.35, "volume": 44822.0}, {"date": "2017-05-31", "close": 1.295, "volume": 220394.0}, {"date": "2017-06-01", "close": 1.3, "volume": 32502.0}, {"date": "2017-06-02", "close": 1.23, "volume": 179593.0}, {"date": "2017-06-05", "close": 1.18, "volume": 31218.0}, {"date": "2017-06-06", "close": 1.165, "volume": 29741.0}, {"date": "2017-06-07", "close": 1.06, "volume": 191132.0}, {"date": "2017-06-08", "close": 1.045, "volume": 33607.0}, {"date": "2017-06-09", "close": 1.025, "volume": 25377.0}, {"date": "2017-06-13", "close": 1.105, "volume": 144813.0}, {"date": "2017-06-14", "close": 1.19, "volume": 91933.0}, {"date": "2017-06-15", "close": 1.2, "volume": 61944.0}, {"date": "2017-06-16", "close": 1.16, "volume": 47047.0}, {"date": "2017-06-19", "close": 1.085, "volume": 30017.0}, {"date": "2017-06-20", "close": 1.04, "volume": 231467.0}, {"date": "2017-06-21", "close": 1.02, "volume": 26169.0}, {"date": "2017-06-22", "close": 1.025, "volume": 19912.0}, {"date": "2017-06-23", "close": 1.075, "volume": 29642.0}, {"date": "2017-06-26", "close": 1.035, "volume": 90950.0}, {"date": "2017-06-27", "close": 1.035, "volume": 76131.0}, {"date": "2017-06-28", "close": 1.08, "volume": 102388.0}, {"date": "2017-06-29", "close": 1.04, "volume": 56905.0}, {"date": "2017-06-30", "close": 1.07, "volume": 66018.0}, {"date": "2017-07-03", "close": 0.99, "volume": 194869.0}, {"date": "2017-07-04", "close": 0.91, "volume": 180542.0}, {"date": "2017-07-05", "close": 0.84, "volume": 321564.0}, {"date": "2017-07-06", "close": 0.8, "volume": 137066.0}, {"date": "2017-07-07", "close": 0.79, "volume": 68211.0}, {"date": "2017-07-10", "close": 0.8, "volume": 30587.0}, {"date": "2017-07-11", "close": 0.78, "volume": 54823.0}, {"date": "2017-07-12", "close": 0.71, "volume": 172094.0}, {"date": "2017-07-13", "close": 0.675, "volume": 221032.0}, {"date": "2017-07-14", "close": 0.66, "volume": 518855.0}, {"date": "2017-07-17", "close": 0.65, "volume": 201624.0}, {"date": "2017-07-18", "close": 0.63, "volume": 79210.0}, {"date": "2017-07-19", "close": 0.625, "volume": 108687.0}, {"date": "2017-07-20", "close": 0.7, "volume": 242758.0}, {"date": "2017-07-21", "close": 0.8, "volume": 524055.0}, {"date": "2017-07-24", "close": 0.95, "volume": 894100.0}, {"date": "2017-07-25", "close": 0.925, "volume": 330001.0}, {"date": "2017-07-26", "close": 0.88, "volume": 114139.0}, {"date": "2017-07-27", "close": 0.865, "volume": 53433.0}, {"date": "2017-07-28", "close": 0.85, "volume": 31483.0}, {"date": "2017-07-31", "close": 0.75, "volume": 177813.0}, {"date": "2017-08-01", "close": 0.88, "volume": 119410.0}, {"date": "2017-08-02", "close": 0.8, "volume": 30205.0}, {"date": "2017-08-03", "close": 0.735, "volume": 53460.0}, {"date": "2017-08-04", "close": 0.68, "volume": 115044.0}, {"date": "2017-08-07", "close": 0.7, "volume": 122796.0}, {"date": "2017-08-08", "close": 0.73, "volume": 94520.0}, {"date": "2017-08-09", "close": 0.69, "volume": 42063.0}, {"date": "2017-08-10", "close": 0.7, "volume": 15084.0}, {"date": "2017-08-11", "close": 0.68, "volume": 38018.0}, {"date": "2017-08-14", "close": 0.69, "volume": 37255.0}, {"date": "2017-08-15", "close": 0.67, "volume": 34786.0}, {"date": "2017-08-16", "close": 0.665, "volume": 37071.0}, {"date": "2017-08-17", "close": 0.74, "volume": 65801.0}, {"date": "2017-08-18", "close": 0.74, "volume": 52249.0}, {"date": "2017-08-21", "close": 0.68, "volume": 51397.0}, {"date": "2017-08-22", "close": 0.665, "volume": 24279.0}, {"date": "2017-08-23", "close": 0.71, "volume": 39299.0}, {"date": "2017-08-24", "close": 0.74, "volume": 78633.0}, {"date": "2017-08-25", "close": 0.705, "volume": 67835.0}, {"date": "2017-08-28", "close": 0.7, "volume": 15018.0}, {"date": "2017-08-29", "close": 0.68, "volume": 49219.0}, {"date": "2017-08-30", "close": 0.645, "volume": 128848.0}, {"date": "2017-08-31", "close": 0.645, "volume": 10238.0}, {"date": "2017-09-01", "close": 0.63, "volume": 53289.0}, {"date": "2017-09-04", "close": 0.62, "volume": 54392.0}, {"date": "2017-09-05", "close": 0.605, "volume": 99485.0}, {"date": "2017-09-06", "close": 0.6, "volume": 30620.0}, {"date": "2017-09-07", "close": 0.58, "volume": 1000.0}, {"date": "2017-09-08", "close": 0.64, "volume": 81820.0}, {"date": "2017-09-11", "close": 0.59, "volume": 38971.0}, {"date": "2017-09-12", "close": 0.58, "volume": 49615.0}, {"date": "2017-09-13", "close": 0.62, "volume": 104570.0}, {"date": "2017-09-14", "close": 0.6, "volume": 28734.0}, {"date": "2017-09-15", "close": 0.65, "volume": 49955.0}, {"date": "2017-09-18", "close": 0.7, "volume": 145538.0}, {"date": "2017-09-19", "close": 0.63, "volume": 84000.0}, {"date": "2017-09-20", "close": 0.635, "volume": 111430.0}, {"date": "2017-09-21", "close": 0.64, "volume": 23785.0}, {"date": "2017-09-22", "close": 0.63, "volume": 16930.0}, {"date": "2017-09-25", "close": 0.57, "volume": 218609.0}, {"date": "2017-09-26", "close": 0.59, "volume": 45249.0}, {"date": "2017-09-27", "close": 0.57, "volume": 47579.0}, {"date": "2017-09-28", "close": 0.59, "volume": 30951.0}, {"date": "2017-09-29", "close": 0.595, "volume": 93523.0}, {"date": "2017-10-02", "close": 0.58, "volume": 34700.0}, {"date": "2017-10-03", "close": 0.6, "volume": 13083.0}, {"date": "2017-10-04", "close": 0.575, "volume": 43962.0}, {"date": "2017-10-05", "close": 0.6, "volume": 6000.0}, {"date": "2017-10-06", "close": 0.58, "volume": 17000.0}, {"date": "2017-10-09", "close": 0.57, "volume": 68665.0}, {"date": "2017-10-10", "close": 0.51, "volume": 193299.0}, {"date": "2017-10-11", "close": 0.51, "volume": 165224.0}, {"date": "2017-10-12", "close": 0.51, "volume": 48539.0}, {"date": "2017-10-13", "close": 0.51, "volume": 44407.0}, {"date": "2017-10-16", "close": 0.52, "volume": 46047.0}, {"date": "2017-10-17", "close": 0.515, "volume": 135270.0}, {"date": "2017-10-18", "close": 0.51, "volume": 7240.0}, {"date": "2017-10-19", "close": 0.505, "volume": 31826.0}, {"date": "2017-10-20", "close": 0.51, "volume": 56272.0}, {"date": "2017-10-23", "close": 0.49, "volume": 202039.0}, {"date": "2017-10-24", "close": 0.485, "volume": 152140.0}, {"date": "2017-10-25", "close": 0.485, "volume": 225006.0}, {"date": "2017-10-26", "close": 0.45, "volume": 164597.0}, {"date": "2017-10-27", "close": 0.455, "volume": 235964.0}, {"date": "2017-10-30", "close": 0.51, "volume": 224150.0}, {"date": "2017-10-31", "close": 0.51, "volume": 66025.0}, {"date": "2017-11-01", "close": 0.545, "volume": 211401.0}, {"date": "2017-11-02", "close": 0.6, "volume": 298267.0}, {"date": "2017-11-03", "close": 0.56, "volume": 78862.0}, {"date": "2017-11-06", "close": 0.67, "volume": 509610.0}, {"date": "2017-11-07", "close": 0.985, "volume": 1017928.0}, {"date": "2017-11-08", "close": 1.3, "volume": 1889626.0}, {"date": "2017-11-09", "close": 1.195, "volume": 1384080.0}, {"date": "2017-11-10", "close": 1.0, "volume": 794176.0}, {"date": "2017-11-13", "close": 0.91, "volume": 269189.0}, {"date": "2017-11-14", "close": 0.83, "volume": 336014.0}, {"date": "2017-11-15", "close": 1.22, "volume": 686112.0}, {"date": "2017-11-16", "close": 1.085, "volume": 523725.0}, {"date": "2017-11-17", "close": 1.05, "volume": 166106.0}, {"date": "2017-11-20", "close": 1.04, "volume": 95178.0}, {"date": "2017-11-21", "close": 0.945, "volume": 73539.0}, {"date": "2017-11-22", "close": 1.0, "volume": 126695.0}, {"date": "2017-11-23", "close": 1.08, "volume": 210188.0}, {"date": "2017-11-24", "close": 0.995, "volume": 147961.0}, {"date": "2017-11-27", "close": 0.98, "volume": 61749.0}, {"date": "2017-11-28", "close": 0.975, "volume": 95083.0}, {"date": "2017-11-29", "close": 0.975, "volume": 106208.0}, {"date": "2017-11-30", "close": 0.955, "volume": 186332.0}, {"date": "2017-12-01", "close": 0.965, "volume": 54788.0}, {"date": "2017-12-04", "close": 1.0, "volume": 43525.0}, {"date": "2017-12-05", "close": 0.96, "volume": 38011.0}, {"date": "2017-12-06", "close": 0.9, "volume": 126237.0}, {"date": "2017-12-07", "close": 1.01, "volume": 237715.0}, {"date": "2017-12-08", "close": 0.98, "volume": 94631.0}, {"date": "2017-12-11", "close": 1.01, "volume": 71953.0}, {"date": "2017-12-12", "close": 0.995, "volume": 110837.0}, {"date": "2017-12-13", "close": 0.965, "volume": 37392.0}, {"date": "2017-12-14", "close": 0.97, "volume": 13741.0}, {"date": "2017-12-15", "close": 0.95, "volume": 89119.0}, {"date": "2017-12-18", "close": 0.93, "volume": 12684.0}, {"date": "2017-12-19", "close": 0.91, "volume": 76612.0}, {"date": "2017-12-20", "close": 0.97, "volume": 44458.0}, {"date": "2017-12-21", "close": 0.935, "volume": 76480.0}, {"date": "2017-12-22", "close": 0.97, "volume": 10748.0}, {"date": "2017-12-27", "close": 0.96, "volume": 33586.0}, {"date": "2017-12-28", "close": 0.985, "volume": 44080.0}, {"date": "2017-12-29", "close": 0.97, "volume": 20917.0}, {"date": "2018-01-02", "close": 0.97, "volume": 38065.0}, {"date": "2018-01-03", "close": 0.985, "volume": 74050.0}, {"date": "2018-01-04", "close": 1.15, "volume": 351644.0}, {"date": "2018-01-05", "close": 1.175, "volume": 158157.0}, {"date": "2018-01-08", "close": 1.165, "volume": 89436.0}, {"date": "2018-01-09", "close": 1.11, "volume": 58960.0}, {"date": "2018-01-10", "close": 1.08, "volume": 4500.0}, {"date": "2018-01-11", "close": 1.04, "volume": 55243.0}, {"date": "2018-01-12", "close": 0.98, "volume": 106089.0}, {"date": "2018-01-15", "close": 0.995, "volume": 70588.0}, {"date": "2018-01-16", "close": 1.0, "volume": 31840.0}, {"date": "2018-01-17", "close": 0.97, "volume": 29537.0}, {"date": "2018-01-18", "close": 0.92, "volume": 77380.0}, {"date": "2018-01-19", "close": 0.96, "volume": 27083.0}, {"date": "2018-01-22", "close": 0.97, "volume": 31830.0}, {"date": "2018-01-23", "close": 0.9, "volume": 105595.0}, {"date": "2018-01-24", "close": 0.905, "volume": 48072.0}, {"date": "2018-01-25", "close": 0.895, "volume": 72323.0}, {"date": "2018-01-29", "close": 0.85, "volume": 108835.0}, {"date": "2018-01-30", "close": 0.905, "volume": 66965.0}, {"date": "2018-01-31", "close": 0.86, "volume": 69306.0}, {"date": "2018-02-01", "close": 0.88, "volume": 29391.0}, {"date": "2018-02-02", "close": 0.915, "volume": 37946.0}, {"date": "2018-02-05", "close": 0.845, "volume": 92577.0}, {"date": "2018-02-06", "close": 0.75, "volume": 200727.0}, {"date": "2018-02-07", "close": 0.8, "volume": 105903.0}, {"date": "2018-02-08", "close": 0.88, "volume": 230310.0}, {"date": "2018-02-09", "close": 0.915, "volume": 95973.0}, {"date": "2018-02-12", "close": 1.02, "volume": 354066.0}, {"date": "2018-02-13", "close": 1.02, "volume": 242268.0}, {"date": "2018-02-14", "close": 0.93, "volume": 102562.0}, {"date": "2018-02-15", "close": 1.0, "volume": 88148.0}, {"date": "2018-02-16", "close": 1.02, "volume": 52800.0}, {"date": "2018-02-19", "close": 1.01, "volume": 81411.0}, {"date": "2018-02-20", "close": 1.01, "volume": 36888.0}, {"date": "2018-02-21", "close": 0.99, "volume": 32562.0}, {"date": "2018-02-26", "close": 0.83, "volume": 396875.0}, {"date": "2018-02-27", "close": 0.8, "volume": 214549.0}, {"date": "2018-02-28", "close": 0.8, "volume": 96873.0}, {"date": "2018-03-01", "close": 0.78, "volume": 210475.0}, {"date": "2018-03-02", "close": 0.7, "volume": 399043.0}, {"date": "2018-03-05", "close": 0.74, "volume": 333686.0}, {"date": "2018-03-06", "close": 0.73, "volume": 51825.0}, {"date": "2018-03-07", "close": 0.71, "volume": 54043.0}, {"date": "2018-03-08", "close": 0.7, "volume": 228595.0}, {"date": "2018-03-09", "close": 0.7, "volume": 120112.0}, {"date": "2018-03-12", "close": 0.68, "volume": 104285.0}, {"date": "2018-03-13", "close": 0.685, "volume": 68240.0}, {"date": "2018-03-14", "close": 0.69, "volume": 107627.0}, {"date": "2018-03-15", "close": 0.685, "volume": 27663.0}, {"date": "2018-03-16", "close": 0.685, "volume": 18970.0}, {"date": "2018-03-19", "close": 0.705, "volume": 39894.0}, {"date": "2018-03-20", "close": 0.69, "volume": 45635.0}, {"date": "2018-03-21", "close": 0.68, "volume": 91305.0}, {"date": "2018-03-22", "close": 0.645, "volume": 267385.0}, {"date": "2018-03-23", "close": 0.645, "volume": 177125.0}, {"date": "2018-03-26", "close": 0.6, "volume": 279024.0}, {"date": "2018-03-27", "close": 0.63, "volume": 29226.0}, {"date": "2018-03-28", "close": 0.6, "volume": 71588.0}, {"date": "2018-03-29", "close": 0.595, "volume": 30025.0}, {"date": "2018-04-03", "close": 0.575, "volume": 111145.0}, {"date": "2018-04-04", "close": 0.58, "volume": 88993.0}, {"date": "2018-04-05", "close": 0.575, "volume": 42059.0}, {"date": "2018-04-06", "close": 0.55, "volume": 61864.0}, {"date": "2018-04-09", "close": 0.56, "volume": 13322.0}, {"date": "2018-04-10", "close": 0.525, "volume": 31236.0}, {"date": "2018-04-11", "close": 0.57, "volume": 26750.0}, {"date": "2018-04-12", "close": 0.555, "volume": 23390.0}, {"date": "2018-04-13", "close": 0.56, "volume": 15454.0}, {"date": "2018-04-16", "close": 0.58, "volume": 52268.0}, {"date": "2018-04-17", "close": 0.615, "volume": 374129.0}, {"date": "2018-04-18", "close": 0.62, "volume": 107360.0}, {"date": "2018-04-19", "close": 0.66, "volume": 244931.0}, {"date": "2018-04-20", "close": 0.63, "volume": 118799.0}, {"date": "2018-04-23", "close": 0.63, "volume": 113541.0}, {"date": "2018-04-24", "close": 0.64, "volume": 67427.0}, {"date": "2018-04-26", "close": 0.625, "volume": 42970.0}, {"date": "2018-04-27", "close": 0.62, "volume": 100751.0}, {"date": "2018-04-30", "close": 0.63, "volume": 32131.0}, {"date": "2018-05-01", "close": 0.6, "volume": 48314.0}, {"date": "2018-05-02", "close": 0.63, "volume": 39720.0}, {"date": "2018-05-03", "close": 0.61, "volume": 34387.0}, {"date": "2018-05-04", "close": 0.585, "volume": 33044.0}, {"date": "2018-05-07", "close": 0.58, "volume": 101431.0}, {"date": "2018-05-08", "close": 0.59, "volume": 70226.0}, {"date": "2018-05-09", "close": 0.55, "volume": 128607.0}, {"date": "2018-05-10", "close": 0.55, "volume": 2000.0}, {"date": "2018-05-11", "close": 0.545, "volume": 43222.0}, {"date": "2018-05-14", "close": 0.545, "volume": 58980.0}, {"date": "2018-05-15", "close": 0.555, "volume": 13265.0}, {"date": "2018-05-16", "close": 0.54, "volume": 38309.0}, {"date": "2018-05-17", "close": 0.5, "volume": 150015.0}, {"date": "2018-05-18", "close": 0.465, "volume": 333381.0}, {"date": "2018-05-21", "close": 0.48, "volume": 55004.0}, {"date": "2018-05-22", "close": 0.5, "volume": 114725.0}, {"date": "2018-05-24", "close": 0.475, "volume": 55334.0}, {"date": "2018-05-25", "close": 0.48, "volume": 65302.0}, {"date": "2018-05-28", "close": 0.46, "volume": 146328.0}, {"date": "2018-05-29", "close": 0.46, "volume": 122249.0}, {"date": "2018-05-30", "close": 0.465, "volume": 131061.0}, {"date": "2018-05-31", "close": 0.585, "volume": 339597.0}, {"date": "2018-06-01", "close": 0.56, "volume": 174478.0}, {"date": "2018-06-04", "close": 0.5, "volume": 132745.0}, {"date": "2018-06-05", "close": 0.52, "volume": 86203.0}, {"date": "2018-06-06", "close": 0.55, "volume": 66261.0}, {"date": "2018-06-07", "close": 0.58, "volume": 44326.0}, {"date": "2018-06-08", "close": 0.56, "volume": 100784.0}, {"date": "2018-06-12", "close": 0.57, "volume": 143300.0}, {"date": "2018-06-13", "close": 0.57, "volume": 135477.0}, {"date": "2018-06-14", "close": 0.535, "volume": 77513.0}, {"date": "2018-06-15", "close": 0.53, "volume": 24005.0}, {"date": "2018-06-18", "close": 0.53, "volume": 9470.0}, {"date": "2018-06-19", "close": 0.55, "volume": 33850.0}, {"date": "2018-06-20", "close": 0.55, "volume": 31000.0}, {"date": "2018-06-21", "close": 0.54, "volume": 1800.0}, {"date": "2018-06-22", "close": 0.545, "volume": 59419.0}, {"date": "2018-06-25", "close": 0.52, "volume": 18200.0}, {"date": "2018-06-26", "close": 0.485, "volume": 180982.0}, {"date": "2018-06-27", "close": 0.48, "volume": 122890.0}, {"date": "2018-06-28", "close": 0.495, "volume": 76500.0}, {"date": "2018-06-29", "close": 0.495, "volume": 100813.0}, {"date": "2018-07-02", "close": 0.48, "volume": 108401.0}, {"date": "2018-07-03", "close": 0.5, "volume": 312374.0}, {"date": "2018-07-04", "close": 0.505, "volume": 93716.0}, {"date": "2018-07-05", "close": 0.51, "volume": 13600.0}, {"date": "2018-07-06", "close": 0.52, "volume": 2000.0}, {"date": "2018-07-09", "close": 0.51, "volume": 175196.0}, {"date": "2018-07-10", "close": 0.545, "volume": 11273.0}, {"date": "2018-07-11", "close": 0.51, "volume": 56750.0}, {"date": "2018-07-12", "close": 0.49, "volume": 39927.0}, {"date": "2018-07-13", "close": 0.5, "volume": 35182.0}, {"date": "2018-07-16", "close": 0.505, "volume": 137254.0}, {"date": "2018-07-17", "close": 0.495, "volume": 50066.0}, {"date": "2018-07-18", "close": 0.515, "volume": 21000.0}, {"date": "2018-07-19", "close": 0.495, "volume": 20448.0}, {"date": "2018-07-20", "close": 0.52, "volume": 11000.0}, {"date": "2018-07-23", "close": 0.52, "volume": 15000.0}, {"date": "2018-07-24", "close": 0.495, "volume": 17132.0}, {"date": "2018-07-25", "close": 0.5, "volume": 27674.0}, {"date": "2018-07-26", "close": 0.485, "volume": 116000.0}, {"date": "2018-07-27", "close": 0.46, "volume": 190462.0}, {"date": "2018-07-30", "close": 0.445, "volume": 17904.0}, {"date": "2018-07-31", "close": 0.445, "volume": 45148.0}, {"date": "2018-08-01", "close": 0.395, "volume": 242355.0}, {"date": "2018-08-02", "close": 0.435, "volume": 76844.0}, {"date": "2018-08-03", "close": 0.445, "volume": 13336.0}, {"date": "2018-08-06", "close": 0.44, "volume": 7957.0}, {"date": "2018-08-07", "close": 0.45, "volume": 2381.0}, {"date": "2018-08-08", "close": 0.405, "volume": 10500.0}, {"date": "2018-08-09", "close": 0.415, "volume": 10500.0}, {"date": "2018-08-10", "close": 0.43, "volume": 10000.0}, {"date": "2018-08-13", "close": 0.415, "volume": 20593.0}, {"date": "2018-08-14", "close": 0.42, "volume": 29650.0}, {"date": "2018-08-15", "close": 0.415, "volume": 44652.0}, {"date": "2018-08-16", "close": 0.42, "volume": 110638.0}, {"date": "2018-08-17", "close": 0.45, "volume": 16616.0}, {"date": "2018-08-20", "close": 0.48, "volume": 127715.0}, {"date": "2018-08-21", "close": 0.515, "volume": 235464.0}, {"date": "2018-08-22", "close": 0.5, "volume": 57924.0}, {"date": "2018-08-23", "close": 0.49, "volume": 40503.0}, {"date": "2018-08-24", "close": 0.46, "volume": 41811.0}, {"date": "2018-08-27", "close": 0.45, "volume": 103974.0}, {"date": "2018-08-28", "close": 0.45, "volume": 2307.0}, {"date": "2018-08-29", "close": 0.42, "volume": 112600.0}, {"date": "2018-08-30", "close": 0.375, "volume": 711911.0}, {"date": "2018-08-31", "close": 0.375, "volume": 214630.0}, {"date": "2018-09-03", "close": 0.37, "volume": 30100.0}, {"date": "2018-09-04", "close": 0.355, "volume": 311105.0}, {"date": "2018-09-05", "close": 0.38, "volume": 144098.0}, {"date": "2018-09-06", "close": 0.38, "volume": 138500.0}, {"date": "2018-09-07", "close": 0.39, "volume": 7000.0}, {"date": "2018-09-10", "close": 0.4, "volume": 46307.0}, {"date": "2018-09-11", "close": 0.41, "volume": 19167.0}, {"date": "2018-09-12", "close": 0.425, "volume": 25547.0}, {"date": "2018-09-13", "close": 0.435, "volume": 66236.0}, {"date": "2018-09-14", "close": 0.415, "volume": 25896.0}, {"date": "2018-09-18", "close": 0.535, "volume": 733703.0}, {"date": "2018-09-19", "close": 0.52, "volume": 228718.0}, {"date": "2018-09-20", "close": 0.68, "volume": 2839796.0}, {"date": "2018-09-21", "close": 0.71, "volume": 1544437.0}, {"date": "2018-09-24", "close": 0.69, "volume": 204667.0}, {"date": "2018-09-25", "close": 0.65, "volume": 365761.0}, {"date": "2018-09-26", "close": 0.81, "volume": 767595.0}, {"date": "2018-09-27", "close": 0.92, "volume": 1772739.0}, {"date": "2018-09-28", "close": 0.9, "volume": 822488.0}, {"date": "2018-10-01", "close": 0.835, "volume": 311828.0}, {"date": "2018-10-02", "close": 0.87, "volume": 300562.0}, {"date": "2018-10-03", "close": 0.78, "volume": 192941.0}, {"date": "2018-10-04", "close": 0.835, "volume": 157923.0}, {"date": "2018-10-05", "close": 0.82, "volume": 144439.0}, {"date": "2018-10-08", "close": 0.87, "volume": 2157198.0}, {"date": "2018-10-09", "close": 0.83, "volume": 658268.0}, {"date": "2018-10-10", "close": 0.805, "volume": 270982.0}, {"date": "2018-10-11", "close": 0.75, "volume": 501171.0}, {"date": "2018-10-12", "close": 0.76, "volume": 329601.0}, {"date": "2018-10-15", "close": 0.815, "volume": 309215.0}, {"date": "2018-10-16", "close": 0.755, "volume": 62050.0}, {"date": "2018-10-17", "close": 0.82, "volume": 280423.0}, {"date": "2018-10-18", "close": 0.83, "volume": 139201.0}, {"date": "2018-10-19", "close": 0.92, "volume": 458948.0}, {"date": "2018-10-22", "close": 0.925, "volume": 441660.0}, {"date": "2018-10-23", "close": 0.9, "volume": 165246.0}, {"date": "2018-10-24", "close": 0.795, "volume": 442868.0}, {"date": "2018-10-25", "close": 0.725, "volume": 785193.0}, {"date": "2018-10-26", "close": 0.72, "volume": 419783.0}, {"date": "2018-10-29", "close": 0.7, "volume": 130328.0}, {"date": "2018-10-30", "close": 0.705, "volume": 58926.0}, {"date": "2018-10-31", "close": 0.68, "volume": 49677.0}, {"date": "2018-11-01", "close": 0.7, "volume": 49590.0}, {"date": "2018-11-02", "close": 0.71, "volume": 92485.0}, {"date": "2018-11-05", "close": 0.68, "volume": 76639.0}, {"date": "2018-11-06", "close": 0.665, "volume": 86888.0}, {"date": "2018-11-07", "close": 0.67, "volume": 44035.0}, {"date": "2018-11-08", "close": 0.67, "volume": 59527.0}, {"date": "2018-11-09", "close": 0.715, "volume": 58690.0}, {"date": "2018-11-12", "close": 0.72, "volume": 64005.0}, {"date": "2018-11-13", "close": 0.75, "volume": 163287.0}, {"date": "2018-11-14", "close": 0.7, "volume": 103901.0}, {"date": "2018-11-15", "close": 0.725, "volume": 60939.0}, {"date": "2018-11-16", "close": 0.665, "volume": 461801.0}, {"date": "2018-11-19", "close": 0.6, "volume": 410441.0}, {"date": "2018-11-20", "close": 0.605, "volume": 153795.0}, {"date": "2018-11-21", "close": 0.57, "volume": 84900.0}, {"date": "2018-11-22", "close": 0.595, "volume": 136868.0}, {"date": "2018-11-23", "close": 0.65, "volume": 181318.0}, {"date": "2018-11-26", "close": 0.535, "volume": 294944.0}, {"date": "2018-11-27", "close": 0.56, "volume": 81493.0}, {"date": "2018-11-28", "close": 0.53, "volume": 176612.0}, {"date": "2018-11-29", "close": 0.485, "volume": 320909.0}, {"date": "2018-11-30", "close": 0.585, "volume": 174273.0}, {"date": "2018-12-03", "close": 0.61, "volume": 290746.0}, {"date": "2018-12-04", "close": 0.65, "volume": 171947.0}, {"date": "2018-12-05", "close": 0.595, "volume": 157619.0}, {"date": "2018-12-06", "close": 0.605, "volume": 59069.0}, {"date": "2018-12-07", "close": 0.58, "volume": 34120.0}, {"date": "2018-12-10", "close": 0.58, "volume": 105765.0}, {"date": "2018-12-11", "close": 0.555, "volume": 43779.0}, {"date": "2018-12-12", "close": 0.52, "volume": 277591.0}, {"date": "2018-12-13", "close": 0.52, "volume": 183967.0}, {"date": "2018-12-14", "close": 0.545, "volume": 186831.0}, {"date": "2018-12-17", "close": 0.53, "volume": 339541.0}, {"date": "2018-12-18", "close": 0.5, "volume": 150938.0}, {"date": "2018-12-19", "close": 0.535, "volume": 303781.0}, {"date": "2018-12-20", "close": 0.52, "volume": 267493.0}, {"date": "2018-12-21", "close": 0.515, "volume": 179264.0}, {"date": "2018-12-24", "close": 0.48, "volume": 159787.0}, {"date": "2018-12-27", "close": 0.515, "volume": 138968.0}, {"date": "2018-12-28", "close": 0.495, "volume": 163007.0}, {"date": "2018-12-31", "close": 0.48, "volume": 55282.0}, {"date": "2019-01-02", "close": 0.48, "volume": 55878.0}, {"date": "2019-01-03", "close": 0.49, "volume": 14350.0}, {"date": "2019-01-04", "close": 0.515, "volume": 255108.0}, {"date": "2019-01-07", "close": 0.475, "volume": 131485.0}, {"date": "2019-01-08", "close": 0.47, "volume": 69000.0}, {"date": "2019-01-09", "close": 0.455, "volume": 178800.0}, {"date": "2019-01-10", "close": 0.48, "volume": 120436.0}, {"date": "2019-01-11", "close": 0.485, "volume": 21277.0}, {"date": "2019-01-14", "close": 0.49, "volume": 201406.0}, {"date": "2019-01-16", "close": 0.485, "volume": 69559.0}, {"date": "2019-01-17", "close": 0.49, "volume": 47916.0}, {"date": "2019-01-18", "close": 0.485, "volume": 20176.0}, {"date": "2019-01-21", "close": 0.505, "volume": 180721.0}, {"date": "2019-01-22", "close": 0.48, "volume": 23737.0}, {"date": "2019-01-23", "close": 0.48, "volume": 29800.0}, {"date": "2019-01-24", "close": 0.46, "volume": 130708.0}, {"date": "2019-01-25", "close": 0.465, "volume": 41236.0}, {"date": "2019-01-29", "close": 0.44, "volume": 200343.0}, {"date": "2019-01-30", "close": 0.44, "volume": 199142.0}, {"date": "2019-01-31", "close": 0.425, "volume": 188040.0}, {"date": "2019-02-01", "close": 0.42, "volume": 25865.0}, {"date": "2019-02-04", "close": 0.425, "volume": 88795.0}, {"date": "2019-02-05", "close": 0.41, "volume": 143353.0}, {"date": "2019-02-06", "close": 0.425, "volume": 120931.0}, {"date": "2019-02-11", "close": 0.395, "volume": 342984.0}, {"date": "2019-02-12", "close": 0.385, "volume": 163753.0}, {"date": "2019-02-13", "close": 0.4, "volume": 310359.0}, {"date": "2019-02-15", "close": 0.48, "volume": 3882403.0}, {"date": "2019-02-18", "close": 0.44, "volume": 1173620.0}, {"date": "2019-02-19", "close": 0.44, "volume": 457410.0}, {"date": "2019-02-20", "close": 0.42, "volume": 349435.0}, {"date": "2019-02-21", "close": 0.415, "volume": 221654.0}, {"date": "2019-02-22", "close": 0.425, "volume": 113662.0}, {"date": "2019-02-25", "close": 0.425, "volume": 211771.0}, {"date": "2019-02-26", "close": 0.41, "volume": 159146.0}, {"date": "2019-02-27", "close": 0.45, "volume": 435591.0}, {"date": "2019-02-28", "close": 0.435, "volume": 308035.0}, {"date": "2019-03-01", "close": 0.435, "volume": 241146.0}, {"date": "2019-03-04", "close": 0.475, "volume": 325798.0}, {"date": "2019-03-05", "close": 0.445, "volume": 314112.0}, {"date": "2019-03-06", "close": 0.43, "volume": 118772.0}, {"date": "2019-03-07", "close": 0.425, "volume": 134229.0}, {"date": "2019-03-08", "close": 0.435, "volume": 30325.0}, {"date": "2019-03-11", "close": 0.42, "volume": 186766.0}, {"date": "2019-03-12", "close": 0.4, "volume": 163848.0}, {"date": "2019-03-13", "close": 0.4, "volume": 79880.0}, {"date": "2019-03-14", "close": 0.41, "volume": 99846.0}, {"date": "2019-03-15", "close": 0.4, "volume": 176435.0}, {"date": "2019-03-18", "close": 0.415, "volume": 33000.0}, {"date": "2019-03-19", "close": 0.395, "volume": 177050.0}, {"date": "2019-03-20", "close": 0.39, "volume": 218614.0}, {"date": "2019-03-21", "close": 0.395, "volume": 187759.0}, {"date": "2019-03-22", "close": 0.4, "volume": 354569.0}, {"date": "2019-03-25", "close": 0.39, "volume": 177090.0}, {"date": "2019-03-26", "close": 0.4, "volume": 151280.0}, {"date": "2019-03-27", "close": 0.395, "volume": 117060.0}, {"date": "2019-03-28", "close": 0.395, "volume": 216494.0}, {"date": "2019-03-29", "close": 0.4, "volume": 213580.0}, {"date": "2019-04-01", "close": 0.385, "volume": 816675.0}, {"date": "2019-04-02", "close": 0.405, "volume": 329964.0}, {"date": "2019-04-03", "close": 0.41, "volume": 275108.0}, {"date": "2019-04-04", "close": 0.4, "volume": 187150.0}, {"date": "2019-04-05", "close": 0.4, "volume": 32041.0}, {"date": "2019-04-08", "close": 0.395, "volume": 79324.0}, {"date": "2019-04-09", "close": 0.39, "volume": 136529.0}, {"date": "2019-04-10", "close": 0.385, "volume": 207777.0}, {"date": "2019-04-11", "close": 0.38, "volume": 72524.0}, {"date": "2019-04-12", "close": 0.39, "volume": 41128.0}, {"date": "2019-04-15", "close": 0.38, "volume": 48953.0}, {"date": "2019-04-16", "close": 0.39, "volume": 114277.0}, {"date": "2019-04-17", "close": 0.385, "volume": 37337.0}, {"date": "2019-04-18", "close": 0.39, "volume": 26885.0}, {"date": "2019-04-23", "close": 0.38, "volume": 137990.0}, {"date": "2019-04-24", "close": 0.375, "volume": 72159.0}, {"date": "2019-04-26", "close": 0.37, "volume": 145025.0}, {"date": "2019-04-29", "close": 0.36, "volume": 33544.0}, {"date": "2019-04-30", "close": 0.345, "volume": 577727.0}, {"date": "2019-05-01", "close": 0.36, "volume": 441795.0}, {"date": "2019-05-02", "close": 0.33, "volume": 246870.0}, {"date": "2019-05-03", "close": 0.33, "volume": 329088.0}, {"date": "2019-05-06", "close": 0.335, "volume": 313564.0}, {"date": "2019-05-07", "close": 0.33, "volume": 221184.0}, {"date": "2019-05-08", "close": 0.335, "volume": 115000.0}, {"date": "2019-05-09", "close": 0.36, "volume": 183512.0}, {"date": "2019-05-10", "close": 0.375, "volume": 215722.0}, {"date": "2019-05-13", "close": 0.355, "volume": 38899.0}, {"date": "2019-05-14", "close": 0.345, "volume": 27963.0}, {"date": "2019-05-15", "close": 0.34, "volume": 211397.0}, {"date": "2019-05-16", "close": 0.37, "volume": 135782.0}, {"date": "2019-05-17", "close": 0.36, "volume": 60385.0}, {"date": "2019-05-20", "close": 0.385, "volume": 392948.0}, {"date": "2019-05-21", "close": 0.38, "volume": 172099.0}, {"date": "2019-05-22", "close": 0.365, "volume": 93364.0}, {"date": "2019-05-23", "close": 0.355, "volume": 136733.0}, {"date": "2019-05-24", "close": 0.355, "volume": 76686.0}, {"date": "2019-05-27", "close": 0.375, "volume": 67127.0}, {"date": "2019-05-28", "close": 0.37, "volume": 128252.0}, {"date": "2019-05-29", "close": 0.35, "volume": 148978.0}, {"date": "2019-05-30", "close": 0.375, "volume": 106134.0}, {"date": "2019-05-31", "close": 0.355, "volume": 100751.0}, {"date": "2019-06-03", "close": 0.36, "volume": 129376.0}, {"date": "2019-06-04", "close": 0.355, "volume": 42969.0}, {"date": "2019-06-05", "close": 0.35, "volume": 101209.0}, {"date": "2019-06-06", "close": 0.33, "volume": 38488.0}, {"date": "2019-06-07", "close": 0.335, "volume": 25219.0}, {"date": "2019-06-11", "close": 0.34, "volume": 81830.0}, {"date": "2019-06-12", "close": 0.34, "volume": 27899.0}, {"date": "2019-06-13", "close": 0.33, "volume": 220421.0}, {"date": "2019-06-14", "close": 0.32, "volume": 299190.0}, {"date": "2019-06-17", "close": 0.32, "volume": 63419.0}, {"date": "2019-06-18", "close": 0.3, "volume": 397089.0}, {"date": "2019-06-19", "close": 0.305, "volume": 49577.0}, {"date": "2019-06-20", "close": 0.33, "volume": 239002.0}, {"date": "2019-06-21", "close": 0.325, "volume": 60828.0}, {"date": "2019-06-24", "close": 0.325, "volume": 213956.0}, {"date": "2019-06-25", "close": 0.32, "volume": 51237.0}, {"date": "2019-06-26", "close": 0.32, "volume": 43100.0}, {"date": "2019-06-27", "close": 0.305, "volume": 75280.0}, {"date": "2019-06-28", "close": 0.32, "volume": 280544.0}, {"date": "2019-07-01", "close": 0.32, "volume": 20000.0}, {"date": "2019-07-02", "close": 0.35, "volume": 298486.0}, {"date": "2019-07-03", "close": 0.38, "volume": 1343255.0}, {"date": "2019-07-04", "close": 0.36, "volume": 294629.0}, {"date": "2019-07-05", "close": 0.355, "volume": 37635.0}, {"date": "2019-07-08", "close": 0.375, "volume": 71576.0}, {"date": "2019-07-09", "close": 0.37, "volume": 27940.0}, {"date": "2019-07-10", "close": 0.36, "volume": 88750.0}, {"date": "2019-07-11", "close": 0.37, "volume": 116665.0}, {"date": "2019-07-12", "close": 0.365, "volume": 74680.0}, {"date": "2019-07-16", "close": 0.375, "volume": 64364.0}, {"date": "2019-07-17", "close": 0.34, "volume": 188447.0}, {"date": "2019-07-18", "close": 0.35, "volume": 10000.0}, {"date": "2019-07-19", "close": 0.35, "volume": 45959.0}, {"date": "2019-07-22", "close": 0.365, "volume": 28634.0}, {"date": "2019-07-23", "close": 0.35, "volume": 57873.0}, {"date": "2019-07-24", "close": 0.34, "volume": 19512.0}, {"date": "2019-07-25", "close": 0.335, "volume": 108000.0}, {"date": "2019-07-26", "close": 0.335, "volume": 115851.0}, {"date": "2019-07-29", "close": 0.34, "volume": 113577.0}, {"date": "2019-07-30", "close": 0.35, "volume": 45999.0}, {"date": "2019-07-31", "close": 0.35, "volume": 185427.0}, {"date": "2019-08-01", "close": 0.335, "volume": 110064.0}, {"date": "2019-08-02", "close": 0.33, "volume": 110500.0}, {"date": "2019-08-05", "close": 0.325, "volume": 76550.0}, {"date": "2019-08-06", "close": 0.31, "volume": 583354.0}, {"date": "2019-08-07", "close": 0.28, "volume": 352146.0}, {"date": "2019-08-08", "close": 0.3, "volume": 179661.0}, {"date": "2019-08-09", "close": 0.3, "volume": 99888.0}, {"date": "2019-08-12", "close": 0.3, "volume": 28889.0}, {"date": "2019-08-13", "close": 0.295, "volume": 15692.0}, {"date": "2019-08-14", "close": 0.3, "volume": 88509.0}, {"date": "2019-08-15", "close": 0.29, "volume": 122681.0}, {"date": "2019-08-16", "close": 0.29, "volume": 96096.0}, {"date": "2019-08-19", "close": 0.295, "volume": 65900.0}, {"date": "2019-08-20", "close": 0.3, "volume": 24368.0}, {"date": "2019-08-21", "close": 0.295, "volume": 2000.0}, {"date": "2019-08-22", "close": 0.285, "volume": 171374.0}, {"date": "2019-08-23", "close": 0.285, "volume": 33077.0}, {"date": "2019-08-26", "close": 0.265, "volume": 89022.0}, {"date": "2019-08-27", "close": 0.295, "volume": 79174.0}, {"date": "2019-08-28", "close": 0.32, "volume": 174414.0}, {"date": "2019-08-29", "close": 0.31, "volume": 40935.0}, {"date": "2019-09-03", "close": 0.29, "volume": 6000.0}, {"date": "2019-09-04", "close": 0.275, "volume": 95477.0}, {"date": "2019-09-05", "close": 0.31, "volume": 62303.0}, {"date": "2019-09-09", "close": 0.28, "volume": 161104.0}, {"date": "2019-09-10", "close": 0.245, "volume": 745122.0}, {"date": "2019-09-11", "close": 0.245, "volume": 365881.0}, {"date": "2019-09-12", "close": 0.265, "volume": 143266.0}, {"date": "2019-09-13", "close": 0.26, "volume": 118479.0}, {"date": "2019-09-16", "close": 0.24, "volume": 143455.0}, {"date": "2019-09-17", "close": 0.25, "volume": 271675.0}, {"date": "2019-09-18", "close": 0.255, "volume": 19304.0}, {"date": "2019-09-19", "close": 0.25, "volume": 1668.0}, {"date": "2019-09-20", "close": 0.255, "volume": 59025.0}, {"date": "2019-09-23", "close": 0.28, "volume": 205747.0}, {"date": "2019-09-24", "close": 0.27, "volume": 113720.0}, {"date": "2019-09-25", "close": 0.27, "volume": 19950.0}, {"date": "2019-09-26", "close": 0.265, "volume": 83116.0}, {"date": "2019-09-27", "close": 0.255, "volume": 63402.0}, {"date": "2019-10-01", "close": 0.27, "volume": 585177.0}, {"date": "2019-10-02", "close": 0.25, "volume": 308797.0}, {"date": "2019-10-03", "close": 0.255, "volume": 20733.0}, {"date": "2019-10-04", "close": 0.26, "volume": 29002.0}, {"date": "2019-10-07", "close": 0.26, "volume": 236233.0}, {"date": "2019-10-08", "close": 0.255, "volume": 37671.0}, {"date": "2019-10-09", "close": 0.255, "volume": 25000.0}, {"date": "2019-10-10", "close": 0.27, "volume": 92746.0}, {"date": "2019-10-11", "close": 0.25, "volume": 51523.0}, {"date": "2019-10-14", "close": 0.255, "volume": 31895.0}, {"date": "2019-10-15", "close": 0.265, "volume": 20525.0}, {"date": "2019-10-16", "close": 0.29, "volume": 529851.0}, {"date": "2019-10-17", "close": 0.32, "volume": 754373.0}, {"date": "2019-10-18", "close": 0.32, "volume": 377956.0}, {"date": "2019-10-21", "close": 0.31, "volume": 152235.0}, {"date": "2019-10-22", "close": 0.31, "volume": 35908.0}, {"date": "2019-10-23", "close": 0.3, "volume": 106016.0}, {"date": "2019-10-24", "close": 0.3, "volume": 125652.0}, {"date": "2019-10-25", "close": 0.3, "volume": 116638.0}, {"date": "2019-10-30", "close": 0.285, "volume": 415240.0}, {"date": "2019-10-31", "close": 0.3, "volume": 101192.0}, {"date": "2019-11-01", "close": 0.3, "volume": 30000.0}, {"date": "2019-11-04", "close": 0.285, "volume": 35046.0}, {"date": "2019-11-05", "close": 0.29, "volume": 38972.0}, {"date": "2019-11-06", "close": 0.28, "volume": 128647.0}, {"date": "2019-11-07", "close": 0.265, "volume": 326577.0}, {"date": "2019-11-08", "close": 0.285, "volume": 219958.0}, {"date": "2019-11-11", "close": 0.275, "volume": 332808.0}, {"date": "2019-11-12", "close": 0.26, "volume": 725970.0}, {"date": "2019-11-13", "close": 0.255, "volume": 228071.0}, {"date": "2019-11-14", "close": 0.24, "volume": 351970.0}, {"date": "2019-11-15", "close": 0.245, "volume": 147883.0}, {"date": "2019-11-18", "close": 0.235, "volume": 499200.0}, {"date": "2019-11-19", "close": 0.235, "volume": 73833.0}, {"date": "2019-11-20", "close": 0.24, "volume": 209677.0}, {"date": "2019-11-21", "close": 0.23, "volume": 323972.0}, {"date": "2019-11-22", "close": 0.26, "volume": 352322.0}, {"date": "2019-11-25", "close": 0.27, "volume": 52711.0}, {"date": "2019-11-26", "close": 0.245, "volume": 548225.0}, {"date": "2019-11-27", "close": 0.245, "volume": 147977.0}, {"date": "2019-11-28", "close": 0.24, "volume": 133023.0}, {"date": "2019-11-29", "close": 0.24, "volume": 8588.0}, {"date": "2019-12-02", "close": 0.23, "volume": 189800.0}, {"date": "2019-12-03", "close": 0.22, "volume": 330800.0}, {"date": "2019-12-04", "close": 0.22, "volume": 123056.0}, {"date": "2019-12-05", "close": 0.23, "volume": 58329.0}, {"date": "2019-12-06", "close": 0.24, "volume": 218184.0}, {"date": "2019-12-09", "close": 0.22, "volume": 28775.0}, {"date": "2019-12-10", "close": 0.215, "volume": 168530.0}, {"date": "2019-12-11", "close": 0.21, "volume": 167022.0}, {"date": "2019-12-12", "close": 0.195, "volume": 212706.0}, {"date": "2019-12-13", "close": 0.19, "volume": 553995.0}, {"date": "2019-12-16", "close": 0.19, "volume": 144977.0}, {"date": "2019-12-17", "close": 0.19, "volume": 46368.0}, {"date": "2019-12-18", "close": 0.19, "volume": 17618.0}, {"date": "2019-12-19", "close": 0.19, "volume": 14245.0}, {"date": "2019-12-23", "close": 0.185, "volume": 103983.0}, {"date": "2019-12-24", "close": 0.205, "volume": 18600.0}, {"date": "2019-12-30", "close": 0.205, "volume": 113000.0}, {"date": "2019-12-31", "close": 0.195, "volume": 6840.0}, {"date": "2020-01-02", "close": 0.19, "volume": 48760.0}, {"date": "2020-01-03", "close": 0.185, "volume": 35780.0}, {"date": "2020-01-06", "close": 0.19, "volume": 95734.0}, {"date": "2020-01-07", "close": 0.19, "volume": 22770.0}, {"date": "2020-01-08", "close": 0.185, "volume": 24918.0}, {"date": "2020-01-09", "close": 0.185, "volume": 41886.0}, {"date": "2020-01-10", "close": 0.18, "volume": 38500.0}, {"date": "2020-01-13", "close": 0.195, "volume": 97028.0}, {"date": "2020-01-14", "close": 0.195, "volume": 5000.0}, {"date": "2020-01-15", "close": 0.185, "volume": 72469.0}, {"date": "2020-01-16", "close": 0.185, "volume": 53616.0}, {"date": "2020-01-17", "close": 0.19, "volume": 66420.0}, {"date": "2020-01-20", "close": 0.18, "volume": 108592.0}, {"date": "2020-01-21", "close": 0.18, "volume": 53528.0}, {"date": "2020-01-22", "close": 0.18, "volume": 12016.0}, {"date": "2020-01-23", "close": 0.17, "volume": 134528.0}, {"date": "2020-01-24", "close": 0.16, "volume": 184448.0}, {"date": "2020-01-28", "close": 0.16, "volume": 167902.0}, {"date": "2020-01-29", "close": 0.16, "volume": 40137.0}, {"date": "2020-01-30", "close": 0.16, "volume": 107886.0}, {"date": "2020-01-31", "close": 0.15, "volume": 50000.0}, {"date": "2020-02-03", "close": 0.135, "volume": 175929.0}, {"date": "2020-02-04", "close": 0.125, "volume": 149624.0}, {"date": "2020-02-05", "close": 0.145, "volume": 157901.0}, {"date": "2020-02-06", "close": 0.16, "volume": 356026.0}, {"date": "2020-02-07", "close": 0.155, "volume": 52764.0}, {"date": "2020-02-10", "close": 0.155, "volume": 9200.0}, {"date": "2020-02-11", "close": 0.15, "volume": 147256.0}, {"date": "2020-02-13", "close": 0.16, "volume": 701504.0}, {"date": "2020-02-14", "close": 0.16, "volume": 90867.0}, {"date": "2020-02-17", "close": 0.165, "volume": 11844.0}, {"date": "2020-02-18", "close": 0.175, "volume": 459668.0}, {"date": "2020-02-19", "close": 0.22, "volume": 1322593.0}, {"date": "2020-02-20", "close": 0.22, "volume": 612423.0}, {"date": "2020-02-21", "close": 0.22, "volume": 111629.0}, {"date": "2020-02-24", "close": 0.2, "volume": 265455.0}, {"date": "2020-02-25", "close": 0.205, "volume": 171970.0}, {"date": "2020-02-26", "close": 0.2, "volume": 583111.0}, {"date": "2020-02-27", "close": 0.22, "volume": 226162.0}, {"date": "2020-02-28", "close": 0.185, "volume": 481626.0}, {"date": "2020-03-02", "close": 0.15, "volume": 1138527.0}, {"date": "2020-03-03", "close": 0.15, "volume": 499675.0}, {"date": "2020-03-04", "close": 0.17, "volume": 522502.0}, {"date": "2020-03-05", "close": 0.17, "volume": 175481.0}, {"date": "2020-03-06", "close": 0.17, "volume": 188813.0}, {"date": "2020-03-09", "close": 0.16, "volume": 693557.0}, {"date": "2020-03-10", "close": 0.15, "volume": 284107.0}, {"date": "2020-03-11", "close": 0.15, "volume": 239887.0}, {"date": "2020-03-12", "close": 0.12, "volume": 502837.0}, {"date": "2020-03-13", "close": 0.12, "volume": 232419.0}, {"date": "2020-03-16", "close": 0.1, "volume": 267907.0}, {"date": "2020-03-17", "close": 0.095, "volume": 396496.0}, {"date": "2020-03-18", "close": 0.088, "volume": 361617.0}, {"date": "2020-03-19", "close": 0.081, "volume": 103010.0}, {"date": "2020-03-20", "close": 0.078, "volume": 329931.0}, {"date": "2020-03-23", "close": 0.076, "volume": 108579.0}, {"date": "2020-03-24", "close": 0.07, "volume": 137054.0}, {"date": "2020-03-26", "close": 0.072, "volume": 448309.0}, {"date": "2020-03-27", "close": 0.074, "volume": 167458.0}, {"date": "2020-03-30", "close": 0.065, "volume": 128278.0}, {"date": "2020-03-31", "close": 0.082, "volume": 586606.0}, {"date": "2020-04-01", "close": 0.11, "volume": 711518.0}, {"date": "2020-04-02", "close": 0.105, "volume": 292338.0}, {"date": "2020-04-03", "close": 0.097, "volume": 217482.0}, {"date": "2020-04-06", "close": 0.095, "volume": 96983.0}, {"date": "2020-04-07", "close": 0.089, "volume": 883618.0}, {"date": "2020-04-08", "close": 0.081, "volume": 495238.0}, {"date": "2020-04-09", "close": 0.08, "volume": 114010.0}, {"date": "2020-04-14", "close": 0.074, "volume": 412580.0}, {"date": "2020-04-15", "close": 0.08, "volume": 640363.0}, {"date": "2020-04-16", "close": 0.087, "volume": 360981.0}, {"date": "2020-04-17", "close": 0.098, "volume": 381825.0}, {"date": "2020-04-20", "close": 0.1, "volume": 172658.0}, {"date": "2020-04-21", "close": 0.092, "volume": 145851.0}, {"date": "2020-04-22", "close": 0.091, "volume": 81221.0}, {"date": "2020-04-23", "close": 0.096, "volume": 19000.0}, {"date": "2020-04-27", "close": 0.093, "volume": 52056.0}, {"date": "2020-04-28", "close": 0.093, "volume": 65472.0}, {"date": "2020-04-29", "close": 0.085, "volume": 366942.0}, {"date": "2020-04-30", "close": 0.079, "volume": 303172.0}, {"date": "2020-05-01", "close": 0.081, "volume": 197461.0}, {"date": "2020-05-04", "close": 0.076, "volume": 280565.0}, {"date": "2020-05-05", "close": 0.074, "volume": 85216.0}, {"date": "2020-05-06", "close": 0.075, "volume": 74595.0}, {"date": "2020-05-07", "close": 0.077, "volume": 105082.0}, {"date": "2020-05-08", "close": 0.077, "volume": 45450.0}, {"date": "2020-05-11", "close": 0.077, "volume": 31928.0}, {"date": "2020-05-12", "close": 0.08, "volume": 176934.0}, {"date": "2020-05-13", "close": 0.077, "volume": 236543.0}, {"date": "2020-05-14", "close": 0.077, "volume": 25200.0}, {"date": "2020-05-15", "close": 0.078, "volume": 88795.0}, {"date": "2020-05-18", "close": 0.075, "volume": 207510.0}, {"date": "2020-05-19", "close": 0.075, "volume": 34291.0}, {"date": "2020-05-20", "close": 0.078, "volume": 27899.0}, {"date": "2020-05-21", "close": 0.076, "volume": 197081.0}, {"date": "2020-05-22", "close": 0.071, "volume": 186850.0}, {"date": "2020-05-25", "close": 0.075, "volume": 36791.0}, {"date": "2020-05-26", "close": 0.072, "volume": 132659.0}, {"date": "2020-05-27", "close": 0.072, "volume": 33045.0}, {"date": "2020-05-28", "close": 0.073, "volume": 88622.0}, {"date": "2020-05-29", "close": 0.072, "volume": 410566.0}, {"date": "2020-06-01", "close": 0.071, "volume": 97180.0}, {"date": "2020-06-02", "close": 0.067, "volume": 767391.0}, {"date": "2020-06-03", "close": 0.068, "volume": 335632.0}, {"date": "2020-06-04", "close": 0.067, "volume": 50913.0}, {"date": "2020-06-05", "close": 0.068, "volume": 97138.0}, {"date": "2020-06-09", "close": 0.063, "volume": 641426.0}, {"date": "2020-06-10", "close": 0.063, "volume": 151545.0}, {"date": "2020-06-11", "close": 0.061, "volume": 211046.0}, {"date": "2020-06-12", "close": 0.06, "volume": 475559.0}, {"date": "2020-06-15", "close": 0.055, "volume": 588218.0}, {"date": "2020-06-16", "close": 0.059, "volume": 567316.0}, {"date": "2020-06-17", "close": 0.057, "volume": 90624.0}, {"date": "2020-06-18", "close": 0.057, "volume": 586499.0}, {"date": "2020-06-19", "close": 0.056, "volume": 337679.0}, {"date": "2020-06-22", "close": 0.056, "volume": 605836.0}, {"date": "2020-06-23", "close": 0.055, "volume": 138500.0}, {"date": "2020-06-24", "close": 0.056, "volume": 310000.0}, {"date": "2020-06-25", "close": 0.055, "volume": 547423.0}, {"date": "2020-06-26", "close": 0.058, "volume": 451574.0}, {"date": "2020-06-29", "close": 0.06, "volume": 389029.0}, {"date": "2020-06-30", "close": 0.059, "volume": 611185.0}, {"date": "2020-07-01", "close": 0.06, "volume": 831721.0}, {"date": "2020-07-02", "close": 0.063, "volume": 445620.0}, {"date": "2020-07-03", "close": 0.07, "volume": 1316044.0}, {"date": "2020-07-06", "close": 0.11, "volume": 3698763.0}, {"date": "2020-07-07", "close": 0.115, "volume": 2158105.0}, {"date": "2020-07-08", "close": 0.105, "volume": 530900.0}, {"date": "2020-07-09", "close": 0.11, "volume": 273788.0}, {"date": "2020-07-10", "close": 0.11, "volume": 318944.0}, {"date": "2020-07-13", "close": 0.13, "volume": 710609.0}, {"date": "2020-07-14", "close": 0.12, "volume": 326524.0}, {"date": "2020-07-15", "close": 0.12, "volume": 129355.0}, {"date": "2020-07-16", "close": 0.12, "volume": 84963.0}, {"date": "2020-07-17", "close": 0.115, "volume": 52500.0}, {"date": "2020-07-20", "close": 0.11, "volume": 76186.0}, {"date": "2020-07-21", "close": 0.105, "volume": 21000.0}, {"date": "2020-07-22", "close": 0.1, "volume": 64669.0}, {"date": "2020-07-23", "close": 0.1, "volume": 52179.0}, {"date": "2020-07-24", "close": 0.099, "volume": 50376.0}, {"date": "2020-07-27", "close": 0.091, "volume": 307837.0}, {"date": "2020-07-28", "close": 0.099, "volume": 278132.0}, {"date": "2020-07-29", "close": 0.098, "volume": 57625.0}, {"date": "2020-07-30", "close": 0.095, "volume": 102089.0}, {"date": "2020-07-31", "close": 0.094, "volume": 103837.0}, {"date": "2020-08-03", "close": 0.089, "volume": 83105.0}, {"date": "2020-08-04", "close": 0.087, "volume": 339371.0}, {"date": "2020-08-05", "close": 0.098, "volume": 6000.0}, {"date": "2020-08-06", "close": 0.095, "volume": 90523.0}, {"date": "2020-08-07", "close": 0.096, "volume": 52083.0}, {"date": "2020-08-10", "close": 0.087, "volume": 70850.0}, {"date": "2020-08-11", "close": 0.095, "volume": 73684.0}, {"date": "2020-08-12", "close": 0.087, "volume": 275031.0}, {"date": "2020-08-13", "close": 0.086, "volume": 72500.0}, {"date": "2020-08-14", "close": 0.081, "volume": 215632.0}, {"date": "2020-08-17", "close": 0.079, "volume": 49096.0}, {"date": "2020-08-18", "close": 0.084, "volume": 27425.0}, {"date": "2020-08-20", "close": 0.08, "volume": 41275.0}, {"date": "2020-08-21", "close": 0.08, "volume": 51300.0}, {"date": "2020-08-24", "close": 0.08, "volume": 127664.0}, {"date": "2020-08-25", "close": 0.078, "volume": 189410.0}, {"date": "2020-08-26", "close": 0.079, "volume": 162002.0}, {"date": "2020-08-28", "close": 0.085, "volume": 40680.0}, {"date": "2020-08-31", "close": 0.085, "volume": 114029.0}, {"date": "2020-09-01", "close": 0.08, "volume": 225733.0}, {"date": "2020-09-02", "close": 0.084, "volume": 107581.0}, {"date": "2020-09-04", "close": 0.089, "volume": 119572.0}, {"date": "2020-09-07", "close": 0.1, "volume": 1215176.0}, {"date": "2020-09-08", "close": 0.125, "volume": 1170358.0}, {"date": "2020-09-11", "close": 0.098, "volume": 1677599.0}, {"date": "2020-09-14", "close": 0.099, "volume": 578712.0}, {"date": "2020-09-15", "close": 0.11, "volume": 263042.0}, {"date": "2020-09-16", "close": 0.099, "volume": 428287.0}, {"date": "2020-09-17", "close": 0.096, "volume": 201544.0}, {"date": "2020-09-18", "close": 0.097, "volume": 331457.0}, {"date": "2020-09-21", "close": 0.09, "volume": 548895.0}, {"date": "2020-09-22", "close": 0.09, "volume": 297192.0}, {"date": "2020-09-23", "close": 0.09, "volume": 133333.0}, {"date": "2020-09-24", "close": 0.085, "volume": 477564.0}, {"date": "2020-09-25", "close": 0.091, "volume": 824236.0}, {"date": "2020-09-28", "close": 0.09, "volume": 383350.0}, {"date": "2020-09-29", "close": 0.087, "volume": 1079013.0}, {"date": "2020-09-30", "close": 0.09, "volume": 688630.0}, {"date": "2020-10-01", "close": 0.089, "volume": 95899.0}, {"date": "2020-10-02", "close": 0.08, "volume": 969783.0}, {"date": "2020-10-05", "close": 0.085, "volume": 222240.0}, {"date": "2020-10-06", "close": 0.082, "volume": 197193.0}, {"date": "2020-10-07", "close": 0.083, "volume": 224894.0}, {"date": "2020-10-08", "close": 0.081, "volume": 490863.0}, {"date": "2020-10-09", "close": 0.08, "volume": 690903.0}, {"date": "2020-10-12", "close": 0.078, "volume": 489906.0}, {"date": "2020-10-13", "close": 0.08, "volume": 3100853.0}, {"date": "2020-10-14", "close": 0.079, "volume": 506436.0}, {"date": "2020-10-15", "close": 0.081, "volume": 814113.0}, {"date": "2020-10-16", "close": 0.08, "volume": 570771.0}, {"date": "2020-10-19", "close": 0.08, "volume": 398615.0}, {"date": "2020-10-20", "close": 0.079, "volume": 965742.0}, {"date": "2020-10-21", "close": 0.078, "volume": 190207.0}, {"date": "2020-10-22", "close": 0.078, "volume": 151029.0}, {"date": "2020-10-23", "close": 0.079, "volume": 149596.0}, {"date": "2020-10-26", "close": 0.079, "volume": 77472.0}, {"date": "2020-10-27", "close": 0.076, "volume": 124902.0}, {"date": "2020-10-28", "close": 0.076, "volume": 312654.0}, {"date": "2020-10-29", "close": 0.073, "volume": 823340.0}, {"date": "2020-10-30", "close": 0.071, "volume": 155665.0}, {"date": "2020-11-02", "close": 0.072, "volume": 133737.0}, {"date": "2020-11-03", "close": 0.067, "volume": 276386.0}, {"date": "2020-11-04", "close": 0.071, "volume": 97647.0}, {"date": "2020-11-05", "close": 0.071, "volume": 2483.0}, {"date": "2020-11-06", "close": 0.068, "volume": 7858.0}, {"date": "2020-11-09", "close": 0.073, "volume": 137000.0}, {"date": "2020-11-10", "close": 0.072, "volume": 124981.0}, {"date": "2020-11-11", "close": 0.083, "volume": 581211.0}, {"date": "2020-11-12", "close": 0.082, "volume": 342959.0}, {"date": "2020-11-13", "close": 0.086, "volume": 210730.0}, {"date": "2020-11-16", "close": 0.08, "volume": 24375.0}, {"date": "2020-11-17", "close": 0.083, "volume": 159849.0}, {"date": "2020-11-18", "close": 0.08, "volume": 92000.0}, {"date": "2020-11-19", "close": 0.083, "volume": 86096.0}, {"date": "2020-11-20", "close": 0.083, "volume": 310276.0}, {"date": "2020-11-23", "close": 0.077, "volume": 134825.0}, {"date": "2020-11-24", "close": 0.08, "volume": 50000.0}, {"date": "2020-11-25", "close": 0.083, "volume": 398824.0}, {"date": "2020-11-26", "close": 0.08, "volume": 10000.0}, {"date": "2020-11-27", "close": 0.08, "volume": 250658.0}, {"date": "2020-11-30", "close": 0.08, "volume": 15405.0}, {"date": "2020-12-01", "close": 0.077, "volume": 82000.0}, {"date": "2020-12-02", "close": 0.077, "volume": 605008.0}, {"date": "2020-12-03", "close": 0.077, "volume": 2701.0}, {"date": "2020-12-04", "close": 0.08, "volume": 255334.0}, {"date": "2020-12-07", "close": 0.08, "volume": 147011.0}, {"date": "2020-12-08", "close": 0.078, "volume": 258747.0}, {"date": "2020-12-09", "close": 0.082, "volume": 317910.0}, {"date": "2020-12-10", "close": 0.081, "volume": 227046.0}, {"date": "2020-12-11", "close": 0.081, "volume": 17074.0}, {"date": "2020-12-14", "close": 0.077, "volume": 367386.0}, {"date": "2020-12-15", "close": 0.078, "volume": 22400.0}, {"date": "2020-12-16", "close": 0.077, "volume": 184291.0}, {"date": "2020-12-17", "close": 0.078, "volume": 388100.0}, {"date": "2020-12-18", "close": 0.076, "volume": 188046.0}, {"date": "2020-12-21", "close": 0.076, "volume": 100219.0}, {"date": "2020-12-22", "close": 0.075, "volume": 284391.0}, {"date": "2020-12-23", "close": 0.078, "volume": 10000.0}, {"date": "2020-12-24", "close": 0.078, "volume": 50301.0}, {"date": "2020-12-29", "close": 0.079, "volume": 363572.0}, {"date": "2020-12-30", "close": 0.073, "volume": 150300.0}, {"date": "2020-12-31", "close": 0.073, "volume": 189342.0}, {"date": "2021-01-04", "close": 0.071, "volume": 28638.0}, {"date": "2021-01-05", "close": 0.071, "volume": 93794.0}, {"date": "2021-01-06", "close": 0.072, "volume": 407947.0}, {"date": "2021-01-07", "close": 0.072, "volume": 177708.0}, {"date": "2021-01-08", "close": 0.072, "volume": 22300.0}, {"date": "2021-01-11", "close": 0.072, "volume": 161905.0}, {"date": "2021-01-12", "close": 0.072, "volume": 97544.0}, {"date": "2021-01-13", "close": 0.07, "volume": 530561.0}, {"date": "2021-01-14", "close": 0.072, "volume": 200494.0}, {"date": "2021-01-15", "close": 0.072, "volume": 135097.0}, {"date": "2021-01-18", "close": 0.071, "volume": 230682.0}, {"date": "2021-01-19", "close": 0.073, "volume": 507164.0}, {"date": "2021-01-20", "close": 0.089, "volume": 2664792.0}, {"date": "2021-01-21", "close": 0.093, "volume": 3468385.0}, {"date": "2021-01-22", "close": 0.083, "volume": 1635817.0}, {"date": "2021-01-25", "close": 0.09, "volume": 245494.0}, {"date": "2021-01-27", "close": 0.094, "volume": 943319.0}, {"date": "2021-01-28", "close": 0.09, "volume": 569026.0}, {"date": "2021-01-29", "close": 0.087, "volume": 364264.0}, {"date": "2021-02-01", "close": 0.08, "volume": 726153.0}, {"date": "2021-02-02", "close": 0.082, "volume": 21692.0}, {"date": "2021-02-03", "close": 0.08, "volume": 137198.0}, {"date": "2021-02-04", "close": 0.08, "volume": 132906.0}, {"date": "2021-02-05", "close": 0.086, "volume": 1488168.0}, {"date": "2021-02-08", "close": 0.096, "volume": 1820914.0}, {"date": "2021-02-09", "close": 0.155, "volume": 9475144.0}, {"date": "2021-02-10", "close": 0.155, "volume": 6205624.0}, {"date": "2021-02-11", "close": 0.21, "volume": 7972509.0}, {"date": "2021-02-12", "close": 0.175, "volume": 4154532.0}, {"date": "2021-02-15", "close": 0.175, "volume": 1768200.0}, {"date": "2021-02-16", "close": 0.185, "volume": 3717731.0}, {"date": "2021-02-17", "close": 0.17, "volume": 1030738.0}, {"date": "2021-02-18", "close": 0.15, "volume": 1478961.0}, {"date": "2021-02-19", "close": 0.145, "volume": 938161.0}, {"date": "2021-02-22", "close": 0.135, "volume": 341939.0}, {"date": "2021-02-23", "close": 0.14, "volume": 469873.0}, {"date": "2021-02-24", "close": 0.15, "volume": 261306.0}, {"date": "2021-02-25", "close": 0.125, "volume": 1226562.0}, {"date": "2021-02-26", "close": 0.12, "volume": 2136792.0}, {"date": "2021-03-01", "close": 0.115, "volume": 403786.0}, {"date": "2021-03-02", "close": 0.12, "volume": 267075.0}, {"date": "2021-03-03", "close": 0.135, "volume": 470335.0}, {"date": "2021-03-04", "close": 0.13, "volume": 1152877.0}, {"date": "2021-03-05", "close": 0.13, "volume": 454661.0}, {"date": "2021-03-08", "close": 0.13, "volume": 163700.0}, {"date": "2021-03-09", "close": 0.12, "volume": 241147.0}, {"date": "2021-03-10", "close": 0.125, "volume": 231445.0}, {"date": "2021-03-11", "close": 0.125, "volume": 222108.0}, {"date": "2021-03-12", "close": 0.135, "volume": 567459.0}, {"date": "2021-03-15", "close": 0.165, "volume": 2474930.0}, {"date": "2021-03-16", "close": 0.15, "volume": 562412.0}, {"date": "2021-03-17", "close": 0.14, "volume": 167289.0}, {"date": "2021-03-18", "close": 0.14, "volume": 308487.0}, {"date": "2021-03-19", "close": 0.14, "volume": 128696.0}, {"date": "2021-03-22", "close": 0.125, "volume": 471935.0}, {"date": "2021-03-23", "close": 0.125, "volume": 327573.0}, {"date": "2021-03-24", "close": 0.125, "volume": 66291.0}, {"date": "2021-03-25", "close": 0.12, "volume": 340796.0}, {"date": "2021-03-26", "close": 0.13, "volume": 144774.0}, {"date": "2021-03-29", "close": 0.125, "volume": 205526.0}, {"date": "2021-03-30", "close": 0.115, "volume": 587410.0}, {"date": "2021-03-31", "close": 0.11, "volume": 260894.0}, {"date": "2021-04-01", "close": 0.115, "volume": 71955.0}, {"date": "2021-04-06", "close": 0.105, "volume": 215244.0}, {"date": "2021-04-07", "close": 0.115, "volume": 63781.0}, {"date": "2021-04-08", "close": 0.11, "volume": 147112.0}, {"date": "2021-04-09", "close": 0.115, "volume": 116043.0}, {"date": "2021-04-12", "close": 0.11, "volume": 198611.0}, {"date": "2021-04-13", "close": 0.12, "volume": 155563.0}, {"date": "2021-04-14", "close": 0.115, "volume": 66227.0}, {"date": "2021-04-15", "close": 0.12, "volume": 141529.0}, {"date": "2021-04-16", "close": 0.11, "volume": 199639.0}, {"date": "2021-04-19", "close": 0.115, "volume": 168685.0}, {"date": "2021-04-20", "close": 0.11, "volume": 438166.0}, {"date": "2021-04-21", "close": 0.11, "volume": 432987.0}, {"date": "2021-04-22", "close": 0.105, "volume": 494890.0}, {"date": "2021-04-23", "close": 0.11, "volume": 68608.0}, {"date": "2021-04-26", "close": 0.105, "volume": 8710.0}, {"date": "2021-04-27", "close": 0.105, "volume": 2500.0}, {"date": "2021-04-28", "close": 0.105, "volume": 117369.0}, {"date": "2021-04-29", "close": 0.11, "volume": 263323.0}, {"date": "2021-04-30", "close": 0.105, "volume": 433917.0}, {"date": "2021-05-03", "close": 0.1, "volume": 318702.0}, {"date": "2021-05-04", "close": 0.1, "volume": 88007.0}, {"date": "2021-05-05", "close": 0.093, "volume": 1387814.0}, {"date": "2021-05-06", "close": 0.085, "volume": 1044926.0}, {"date": "2021-05-07", "close": 0.085, "volume": 317954.0}, {"date": "2021-05-10", "close": 0.084, "volume": 736390.0}, {"date": "2021-05-11", "close": 0.081, "volume": 533273.0}, {"date": "2021-05-12", "close": 0.079, "volume": 539550.0}, {"date": "2021-05-13", "close": 0.076, "volume": 228814.0}, {"date": "2021-05-14", "close": 0.083, "volume": 284727.0}, {"date": "2021-05-17", "close": 0.086, "volume": 237892.0}, {"date": "2021-05-18", "close": 0.078, "volume": 246351.0}, {"date": "2021-05-19", "close": 0.083, "volume": 370740.0}, {"date": "2021-05-20", "close": 0.082, "volume": 53950.0}, {"date": "2021-05-21", "close": 0.084, "volume": 71557.0}, {"date": "2021-05-24", "close": 0.08, "volume": 102423.0}, {"date": "2021-05-25", "close": 0.079, "volume": 156789.0}, {"date": "2021-05-26", "close": 0.077, "volume": 78613.0}, {"date": "2021-05-27", "close": 0.079, "volume": 329082.0}, {"date": "2021-05-28", "close": 0.077, "volume": 626371.0}, {"date": "2021-05-31", "close": 0.076, "volume": 654629.0}, {"date": "2021-06-01", "close": 0.076, "volume": 606705.0}, {"date": "2021-06-02", "close": 0.077, "volume": 443966.0}, {"date": "2021-06-03", "close": 0.076, "volume": 115000.0}, {"date": "2021-06-04", "close": 0.076, "volume": 401619.0}, {"date": "2021-06-07", "close": 0.072, "volume": 482515.0}, {"date": "2021-06-08", "close": 0.072, "volume": 383784.0}, {"date": "2021-06-09", "close": 0.071, "volume": 252067.0}, {"date": "2021-06-10", "close": 0.071, "volume": 505217.0}, {"date": "2021-06-11", "close": 0.068, "volume": 1009896.0}, {"date": "2021-06-15", "close": 0.072, "volume": 449940.0}, {"date": "2021-06-16", "close": 0.07, "volume": 522364.0}, {"date": "2021-06-17", "close": 0.071, "volume": 254480.0}, {"date": "2021-06-18", "close": 0.074, "volume": 324840.0}, {"date": "2021-06-21", "close": 0.07, "volume": 140132.0}, {"date": "2021-06-22", "close": 0.073, "volume": 27522.0}, {"date": "2021-06-23", "close": 0.07, "volume": 343184.0}, {"date": "2021-06-24", "close": 0.069, "volume": 370270.0}, {"date": "2021-06-25", "close": 0.071, "volume": 262493.0}, {"date": "2021-06-28", "close": 0.068, "volume": 270914.0}, {"date": "2021-06-29", "close": 0.074, "volume": 1639240.0}, {"date": "2021-06-30", "close": 0.074, "volume": 189597.0}, {"date": "2021-07-01", "close": 0.07, "volume": 234708.0}, {"date": "2021-07-02", "close": 0.071, "volume": 52826.0}, {"date": "2021-07-05", "close": 0.075, "volume": 368120.0}, {"date": "2021-07-06", "close": 0.076, "volume": 443112.0}, {"date": "2021-07-07", "close": 0.078, "volume": 205013.0}, {"date": "2021-07-08", "close": 0.076, "volume": 203752.0}, {"date": "2021-07-09", "close": 0.0755, "volume": 316062.0}, {"date": "2021-07-12", "close": 0.077, "volume": 103958.0}, {"date": "2021-07-13", "close": 0.075, "volume": 321616.0}, {"date": "2021-07-14", "close": 0.071, "volume": 357095.0}, {"date": "2021-07-15", "close": 0.07, "volume": 296945.0}, {"date": "2021-07-16", "close": 0.071, "volume": 14418.0}, {"date": "2021-07-19", "close": 0.075, "volume": 64124.0}, {"date": "2021-07-20", "close": 0.075, "volume": 266053.0}, {"date": "2021-07-21", "close": 0.073, "volume": 472600.0}, {"date": "2021-07-22", "close": 0.07, "volume": 853990.0}, {"date": "2021-07-23", "close": 0.068, "volume": 592469.0}, {"date": "2021-07-26", "close": 0.077, "volume": 1895923.0}, {"date": "2021-07-27", "close": 0.093, "volume": 7437491.0}, {"date": "2021-07-28", "close": 0.115, "volume": 8489671.0}, {"date": "2021-07-29", "close": 0.1, "volume": 3185321.0}, {"date": "2021-07-30", "close": 0.1, "volume": 360809.0}, {"date": "2021-08-02", "close": 0.1, "volume": 900401.0}, {"date": "2021-08-03", "close": 0.1, "volume": 166970.0}, {"date": "2021-08-04", "close": 0.1, "volume": 529373.0}, {"date": "2021-08-05", "close": 0.105, "volume": 887644.0}, {"date": "2021-08-06", "close": 0.1, "volume": 847194.0}, {"date": "2021-08-09", "close": 0.1, "volume": 866195.0}, {"date": "2021-08-10", "close": 0.13, "volume": 2380017.0}, {"date": "2021-08-11", "close": 0.115, "volume": 1041160.0}, {"date": "2021-08-12", "close": 0.12, "volume": 141887.0}, {"date": "2021-08-13", "close": 0.12, "volume": 283625.0}, {"date": "2021-08-16", "close": 0.115, "volume": 359919.0}, {"date": "2021-08-17", "close": 0.11, "volume": 227811.0}, {"date": "2021-08-18", "close": 0.105, "volume": 408587.0}, {"date": "2021-08-19", "close": 0.11, "volume": 91760.0}, {"date": "2021-08-20", "close": 0.11, "volume": 404903.0}, {"date": "2021-08-23", "close": 0.13, "volume": 1365217.0}, {"date": "2021-08-24", "close": 0.13, "volume": 200740.0}, {"date": "2021-08-25", "close": 0.125, "volume": 260142.0}, {"date": "2021-08-26", "close": 0.11, "volume": 967601.0}, {"date": "2021-08-27", "close": 0.11, "volume": 148245.0}, {"date": "2021-08-30", "close": 0.135, "volume": 546141.0}, {"date": "2021-08-31", "close": 0.12, "volume": 580870.0}, {"date": "2021-09-01", "close": 0.14, "volume": 800832.0}, {"date": "2021-09-02", "close": 0.155, "volume": 1391493.0}, {"date": "2021-09-03", "close": 0.14, "volume": 557077.0}, {"date": "2021-09-06", "close": 0.15, "volume": 839282.0}, {"date": "2021-09-07", "close": 0.17, "volume": 1149917.0}, {"date": "2021-09-08", "close": 0.17, "volume": 635869.0}, {"date": "2021-09-09", "close": 0.17, "volume": 771839.0}, {"date": "2021-09-10", "close": 0.16, "volume": 360076.0}, {"date": "2021-09-13", "close": 0.13, "volume": 1138755.0}, {"date": "2021-09-14", "close": 0.145, "volume": 378676.0}, {"date": "2021-09-15", "close": 0.17, "volume": 464387.0}, {"date": "2021-09-16", "close": 0.15, "volume": 318146.0}, {"date": "2021-09-17", "close": 0.165, "volume": 198366.0}, {"date": "2021-09-20", "close": 0.125, "volume": 1552695.0}, {"date": "2021-09-21", "close": 0.14, "volume": 1008171.0}, {"date": "2021-09-22", "close": 0.145, "volume": 171094.0}, {"date": "2021-09-23", "close": 0.16, "volume": 512273.0}, {"date": "2021-09-24", "close": 0.15, "volume": 568754.0}, {"date": "2021-09-27", "close": 0.165, "volume": 619654.0}, {"date": "2021-09-28", "close": 0.16, "volume": 194456.0}, {"date": "2021-09-29", "close": 0.17, "volume": 299207.0}, {"date": "2021-09-30", "close": 0.155, "volume": 842954.0}, {"date": "2021-10-01", "close": 0.135, "volume": 1231268.0}, {"date": "2021-10-04", "close": 0.15, "volume": 372454.0}, {"date": "2021-10-05", "close": 0.145, "volume": 486269.0}, {"date": "2021-10-06", "close": 0.135, "volume": 335541.0}, {"date": "2021-10-07", "close": 0.13, "volume": 184143.0}, {"date": "2021-10-08", "close": 0.135, "volume": 652966.0}, {"date": "2021-10-11", "close": 0.115, "volume": 1670684.0}, {"date": "2021-10-12", "close": 0.13, "volume": 669339.0}, {"date": "2021-10-13", "close": 0.125, "volume": 94110.0}, {"date": "2021-10-14", "close": 0.125, "volume": 496427.0}, {"date": "2021-10-15", "close": 0.13, "volume": 253783.0}, {"date": "2021-10-18", "close": 0.125, "volume": 62983.0}, {"date": "2021-10-19", "close": 0.125, "volume": 81324.0}, {"date": "2021-10-20", "close": 0.135, "volume": 282174.0}, {"date": "2021-10-21", "close": 0.12, "volume": 295004.0}, {"date": "2021-10-22", "close": 0.13, "volume": 135158.0}, {"date": "2021-10-25", "close": 0.12, "volume": 302163.0}, {"date": "2021-10-26", "close": 0.135, "volume": 646416.0}, {"date": "2021-10-27", "close": 0.135, "volume": 245643.0}, {"date": "2021-10-28", "close": 0.125, "volume": 187345.0}, {"date": "2021-10-29", "close": 0.12, "volume": 256787.0}, {"date": "2021-11-01", "close": 0.15, "volume": 2237041.0}, {"date": "2021-11-02", "close": 0.14, "volume": 770868.0}, {"date": "2021-11-03", "close": 0.14, "volume": 693564.0}, {"date": "2021-11-08", "close": 0.13, "volume": 1142175.0}, {"date": "2021-11-09", "close": 0.12, "volume": 427948.0}, {"date": "2021-11-10", "close": 0.125, "volume": 285850.0}, {"date": "2021-11-11", "close": 0.115, "volume": 693564.0}, {"date": "2021-11-12", "close": 0.11, "volume": 1867639.0}, {"date": "2021-11-15", "close": 0.12, "volume": 1205213.0}, {"date": "2021-11-16", "close": 0.115, "volume": 517958.0}, {"date": "2021-11-17", "close": 0.11, "volume": 712020.0}, {"date": "2021-11-18", "close": 0.11, "volume": 303831.0}, {"date": "2021-11-19", "close": 0.11, "volume": 352061.0}, {"date": "2021-11-22", "close": 0.115, "volume": 752580.0}, {"date": "2021-11-23", "close": 0.115, "volume": 129249.0}, {"date": "2021-11-24", "close": 0.11, "volume": 515605.0}, {"date": "2021-11-25", "close": 0.1125, "volume": 432047.0}, {"date": "2021-11-26", "close": 0.11, "volume": 711432.0}, {"date": "2021-11-29", "close": 0.1, "volume": 2494720.0}, {"date": "2021-11-30", "close": 0.11, "volume": 451880.0}, {"date": "2021-12-01", "close": 0.105, "volume": 98300.0}, {"date": "2021-12-02", "close": 0.105, "volume": 536501.0}, {"date": "2021-12-03", "close": 0.11, "volume": 255961.0}, {"date": "2021-12-06", "close": 0.105, "volume": 297178.0}, {"date": "2021-12-07", "close": 0.099, "volume": 1764456.0}, {"date": "2021-12-08", "close": 0.1, "volume": 275205.0}, {"date": "2021-12-09", "close": 0.1, "volume": 421538.0}, {"date": "2021-12-10", "close": 0.1, "volume": 216740.0}, {"date": "2021-12-13", "close": 0.1, "volume": 24881.0}, {"date": "2021-12-14", "close": 0.098, "volume": 106643.0}, {"date": "2021-12-15", "close": 0.099, "volume": 316126.0}, {"date": "2021-12-16", "close": 0.094, "volume": 324484.0}, {"date": "2021-12-17", "close": 0.094, "volume": 12634.0}, {"date": "2021-12-20", "close": 0.09, "volume": 256096.0}, {"date": "2021-12-21", "close": 0.088, "volume": 620774.0}, {"date": "2021-12-22", "close": 0.089, "volume": 92786.0}, {"date": "2021-12-23", "close": 0.085, "volume": 205441.0}, {"date": "2021-12-24", "close": 0.084, "volume": 70222.0}, {"date": "2021-12-29", "close": 0.087, "volume": 524591.0}, {"date": "2021-12-30", "close": 0.089, "volume": 55543.0}, {"date": "2021-12-31", "close": 0.091, "volume": 20652.0}, {"date": "2022-01-04", "close": 0.098, "volume": 134203.0}, {"date": "2022-01-05", "close": 0.095, "volume": 82554.0}, {"date": "2022-01-06", "close": 0.09, "volume": 237409.0}, {"date": "2022-01-07", "close": 0.099, "volume": 166694.0}, {"date": "2022-01-10", "close": 0.098, "volume": 32066.0}, {"date": "2022-01-11", "close": 0.092, "volume": 69383.0}, {"date": "2022-01-12", "close": 0.093, "volume": 60000.0}, {"date": "2022-01-13", "close": 0.093, "volume": 49700.0}, {"date": "2022-01-14", "close": 0.096, "volume": 419527.0}, {"date": "2022-01-17", "close": 0.1, "volume": 1022739.0}, {"date": "2022-01-18", "close": 0.115, "volume": 434362.0}, {"date": "2022-01-19", "close": 0.11, "volume": 256597.0}, {"date": "2022-01-20", "close": 0.11, "volume": 250796.0}, {"date": "2022-01-21", "close": 0.1, "volume": 704835.0}, {"date": "2022-01-24", "close": 0.099, "volume": 622254.0}, {"date": "2022-01-25", "close": 0.092, "volume": 257912.0}, {"date": "2022-01-27", "close": 0.094, "volume": 310250.0}, {"date": "2022-01-28", "close": 0.096, "volume": 146943.0}, {"date": "2022-01-31", "close": 0.098, "volume": 444131.0}, {"date": "2022-02-01", "close": 0.09, "volume": 77017.0}, {"date": "2022-02-02", "close": 0.086, "volume": 252601.0}, {"date": "2022-02-03", "close": 0.086, "volume": 53611.0}, {"date": "2022-02-04", "close": 0.086, "volume": 25758.0}, {"date": "2022-02-07", "close": 0.082, "volume": 55239.0}, {"date": "2022-02-08", "close": 0.086, "volume": 267710.0}, {"date": "2022-02-09", "close": 0.085, "volume": 169307.0}, {"date": "2022-02-10", "close": 0.082, "volume": 230124.0}, {"date": "2022-02-11", "close": 0.08, "volume": 262260.0}, {"date": "2022-02-14", "close": 0.08, "volume": 227499.0}, {"date": "2022-02-15", "close": 0.075, "volume": 248002.0}, {"date": "2022-02-16", "close": 0.078, "volume": 255854.0}, {"date": "2022-02-17", "close": 0.075, "volume": 19941.0}, {"date": "2022-02-18", "close": 0.08, "volume": 499456.0}, {"date": "2022-02-21", "close": 0.08, "volume": 129764.0}, {"date": "2022-02-22", "close": 0.075, "volume": 399267.0}, {"date": "2022-02-24", "close": 0.07, "volume": 288522.0}, {"date": "2022-02-25", "close": 0.072, "volume": 309.0}, {"date": "2022-02-28", "close": 0.076, "volume": 377016.0}, {"date": "2022-03-01", "close": 0.076, "volume": 364714.0}, {"date": "2022-03-02", "close": 0.075, "volume": 360224.0}, {"date": "2022-03-03", "close": 0.075, "volume": 200000.0}, {"date": "2022-03-04", "close": 0.075, "volume": 484797.0}, {"date": "2022-03-07", "close": 0.074, "volume": 78830.0}, {"date": "2022-03-08", "close": 0.072, "volume": 85586.0}, {"date": "2022-03-09", "close": 0.08, "volume": 238722.0}, {"date": "2022-03-10", "close": 0.09, "volume": 1019622.0}, {"date": "2022-03-11", "close": 0.08, "volume": 486498.0}, {"date": "2022-03-15", "close": 0.072, "volume": 141996.0}, {"date": "2022-03-16", "close": 0.075, "volume": 93394.0}, {"date": "2022-03-17", "close": 0.078, "volume": 502625.0}, {"date": "2022-03-18", "close": 0.073, "volume": 485017.0}, {"date": "2022-03-21", "close": 0.073, "volume": 67446.0}, {"date": "2022-03-22", "close": 0.074, "volume": 81350.0}, {"date": "2022-03-23", "close": 0.075, "volume": 124575.0}, {"date": "2022-03-24", "close": 0.075, "volume": 210517.0}, {"date": "2022-03-25", "close": 0.074, "volume": 248970.0}, {"date": "2022-03-28", "close": 0.072, "volume": 232312.0}, {"date": "2022-03-29", "close": 0.072, "volume": 163614.0}, {"date": "2022-03-30", "close": 0.073, "volume": 310706.0}, {"date": "2022-03-31", "close": 0.074, "volume": 260452.0}, {"date": "2022-04-01", "close": 0.0735, "volume": 151402.0}, {"date": "2022-04-04", "close": 0.07, "volume": 1080081.0}, {"date": "2022-04-05", "close": 0.073, "volume": 125339.0}, {"date": "2022-04-06", "close": 0.07, "volume": 170329.0}, {"date": "2022-04-07", "close": 0.07, "volume": 161150.0}, {"date": "2022-04-08", "close": 0.063, "volume": 1733634.0}, {"date": "2022-04-11", "close": 0.066, "volume": 864663.0}, {"date": "2022-04-12", "close": 0.064, "volume": 305025.0}, {"date": "2022-04-13", "close": 0.06, "volume": 1470630.0}, {"date": "2022-04-14", "close": 0.061, "volume": 470346.0}, {"date": "2022-04-19", "close": 0.063, "volume": 260625.0}, {"date": "2022-04-20", "close": 0.063, "volume": 53858.0}, {"date": "2022-04-21", "close": 0.063, "volume": 137941.0}, {"date": "2022-04-22", "close": 0.062, "volume": 140789.0}, {"date": "2022-04-26", "close": 0.062, "volume": 78998.0}, {"date": "2022-04-27", "close": 0.062, "volume": 177049.0}, {"date": "2022-04-28", "close": 0.06, "volume": 353392.0}, {"date": "2022-04-29", "close": 0.061, "volume": 143721.0}, {"date": "2022-05-02", "close": 0.056, "volume": 753170.0}, {"date": "2022-05-03", "close": 0.054, "volume": 425091.0}, {"date": "2022-05-04", "close": 0.051, "volume": 53465.0}, {"date": "2022-05-05", "close": 0.057, "volume": 177211.0}, {"date": "2022-05-06", "close": 0.056, "volume": 91499.0}, {"date": "2022-05-09", "close": 0.055, "volume": 219416.0}, {"date": "2022-05-10", "close": 0.05, "volume": 213514.0}, {"date": "2022-05-11", "close": 0.057, "volume": 166450.0}, {"date": "2022-05-12", "close": 0.058, "volume": 3320.0}, {"date": "2022-05-13", "close": 0.07, "volume": 2423137.0}, {"date": "2022-05-16", "close": 0.062, "volume": 793020.0}, {"date": "2022-05-17", "close": 0.063, "volume": 7614.0}, {"date": "2022-05-18", "close": 0.065, "volume": 71200.0}, {"date": "2022-05-19", "close": 0.0645, "volume": 34999.0}, {"date": "2022-05-20", "close": 0.065, "volume": 10000.0}, {"date": "2022-05-23", "close": 0.06, "volume": 135461.0}, {"date": "2022-05-24", "close": 0.057, "volume": 172695.0}, {"date": "2022-05-25", "close": 0.062, "volume": 22830.0}, {"date": "2022-05-26", "close": 0.062, "volume": 150194.0}, {"date": "2022-05-27", "close": 0.06, "volume": 20000.0}, {"date": "2022-05-30", "close": 0.06, "volume": 46697.0}, {"date": "2022-05-31", "close": 0.06, "volume": 104927.0}, {"date": "2022-06-01", "close": 0.059, "volume": 673125.0}, {"date": "2022-06-02", "close": 0.056, "volume": 453817.0}, {"date": "2022-06-03", "close": 0.056, "volume": 200000.0}, {"date": "2022-06-06", "close": 0.055, "volume": 272105.0}, {"date": "2022-06-07", "close": 0.053, "volume": 58835.0}, {"date": "2022-06-08", "close": 0.057, "volume": 184613.0}, {"date": "2022-06-09", "close": 0.053, "volume": 258869.0}, {"date": "2022-06-10", "close": 0.057, "volume": 166727.0}, {"date": "2022-06-14", "close": 0.048, "volume": 1301133.0}, {"date": "2022-06-15", "close": 0.045, "volume": 573432.0}, {"date": "2022-06-16", "close": 0.047, "volume": 213879.0}, {"date": "2022-06-17", "close": 0.042, "volume": 568109.0}, {"date": "2022-06-20", "close": 0.043, "volume": 183059.0}, {"date": "2022-06-21", "close": 0.042, "volume": 636827.0}, {"date": "2022-06-22", "close": 0.041, "volume": 401093.0}, {"date": "2022-06-23", "close": 0.038, "volume": 1103378.0}, {"date": "2022-06-24", "close": 0.035, "volume": 703011.0}, {"date": "2022-06-27", "close": 0.033, "volume": 866029.0}, {"date": "2022-06-28", "close": 0.04, "volume": 479012.0}, {"date": "2022-06-29", "close": 0.038, "volume": 911024.0}, {"date": "2022-06-30", "close": 0.038, "volume": 635963.0}, {"date": "2022-07-01", "close": 0.038, "volume": 151500.0}, {"date": "2022-07-04", "close": 0.041, "volume": 30000.0}, {"date": "2022-07-05", "close": 0.046, "volume": 437669.0}, {"date": "2022-07-06", "close": 0.047, "volume": 429000.0}, {"date": "2022-07-07", "close": 0.042, "volume": 289102.0}, {"date": "2022-07-08", "close": 0.042, "volume": 188984.0}, {"date": "2022-07-11", "close": 0.042, "volume": 61000.0}, {"date": "2022-07-12", "close": 0.039, "volume": 915465.0}, {"date": "2022-07-14", "close": 0.042, "volume": 71620.0}, {"date": "2022-07-18", "close": 0.038, "volume": 456872.0}, {"date": "2022-07-19", "close": 0.038, "volume": 6400.0}, {"date": "2022-07-20", "close": 0.04, "volume": 20000.0}, {"date": "2022-07-21", "close": 0.037, "volume": 524321.0}, {"date": "2022-07-22", "close": 0.036, "volume": 904292.0}, {"date": "2022-07-25", "close": 0.037, "volume": 60853.0}, {"date": "2022-07-26", "close": 0.04, "volume": 214075.0}, {"date": "2022-07-27", "close": 0.037, "volume": 230296.0}, {"date": "2022-07-28", "close": 0.04, "volume": 441469.0}, {"date": "2022-07-29", "close": 0.037, "volume": 647206.0}, {"date": "2022-08-01", "close": 0.037, "volume": 340894.0}, {"date": "2022-08-02", "close": 0.037, "volume": 250000.0}, {"date": "2022-08-04", "close": 0.037, "volume": 89147.0}, {"date": "2022-08-05", "close": 0.035, "volume": 309700.0}, {"date": "2022-08-08", "close": 0.037, "volume": 59540.0}, {"date": "2022-08-09", "close": 0.039, "volume": 99814.0}, {"date": "2022-08-10", "close": 0.039, "volume": 80186.0}, {"date": "2022-08-11", "close": 0.039, "volume": 310818.0}, {"date": "2022-08-12", "close": 0.04, "volume": 17500.0}, {"date": "2022-08-15", "close": 0.044, "volume": 611325.0}, {"date": "2022-08-16", "close": 0.049, "volume": 427332.0}, {"date": "2022-08-17", "close": 0.05, "volume": 1330534.0}, {"date": "2022-08-18", "close": 0.054, "volume": 246324.0}, {"date": "2022-08-19", "close": 0.054, "volume": 55771.0}, {"date": "2022-08-22", "close": 0.05, "volume": 15019.0}, {"date": "2022-08-23", "close": 0.05, "volume": 75266.0}, {"date": "2022-08-24", "close": 0.046, "volume": 71635.0}, {"date": "2022-08-25", "close": 0.042, "volume": 125000.0}, {"date": "2022-08-26", "close": 0.04, "volume": 336796.0}, {"date": "2022-08-29", "close": 0.036, "volume": 428717.0}, {"date": "2022-08-30", "close": 0.036, "volume": 31352.0}, {"date": "2022-08-31", "close": 0.038, "volume": 21859.0}, {"date": "2022-09-01", "close": 0.037, "volume": 43106.0}, {"date": "2022-09-02", "close": 0.039, "volume": 88932.0}, {"date": "2022-09-05", "close": 0.037, "volume": 147669.0}, {"date": "2022-09-06", "close": 0.038, "volume": 239610.0}, {"date": "2022-09-07", "close": 0.04, "volume": 796896.0}, {"date": "2022-09-08", "close": 0.044, "volume": 1749909.0}, {"date": "2022-09-09", "close": 0.039, "volume": 66255.0}, {"date": "2022-09-12", "close": 0.04, "volume": 89463.0}, {"date": "2022-09-13", "close": 0.043, "volume": 141400.0}, {"date": "2022-09-14", "close": 0.04, "volume": 502037.0}, {"date": "2022-09-15", "close": 0.042, "volume": 63767.0}, {"date": "2022-09-16", "close": 0.038, "volume": 560455.0}, {"date": "2022-09-19", "close": 0.038, "volume": 149000.0}, {"date": "2022-09-20", "close": 0.037, "volume": 300691.0}, {"date": "2022-09-21", "close": 0.036, "volume": 52755.0}, {"date": "2022-09-23", "close": 0.037, "volume": 869602.0}, {"date": "2022-09-26", "close": 0.036, "volume": 98000.0}, {"date": "2022-09-27", "close": 0.036, "volume": 46447.0}, {"date": "2022-09-28", "close": 0.035, "volume": 75746.0}, {"date": "2022-09-29", "close": 0.034, "volume": 143655.0}, {"date": "2022-09-30", "close": 0.035, "volume": 50000.0}, {"date": "2022-10-03", "close": 0.038, "volume": 21000.0}, {"date": "2022-10-04", "close": 0.036, "volume": 30150.0}, {"date": "2022-10-05", "close": 0.037, "volume": 20368.0}, {"date": "2022-10-06", "close": 0.037, "volume": 290874.0}, {"date": "2022-10-07", "close": 0.037, "volume": 300880.0}, {"date": "2022-10-10", "close": 0.034, "volume": 602776.0}, {"date": "2022-10-11", "close": 0.037, "volume": 309202.0}, {"date": "2022-10-12", "close": 0.034, "volume": 484207.0}, {"date": "2022-10-13", "close": 0.034, "volume": 2900.0}, {"date": "2022-10-14", "close": 0.034, "volume": 21422.0}, {"date": "2022-10-17", "close": 0.033, "volume": 10000.0}, {"date": "2022-10-18", "close": 0.033, "volume": 125399.0}, {"date": "2022-10-19", "close": 0.037, "volume": 28476.0}, {"date": "2022-10-20", "close": 0.038, "volume": 205401.0}, {"date": "2022-10-21", "close": 0.038, "volume": 53.0}, {"date": "2022-10-24", "close": 0.033, "volume": 525093.0}, {"date": "2022-10-25", "close": 0.031, "volume": 529476.0}, {"date": "2022-10-26", "close": 0.033, "volume": 96654.0}, {"date": "2022-10-27", "close": 0.031, "volume": 304513.0}, {"date": "2022-10-28", "close": 0.031, "volume": 17660.0}, {"date": "2022-10-31", "close": 0.031, "volume": 9358.0}, {"date": "2022-11-02", "close": 0.033, "volume": 94700.0}, {"date": "2022-11-03", "close": 0.03, "volume": 55413.0}, {"date": "2022-11-04", "close": 0.032, "volume": 520380.0}, {"date": "2022-11-07", "close": 0.03, "volume": 147504.0}, {"date": "2022-11-08", "close": 0.035, "volume": 118069.0}, {"date": "2022-11-09", "close": 0.035, "volume": 124133.0}, {"date": "2022-11-11", "close": 0.036, "volume": 23567.0}, {"date": "2022-11-15", "close": 0.036, "volume": 35583.0}, {"date": "2022-11-16", "close": 0.032, "volume": 643859.0}, {"date": "2022-11-17", "close": 0.031, "volume": 152683.0}, {"date": "2022-11-18", "close": 0.03, "volume": 401000.0}, {"date": "2022-11-22", "close": 0.03, "volume": 90233.0}, {"date": "2022-11-24", "close": 0.03, "volume": 62521.0}, {"date": "2022-11-25", "close": 0.03, "volume": 8401.0}, {"date": "2022-11-28", "close": 0.03, "volume": 37600.0}, {"date": "2022-11-29", "close": 0.031, "volume": 250000.0}, {"date": "2022-11-30", "close": 0.031, "volume": 179000.0}, {"date": "2022-12-01", "close": 0.032, "volume": 170000.0}, {"date": "2022-12-02", "close": 0.03, "volume": 8910.0}, {"date": "2022-12-07", "close": 0.029, "volume": 177800.0}, {"date": "2022-12-08", "close": 0.027, "volume": 50500.0}, {"date": "2022-12-09", "close": 0.027, "volume": 536453.0}, {"date": "2022-12-12", "close": 0.027, "volume": 150034.0}, {"date": "2022-12-13", "close": 0.031, "volume": 187029.0}, {"date": "2022-12-14", "close": 0.035, "volume": 357999.0}, {"date": "2022-12-15", "close": 0.035, "volume": 152875.0}, {"date": "2022-12-16", "close": 0.031, "volume": 162581.0}, {"date": "2022-12-19", "close": 0.031, "volume": 100000.0}, {"date": "2022-12-21", "close": 0.031, "volume": 14864.0}, {"date": "2022-12-22", "close": 0.031, "volume": 17320.0}, {"date": "2022-12-23", "close": 0.031, "volume": 356916.0}, {"date": "2022-12-28", "close": 0.031, "volume": 642.0}, {"date": "2022-12-29", "close": 0.03, "volume": 229700.0}, {"date": "2022-12-30", "close": 0.03, "volume": 129341.0}, {"date": "2023-01-03", "close": 0.029, "volume": 283256.0}, {"date": "2023-01-04", "close": 0.031, "volume": 25545.0}, {"date": "2023-01-05", "close": 0.03, "volume": 108500.0}, {"date": "2023-01-09", "close": 0.029, "volume": 20733.0}, {"date": "2023-01-10", "close": 0.027, "volume": 619299.0}, {"date": "2023-01-12", "close": 0.031, "volume": 106127.0}, {"date": "2023-01-13", "close": 0.032, "volume": 184135.0}, {"date": "2023-01-16", "close": 0.031, "volume": 295838.0}, {"date": "2023-01-17", "close": 0.037, "volume": 851977.0}, {"date": "2023-01-18", "close": 0.04, "volume": 362408.0}, {"date": "2023-01-19", "close": 0.039, "volume": 3864.0}, {"date": "2023-01-20", "close": 0.0395, "volume": 831692.0}, {"date": "2023-01-23", "close": 0.04, "volume": 212575.0}, {"date": "2023-01-24", "close": 0.04, "volume": 309966.0}, {"date": "2023-01-25", "close": 0.037, "volume": 202431.0}, {"date": "2023-01-27", "close": 0.036, "volume": 366607.0}, {"date": "2023-01-31", "close": 0.036, "volume": 124264.0}, {"date": "2023-02-01", "close": 0.039, "volume": 157088.0}, {"date": "2023-02-02", "close": 0.041, "volume": 30048.0}, {"date": "2023-02-03", "close": 0.036, "volume": 167691.0}, {"date": "2023-02-06", "close": 0.035, "volume": 72580.0}, {"date": "2023-02-08", "close": 0.035, "volume": 68328.0}, {"date": "2023-02-14", "close": 0.029, "volume": 1998633.0}, {"date": "2023-02-15", "close": 0.03, "volume": 601655.0}, {"date": "2023-02-16", "close": 0.03, "volume": 428994.0}, {"date": "2023-02-17", "close": 0.03, "volume": 2557.0}, {"date": "2023-02-20", "close": 0.029, "volume": 1483750.0}, {"date": "2023-02-21", "close": 0.029, "volume": 147000.0}, {"date": "2023-02-22", "close": 0.029, "volume": 216833.0}, {"date": "2023-02-23", "close": 0.029, "volume": 60783.0}, {"date": "2023-02-24", "close": 0.03, "volume": 333.0}, {"date": "2023-02-27", "close": 0.03, "volume": 1243737.0}, {"date": "2023-02-28", "close": 0.03, "volume": 258266.0}, {"date": "2023-03-01", "close": 0.03, "volume": 1047122.0}, {"date": "2023-03-02", "close": 0.031, "volume": 990706.0}, {"date": "2023-03-03", "close": 0.03, "volume": 40000.0}, {"date": "2023-03-06", "close": 0.03, "volume": 61400.0}, {"date": "2023-03-07", "close": 0.03, "volume": 60000.0}, {"date": "2023-03-08", "close": 0.03, "volume": 342021.0}, {"date": "2023-03-09", "close": 0.029, "volume": 88305.0}, {"date": "2023-03-10", "close": 0.029, "volume": 268000.0}, {"date": "2023-03-13", "close": 0.029, "volume": 626653.0}, {"date": "2023-03-14", "close": 0.028, "volume": 623708.0}, {"date": "2023-03-16", "close": 0.028, "volume": 101615.0}, {"date": "2023-03-20", "close": 0.028, "volume": 189285.0}, {"date": "2023-03-21", "close": 0.028, "volume": 9196.0}, {"date": "2023-03-23", "close": 0.028, "volume": 238363.0}, {"date": "2023-03-27", "close": 0.026, "volume": 863782.0}, {"date": "2023-03-28", "close": 0.027, "volume": 100842.0}, {"date": "2023-03-29", "close": 0.026, "volume": 15500.0}, {"date": "2023-03-30", "close": 0.026, "volume": 5000.0}, {"date": "2023-04-04", "close": 0.027, "volume": 22565.0}, {"date": "2023-04-06", "close": 0.027, "volume": 177953.0}, {"date": "2023-04-12", "close": 0.026, "volume": 487900.0}, {"date": "2023-04-14", "close": 0.027, "volume": 458188.0}, {"date": "2023-04-17", "close": 0.025, "volume": 518452.0}, {"date": "2023-04-18", "close": 0.025, "volume": 322716.0}, {"date": "2023-04-19", "close": 0.025, "volume": 500527.0}, {"date": "2023-04-20", "close": 0.024, "volume": 668679.0}, {"date": "2023-04-21", "close": 0.022, "volume": 1867379.0}, {"date": "2023-04-24", "close": 0.02, "volume": 1415685.0}, {"date": "2023-04-26", "close": 0.019, "volume": 132074.0}, {"date": "2023-04-27", "close": 0.023, "volume": 697329.0}, {"date": "2023-04-28", "close": 0.021, "volume": 372963.0}, {"date": "2023-05-01", "close": 0.021, "volume": 706337.0}, {"date": "2023-05-02", "close": 0.021, "volume": 48139.0}, {"date": "2023-05-03", "close": 0.02, "volume": 70600.0}, {"date": "2023-05-05", "close": 0.02, "volume": 42800.0}, {"date": "2023-05-08", "close": 0.02, "volume": 2400.0}, {"date": "2023-05-09", "close": 0.02, "volume": 51636.0}, {"date": "2023-05-10", "close": 0.02, "volume": 67273.0}, {"date": "2023-05-11", "close": 0.02, "volume": 43478.0}, {"date": "2023-05-12", "close": 0.022, "volume": 75339.0}, {"date": "2023-05-15", "close": 0.021, "volume": 63925.0}, {"date": "2023-05-16", "close": 0.021, "volume": 1529.0}, {"date": "2023-05-17", "close": 0.02, "volume": 458634.0}, {"date": "2023-05-19", "close": 0.021, "volume": 175002.0}, {"date": "2023-05-22", "close": 0.021, "volume": 100000.0}, {"date": "2023-05-24", "close": 0.021, "volume": 53571.0}, {"date": "2023-05-25", "close": 0.021, "volume": 5279.0}, {"date": "2023-05-26", "close": 0.021, "volume": 10888.0}, {"date": "2023-05-29", "close": 0.02, "volume": 266786.0}, {"date": "2023-05-30", "close": 0.02, "volume": 108214.0}, {"date": "2023-05-31", "close": 0.02, "volume": 162939.0}, {"date": "2023-06-01", "close": 0.021, "volume": 243880.0}, {"date": "2023-06-02", "close": 0.025, "volume": 21301790.0}, {"date": "2023-06-05", "close": 0.025, "volume": 1591089.0}, {"date": "2023-06-06", "close": 0.026, "volume": 1165628.0}, {"date": "2023-06-07", "close": 0.028, "volume": 309645.0}, {"date": "2023-06-08", "close": 0.028, "volume": 24866.0}, {"date": "2023-06-09", "close": 0.027, "volume": 861081.0}, {"date": "2023-06-13", "close": 0.025, "volume": 347234.0}, {"date": "2023-06-14", "close": 0.026, "volume": 418553.0}, {"date": "2023-06-15", "close": 0.026, "volume": 366886.0}, {"date": "2023-06-16", "close": 0.025, "volume": 204750.0}, {"date": "2023-06-19", "close": 0.026, "volume": 446969.0}, {"date": "2023-06-20", "close": 0.026, "volume": 134953.0}, {"date": "2023-06-21", "close": 0.025, "volume": 338761.0}, {"date": "2023-06-22", "close": 0.023, "volume": 129482.0}, {"date": "2023-06-23", "close": 0.024, "volume": 265522.0}, {"date": "2023-06-26", "close": 0.022, "volume": 117998.0}, {"date": "2023-06-27", "close": 0.022, "volume": 221753.0}, {"date": "2023-06-28", "close": 0.021, "volume": 629702.0}, {"date": "2023-06-29", "close": 0.022, "volume": 1110782.0}, {"date": "2023-06-30", "close": 0.021, "volume": 292517.0}, {"date": "2023-07-03", "close": 0.024, "volume": 152931.0}, {"date": "2023-07-05", "close": 0.024, "volume": 123180.0}, {"date": "2023-07-06", "close": 0.024, "volume": 1284.0}, {"date": "2023-07-07", "close": 0.023, "volume": 358812.0}, {"date": "2023-07-10", "close": 0.021, "volume": 550037.0}, {"date": "2023-07-11", "close": 0.023, "volume": 295056.0}, {"date": "2023-07-12", "close": 0.022, "volume": 645131.0}, {"date": "2023-07-13", "close": 0.021, "volume": 553194.0}, {"date": "2023-07-14", "close": 0.022, "volume": 2519.0}, {"date": "2023-07-17", "close": 0.021, "volume": 382253.0}, {"date": "2023-07-18", "close": 0.02, "volume": 709002.0}, {"date": "2023-07-20", "close": 0.02, "volume": 415942.0}, {"date": "2023-07-21", "close": 0.019, "volume": 35741.0}, {"date": "2023-07-24", "close": 0.019, "volume": 85341.0}, {"date": "2023-07-25", "close": 0.02, "volume": 102247.0}, {"date": "2023-07-27", "close": 0.021, "volume": 6405.0}, {"date": "2023-07-28", "close": 0.022, "volume": 356281.0}, {"date": "2023-07-31", "close": 0.022, "volume": 543803.0}, {"date": "2023-08-01", "close": 0.021, "volume": 42915.0}, {"date": "2023-08-02", "close": 0.021, "volume": 829810.0}, {"date": "2023-08-03", "close": 0.022, "volume": 16000.0}, {"date": "2023-08-04", "close": 0.02, "volume": 255397.0}, {"date": "2023-08-08", "close": 0.021, "volume": 388295.0}, {"date": "2023-08-10", "close": 0.021, "volume": 40214.0}, {"date": "2023-08-11", "close": 0.022, "volume": 25000.0}, {"date": "2023-08-14", "close": 0.02, "volume": 379366.0}, {"date": "2023-08-15", "close": 0.021, "volume": 142687.0}, {"date": "2023-08-16", "close": 0.021, "volume": 362457.0}, {"date": "2023-08-17", "close": 0.021, "volume": 213036.0}, {"date": "2023-08-18", "close": 0.021, "volume": 329954.0}, {"date": "2023-08-21", "close": 0.023, "volume": 43580.0}, {"date": "2023-08-22", "close": 0.022, "volume": 86166.0}, {"date": "2023-08-24", "close": 0.022, "volume": 625819.0}, {"date": "2023-08-25", "close": 0.022, "volume": 400000.0}, {"date": "2023-08-28", "close": 0.02, "volume": 1173424.0}, {"date": "2023-08-29", "close": 0.02, "volume": 2854262.0}, {"date": "2023-08-30", "close": 0.019, "volume": 227925.0}, {"date": "2023-08-31", "close": 0.018, "volume": 33601.0}, {"date": "2023-09-01", "close": 0.019, "volume": 218018.0}, {"date": "2023-09-04", "close": 0.02, "volume": 50045.0}, {"date": "2023-09-05", "close": 0.021, "volume": 344897.0}, {"date": "2023-09-06", "close": 0.022, "volume": 469878.0}, {"date": "2023-09-07", "close": 0.023, "volume": 907533.0}, {"date": "2023-09-08", "close": 0.024, "volume": 976099.0}, {"date": "2023-09-11", "close": 0.023, "volume": 534115.0}, {"date": "2023-09-12", "close": 0.024, "volume": 30877.0}, {"date": "2023-09-13", "close": 0.028, "volume": 675368.0}, {"date": "2023-09-14", "close": 0.024, "volume": 823021.0}, {"date": "2023-09-15", "close": 0.024, "volume": 2045.0}, {"date": "2023-09-18", "close": 0.026, "volume": 22709.0}, {"date": "2023-09-19", "close": 0.021, "volume": 360934.0}, {"date": "2023-09-20", "close": 0.021, "volume": 123004.0}, {"date": "2023-09-21", "close": 0.021, "volume": 28197.0}, {"date": "2023-09-22", "close": 0.021, "volume": 115456.0}, {"date": "2023-09-25", "close": 0.021, "volume": 10000.0}, {"date": "2023-09-26", "close": 0.021, "volume": 24785.0}, {"date": "2023-09-27", "close": 0.021, "volume": 63613.0}, {"date": "2023-10-02", "close": 0.022, "volume": 369074.0}, {"date": "2023-10-03", "close": 0.018, "volume": 2488583.0}, {"date": "2023-10-04", "close": 0.02, "volume": 650795.0}, {"date": "2023-10-05", "close": 0.022, "volume": 2690009.0}, {"date": "2023-10-06", "close": 0.023, "volume": 839214.0}, {"date": "2023-10-09", "close": 0.024, "volume": 646314.0}, {"date": "2023-10-10", "close": 0.025, "volume": 722441.0}, {"date": "2023-10-11", "close": 0.028, "volume": 156792.0}, {"date": "2023-10-12", "close": 0.026, "volume": 396337.0}, {"date": "2023-10-13", "close": 0.026, "volume": 7432.0}, {"date": "2023-10-16", "close": 0.026, "volume": 20312.0}, {"date": "2023-10-17", "close": 0.026, "volume": 214240.0}, {"date": "2023-10-18", "close": 0.026, "volume": 168395.0}, {"date": "2023-10-19", "close": 0.026, "volume": 30101.0}, {"date": "2023-10-20", "close": 0.028, "volume": 74649.0}, {"date": "2023-10-23", "close": 0.028, "volume": 21428.0}, {"date": "2023-10-25", "close": 0.028, "volume": 8572.0}, {"date": "2023-10-26", "close": 0.028, "volume": 39180.0}, {"date": "2023-10-27", "close": 0.028, "volume": 415177.0}, {"date": "2023-10-30", "close": 0.028, "volume": 505744.0}, {"date": "2023-11-01", "close": 0.028, "volume": 163137.0}, {"date": "2023-11-02", "close": 0.028, "volume": 5.0}, {"date": "2023-11-03", "close": 0.024, "volume": 273026.0}, {"date": "2023-11-06", "close": 0.027, "volume": 66704.0}, {"date": "2023-11-07", "close": 0.025, "volume": 206748.0}, {"date": "2023-11-09", "close": 0.027, "volume": 120964.0}, {"date": "2023-11-10", "close": 0.025, "volume": 414558.0}, {"date": "2023-11-13", "close": 0.025, "volume": 562.0}, {"date": "2023-11-14", "close": 0.027, "volume": 15027.0}, {"date": "2023-11-16", "close": 0.025, "volume": 7.0}, {"date": "2023-11-21", "close": 0.023, "volume": 805377.0}, {"date": "2023-11-22", "close": 0.024, "volume": 99500.0}, {"date": "2023-11-23", "close": 0.024, "volume": 57271.0}, {"date": "2023-11-27", "close": 0.023, "volume": 104758.0}, {"date": "2023-11-28", "close": 0.026, "volume": 789169.0}, {"date": "2023-11-29", "close": 0.024, "volume": 419077.0}, {"date": "2023-12-01", "close": 0.027, "volume": 44577.0}, {"date": "2023-12-04", "close": 0.024, "volume": 1371298.0}, {"date": "2023-12-05", "close": 0.023, "volume": 304273.0}, {"date": "2023-12-06", "close": 0.023, "volume": 702400.0}, {"date": "2023-12-07", "close": 0.024, "volume": 321855.0}, {"date": "2023-12-08", "close": 0.024, "volume": 43500.0}, {"date": "2023-12-11", "close": 0.024, "volume": 179244.0}, {"date": "2023-12-12", "close": 0.024, "volume": 26632.0}, {"date": "2023-12-13", "close": 0.024, "volume": 1653.0}, {"date": "2023-12-14", "close": 0.024, "volume": 1048413.0}, {"date": "2023-12-15", "close": 0.023, "volume": 23894.0}, {"date": "2023-12-18", "close": 0.024, "volume": 8757.0}, {"date": "2023-12-19", "close": 0.024, "volume": 396228.0}, {"date": "2023-12-20", "close": 0.025, "volume": 190120.0}, {"date": "2023-12-21", "close": 0.027, "volume": 678309.0}, {"date": "2023-12-22", "close": 0.027, "volume": 374304.0}, {"date": "2023-12-27", "close": 0.026, "volume": 27040.0}, {"date": "2023-12-28", "close": 0.028, "volume": 304377.0}, {"date": "2023-12-29", "close": 0.029, "volume": 80200.0}, {"date": "2024-01-02", "close": 0.027, "volume": 787526.0}, {"date": "2024-01-03", "close": 0.028, "volume": 488160.0}, {"date": "2024-01-04", "close": 0.028, "volume": 617623.0}, {"date": "2024-01-05", "close": 0.029, "volume": 443149.0}, {"date": "2024-01-08", "close": 0.029, "volume": 501374.0}, {"date": "2024-01-09", "close": 0.028, "volume": 66817.0}, {"date": "2024-01-10", "close": 0.032, "volume": 2230419.0}, {"date": "2024-01-11", "close": 0.032, "volume": 646969.0}, {"date": "2024-01-12", "close": 0.031, "volume": 3069334.0}, {"date": "2024-01-15", "close": 0.033, "volume": 863105.0}, {"date": "2024-01-16", "close": 0.027, "volume": 1618698.0}, {"date": "2024-01-17", "close": 0.0285, "volume": 57065.0}, {"date": "2024-01-18", "close": 0.0285, "volume": 1505.0}, {"date": "2024-01-19", "close": 0.031, "volume": 779903.0}, {"date": "2024-01-22", "close": 0.029, "volume": 36431.0}, {"date": "2024-01-23", "close": 0.029, "volume": 700102.0}, {"date": "2024-01-24", "close": 0.028, "volume": 8000.0}, {"date": "2024-01-25", "close": 0.029, "volume": 874216.0}, {"date": "2024-01-29", "close": 0.028, "volume": 208821.0}, {"date": "2024-01-30", "close": 0.027, "volume": 380353.0}, {"date": "2024-01-31", "close": 0.027, "volume": 1575.0}, {"date": "2024-02-01", "close": 0.027, "volume": 12559.0}, {"date": "2024-02-02", "close": 0.028, "volume": 17608.0}, {"date": "2024-02-05", "close": 0.028, "volume": 116414.0}, {"date": "2024-02-06", "close": 0.027, "volume": 667682.0}, {"date": "2024-02-07", "close": 0.027, "volume": 116.0}, {"date": "2024-02-08", "close": 0.027, "volume": 6.0}, {"date": "2024-02-12", "close": 0.025, "volume": 50000.0}, {"date": "2024-02-13", "close": 0.026, "volume": 197528.0}, {"date": "2024-02-14", "close": 0.026, "volume": 489963.0}, {"date": "2024-02-15", "close": 0.023, "volume": 109764.0}, {"date": "2024-02-16", "close": 0.027, "volume": 343995.0}, {"date": "2024-02-19", "close": 0.025, "volume": 149544.0}, {"date": "2024-02-20", "close": 0.029, "volume": 124754.0}, {"date": "2024-02-21", "close": 0.028, "volume": 134034.0}, {"date": "2024-02-22", "close": 0.026, "volume": 110296.0}, {"date": "2024-02-23", "close": 0.028, "volume": 302491.0}, {"date": "2024-02-26", "close": 0.029, "volume": 193172.0}, {"date": "2024-02-27", "close": 0.03, "volume": 328694.0}, {"date": "2024-02-28", "close": 0.029, "volume": 154868.0}, {"date": "2024-02-29", "close": 0.031, "volume": 912291.0}, {"date": "2024-03-01", "close": 0.028, "volume": 212000.0}, {"date": "2024-03-04", "close": 0.026, "volume": 245182.0}, {"date": "2024-03-05", "close": 0.029, "volume": 105237.0}, {"date": "2024-03-06", "close": 0.029, "volume": 83209.0}, {"date": "2024-03-07", "close": 0.028, "volume": 190014.0}, {"date": "2024-03-08", "close": 0.03, "volume": 137568.0}, {"date": "2024-03-11", "close": 0.03, "volume": 252485.0}, {"date": "2024-03-12", "close": 0.03, "volume": 101792.0}, {"date": "2024-03-13", "close": 0.028, "volume": 156854.0}, {"date": "2024-03-14", "close": 0.028, "volume": 197851.0}, {"date": "2024-03-15", "close": 0.03, "volume": 16051.0}, {"date": "2024-03-18", "close": 0.029, "volume": 209794.0}, {"date": "2024-03-19", "close": 0.029, "volume": 141534.0}, {"date": "2024-03-20", "close": 0.029, "volume": 128451.0}, {"date": "2024-03-21", "close": 0.031, "volume": 751745.0}, {"date": "2024-03-22", "close": 0.031, "volume": 60483.0}, {"date": "2024-03-26", "close": 0.03, "volume": 35416.0}, {"date": "2024-03-27", "close": 0.031, "volume": 709902.0}, {"date": "2024-03-28", "close": 0.031, "volume": 685890.0}, {"date": "2024-04-02", "close": 0.031, "volume": 200000.0}, {"date": "2024-04-03", "close": 0.028, "volume": 956410.0}, {"date": "2024-04-04", "close": 0.028, "volume": 74431.0}, {"date": "2024-04-05", "close": 0.031, "volume": 663717.0}, {"date": "2024-04-08", "close": 0.031, "volume": 21383096.0}, {"date": "2024-04-09", "close": 0.032, "volume": 926883.0}, {"date": "2024-04-10", "close": 0.031, "volume": 797672.0}, {"date": "2024-04-11", "close": 0.032, "volume": 878382.0}, {"date": "2024-04-12", "close": 0.03, "volume": 726899.0}, {"date": "2024-04-15", "close": 0.031, "volume": 324287.0}, {"date": "2024-04-16", "close": 0.03, "volume": 77497.0}, {"date": "2024-04-17", "close": 0.028, "volume": 101058.0}, {"date": "2024-04-22", "close": 0.034, "volume": 958650.0}, {"date": "2024-04-23", "close": 0.035, "volume": 2954165.0}, {"date": "2024-04-24", "close": 0.039, "volume": 3367857.0}, {"date": "2024-04-26", "close": 0.038, "volume": 16663529.0}, {"date": "2024-04-29", "close": 0.04, "volume": 1681952.0}, {"date": "2024-04-30", "close": 0.038, "volume": 1647418.0}, {"date": "2024-05-01", "close": 0.039, "volume": 719050.0}, {"date": "2024-05-02", "close": 0.036, "volume": 641824.0}, {"date": "2024-05-03", "close": 0.04, "volume": 912187.0}, {"date": "2024-05-06", "close": 0.038, "volume": 286393.0}, {"date": "2024-05-07", "close": 0.041, "volume": 763189.0}, {"date": "2024-05-08", "close": 0.041, "volume": 184026.0}, {"date": "2024-05-09", "close": 0.04, "volume": 176749.0}, {"date": "2024-05-10", "close": 0.038, "volume": 244398.0}, {"date": "2024-05-13", "close": 0.042, "volume": 923710.0}, {"date": "2024-05-14", "close": 0.043, "volume": 840559.0}, {"date": "2024-05-15", "close": 0.05, "volume": 4675252.0}, {"date": "2024-05-16", "close": 0.05, "volume": 3069733.0}, {"date": "2024-05-17", "close": 0.051, "volume": 2107078.0}, {"date": "2024-05-20", "close": 0.058, "volume": 3017335.0}, {"date": "2024-05-21", "close": 0.056, "volume": 1123819.0}, {"date": "2024-05-22", "close": 0.055, "volume": 933839.0}, {"date": "2024-05-23", "close": 0.06, "volume": 1676436.0}, {"date": "2024-05-24", "close": 0.066, "volume": 2742053.0}, {"date": "2024-05-27", "close": 0.064, "volume": 2469325.0}, {"date": "2024-05-28", "close": 0.064, "volume": 1466988.0}, {"date": "2024-05-29", "close": 0.064, "volume": 1307544.0}, {"date": "2024-05-30", "close": 0.065, "volume": 1875158.0}, {"date": "2024-05-31", "close": 0.064, "volume": 1455617.0}, {"date": "2024-06-03", "close": 0.065, "volume": 1321322.0}, {"date": "2024-06-04", "close": 0.065, "volume": 657618.0}, {"date": "2024-06-05", "close": 0.07, "volume": 1673470.0}, {"date": "2024-06-06", "close": 0.074, "volume": 3060025.0}, {"date": "2024-06-07", "close": 0.075, "volume": 2087203.0}, {"date": "2024-06-11", "close": 0.079, "volume": 6539762.0}, {"date": "2024-06-12", "close": 0.078, "volume": 2905314.0}, {"date": "2024-06-13", "close": 0.084, "volume": 3220646.0}, {"date": "2024-06-14", "close": 0.084, "volume": 805648.0}, {"date": "2024-06-17", "close": 0.087, "volume": 1046135.0}, {"date": "2024-06-18", "close": 0.093, "volume": 3652385.0}, {"date": "2024-06-19", "close": 0.097, "volume": 3200088.0}, {"date": "2024-06-20", "close": 0.099, "volume": 3421588.0}, {"date": "2024-06-21", "close": 0.086, "volume": 5789300.0}, {"date": "2024-06-24", "close": 0.091, "volume": 4526382.0}, {"date": "2024-06-25", "close": 0.081, "volume": 3898603.0}, {"date": "2024-06-26", "close": 0.09, "volume": 928800.0}, {"date": "2024-06-27", "close": 0.075, "volume": 2459613.0}, {"date": "2024-06-28", "close": 0.073, "volume": 1629338.0}, {"date": "2024-07-01", "close": 0.085, "volume": 811385.0}, {"date": "2024-07-02", "close": 0.09, "volume": 1423927.0}, {"date": "2024-07-03", "close": 0.086, "volume": 1044799.0}, {"date": "2024-07-04", "close": 0.081, "volume": 544391.0}, {"date": "2024-07-05", "close": 0.078, "volume": 1325065.0}, {"date": "2024-07-08", "close": 0.089, "volume": 5594101.0}, {"date": "2024-07-09", "close": 0.089, "volume": 1571760.0}, {"date": "2024-07-10", "close": 0.091, "volume": 6684231.0}, {"date": "2024-07-11", "close": 0.092, "volume": 1992134.0}, {"date": "2024-07-12", "close": 0.1, "volume": 7637266.0}, {"date": "2024-07-15", "close": 0.11, "volume": 9825846.0}, {"date": "2024-07-16", "close": 0.1, "volume": 7222173.0}, {"date": "2024-07-17", "close": 0.11, "volume": 4122216.0}, {"date": "2024-07-18", "close": 0.097, "volume": 2938225.0}, {"date": "2024-07-19", "close": 0.093, "volume": 1916112.0}, {"date": "2024-07-22", "close": 0.095, "volume": 1629287.0}, {"date": "2024-07-23", "close": 0.091, "volume": 1553262.0}, {"date": "2024-07-24", "close": 0.093, "volume": 780205.0}, {"date": "2024-07-25", "close": 0.094, "volume": 5586068.0}, {"date": "2024-07-26", "close": 0.088, "volume": 1576294.0}, {"date": "2024-07-29", "close": 0.092, "volume": 2316813.0}, {"date": "2024-07-30", "close": 0.084, "volume": 2128023.0}, {"date": "2024-07-31", "close": 0.087, "volume": 1502450.0}, {"date": "2024-08-01", "close": 0.087, "volume": 1240724.0}, {"date": "2024-08-02", "close": 0.084, "volume": 843230.0}, {"date": "2024-08-05", "close": 0.07, "volume": 1039482.0}, {"date": "2024-08-06", "close": 0.07, "volume": 2632623.0}, {"date": "2024-08-07", "close": 0.071, "volume": 400728.0}, {"date": "2024-08-08", "close": 0.063, "volume": 946300.0}, {"date": "2024-08-09", "close": 0.08, "volume": 914650.0}, {"date": "2024-08-12", "close": 0.071, "volume": 469601.0}, {"date": "2024-08-13", "close": 0.073, "volume": 155021.0}, {"date": "2024-08-14", "close": 0.072, "volume": 404236.0}, {"date": "2024-08-15", "close": 0.074, "volume": 212462.0}, {"date": "2024-08-16", "close": 0.075, "volume": 21679.0}, {"date": "2024-08-19", "close": 0.067, "volume": 494237.0}, {"date": "2024-08-20", "close": 0.069, "volume": 581233.0}, {"date": "2024-08-21", "close": 0.068, "volume": 322026.0}, {"date": "2024-08-22", "close": 0.0705, "volume": 249651.0}, {"date": "2024-08-23", "close": 0.067, "volume": 3576941.0}, {"date": "2024-08-26", "close": 0.063, "volume": 594059.0}, {"date": "2024-08-27", "close": 0.066, "volume": 415709.0}, {"date": "2024-08-28", "close": 0.067, "volume": 281472.0}, {"date": "2024-08-29", "close": 0.067, "volume": 535457.0}, {"date": "2024-08-30", "close": 0.069, "volume": 759208.0}, {"date": "2024-09-02", "close": 0.07, "volume": 18615.0}, {"date": "2024-09-03", "close": 0.064, "volume": 230275.0}, {"date": "2024-09-04", "close": 0.067, "volume": 793694.0}, {"date": "2024-09-05", "close": 0.06, "volume": 329011.0}, {"date": "2024-09-06", "close": 0.063, "volume": 670156.0}, {"date": "2024-09-09", "close": 0.063, "volume": 112237.0}, {"date": "2024-09-10", "close": 0.06, "volume": 170808.0}, {"date": "2024-09-11", "close": 0.062, "volume": 789672.0}, {"date": "2024-09-12", "close": 0.062, "volume": 602014.0}, {"date": "2024-09-13", "close": 0.062, "volume": 416201.0}, {"date": "2024-09-16", "close": 0.06, "volume": 67386.0}, {"date": "2024-09-17", "close": 0.058, "volume": 25176.0}, {"date": "2024-09-18", "close": 0.057, "volume": 124829.0}, {"date": "2024-09-19", "close": 0.059, "volume": 194502.0}, {"date": "2024-09-20", "close": 0.057, "volume": 230701.0}, {"date": "2024-09-23", "close": 0.059, "volume": 2030483.0}, {"date": "2024-09-24", "close": 0.059, "volume": 594044.0}, {"date": "2024-09-25", "close": 0.062, "volume": 769885.0}, {"date": "2024-09-26", "close": 0.069, "volume": 2424477.0}, {"date": "2024-09-27", "close": 0.074, "volume": 825278.0}, {"date": "2024-09-30", "close": 0.075, "volume": 467446.0}, {"date": "2024-10-01", "close": 0.075, "volume": 507617.0}, {"date": "2024-10-02", "close": 0.075, "volume": 479071.0}, {"date": "2024-10-03", "close": 0.076, "volume": 1311584.0}, {"date": "2024-10-04", "close": 0.072, "volume": 1067538.0}, {"date": "2024-10-07", "close": 0.074, "volume": 134054.0}, {"date": "2024-10-08", "close": 0.072, "volume": 1027406.0}, {"date": "2024-10-09", "close": 0.075, "volume": 328023.0}, {"date": "2024-10-10", "close": 0.077, "volume": 1308924.0}, {"date": "2024-10-11", "close": 0.084, "volume": 2504492.0}, {"date": "2024-10-14", "close": 0.083, "volume": 951194.0}, {"date": "2024-10-15", "close": 0.079, "volume": 2470421.0}, {"date": "2024-10-16", "close": 0.083, "volume": 633677.0}, {"date": "2024-10-17", "close": 0.083, "volume": 1737387.0}, {"date": "2024-10-18", "close": 0.087, "volume": 1288721.0}, {"date": "2024-10-21", "close": 0.093, "volume": 4804245.0}, {"date": "2024-10-22", "close": 0.09, "volume": 585739.0}, {"date": "2024-10-23", "close": 0.09, "volume": 418696.0}, {"date": "2024-10-24", "close": 0.084, "volume": 562053.0}, {"date": "2024-10-25", "close": 0.082, "volume": 183367.0}, {"date": "2024-10-30", "close": 0.084, "volume": 1201462.0}, {"date": "2024-10-31", "close": 0.085, "volume": 2059990.0}, {"date": "2024-11-01", "close": 0.083, "volume": 1168041.0}, {"date": "2024-11-04", "close": 0.078, "volume": 840799.0}, {"date": "2024-11-05", "close": 0.079, "volume": 345882.0}, {"date": "2024-11-06", "close": 0.077, "volume": 643829.0}, {"date": "2024-11-07", "close": 0.078, "volume": 242379.0}, {"date": "2024-11-08", "close": 0.075, "volume": 351464.0}, {"date": "2024-11-11", "close": 0.075, "volume": 1062600.0}, {"date": "2024-11-12", "close": 0.076, "volume": 763386.0}, {"date": "2024-11-13", "close": 0.075, "volume": 404379.0}, {"date": "2024-11-14", "close": 0.075, "volume": 169003.0}, {"date": "2024-11-15", "close": 0.075, "volume": 609663.0}, {"date": "2024-11-18", "close": 0.073, "volume": 5403734.0}, {"date": "2024-11-19", "close": 0.081, "volume": 2322503.0}, {"date": "2024-11-20", "close": 0.077, "volume": 2053319.0}, {"date": "2024-11-21", "close": 0.075, "volume": 545118.0}, {"date": "2024-11-22", "close": 0.076, "volume": 239171.0}, {"date": "2024-11-25", "close": 0.076, "volume": 1255338.0}, {"date": "2024-11-26", "close": 0.074, "volume": 293262.0}, {"date": "2024-11-27", "close": 0.074, "volume": 857599.0}, {"date": "2024-11-28", "close": 0.074, "volume": 162835.0}, {"date": "2024-11-29", "close": 0.076, "volume": 489203.0}, {"date": "2024-12-02", "close": 0.072, "volume": 631299.0}, {"date": "2024-12-03", "close": 0.07, "volume": 267962.0}, {"date": "2024-12-04", "close": 0.071, "volume": 318210.0}, {"date": "2024-12-05", "close": 0.071, "volume": 1444738.0}, {"date": "2024-12-06", "close": 0.078, "volume": 2225832.0}, {"date": "2024-12-09", "close": 0.075, "volume": 604232.0}, {"date": "2024-12-10", "close": 0.073, "volume": 41181.0}, {"date": "2024-12-11", "close": 0.075, "volume": 122071.0}, {"date": "2024-12-12", "close": 0.081, "volume": 1213296.0}, {"date": "2024-12-13", "close": 0.08, "volume": 695080.0}, {"date": "2024-12-16", "close": 0.076, "volume": 680052.0}, {"date": "2024-12-17", "close": 0.078, "volume": 383845.0}, {"date": "2024-12-18", "close": 0.08, "volume": 857989.0}, {"date": "2024-12-19", "close": 0.075, "volume": 725936.0}, {"date": "2024-12-20", "close": 0.078, "volume": 179123.0}, {"date": "2024-12-23", "close": 0.079, "volume": 134649.0}, {"date": "2024-12-27", "close": 0.079, "volume": 209836.0}, {"date": "2024-12-30", "close": 0.076, "volume": 53293.0}, {"date": "2024-12-31", "close": 0.079, "volume": 38907.0}, {"date": "2025-01-02", "close": 0.076, "volume": 195620.0}, {"date": "2025-01-03", "close": 0.084, "volume": 502238.0}, {"date": "2025-01-06", "close": 0.077, "volume": 1001123.0}, {"date": "2025-01-07", "close": 0.08, "volume": 270572.0}, {"date": "2025-01-08", "close": 0.079, "volume": 128097.0}, {"date": "2025-01-09", "close": 0.081, "volume": 483212.0}, {"date": "2025-01-10", "close": 0.084, "volume": 841654.0}, {"date": "2025-01-13", "close": 0.087, "volume": 2770210.0}, {"date": "2025-01-14", "close": 0.085, "volume": 667037.0}, {"date": "2025-01-15", "close": 0.085, "volume": 446212.0}, {"date": "2025-01-16", "close": 0.083, "volume": 873500.0}, {"date": "2025-01-17", "close": 0.084, "volume": 337917.0}, {"date": "2025-01-20", "close": 0.083, "volume": 102656.0}, {"date": "2025-01-21", "close": 0.081, "volume": 441998.0}, {"date": "2025-01-22", "close": 0.083, "volume": 818034.0}, {"date": "2025-01-23", "close": 0.081, "volume": 994117.0}, {"date": "2025-01-24", "close": 0.08, "volume": 643329.0}, {"date": "2025-01-28", "close": 0.08, "volume": 654934.0}, {"date": "2025-01-29", "close": 0.08, "volume": 751299.0}, {"date": "2025-01-30", "close": 0.079, "volume": 208167.0}, {"date": "2025-01-31", "close": 0.076, "volume": 118247.0}, {"date": "2025-02-03", "close": 0.078, "volume": 441854.0}, {"date": "2025-02-04", "close": 0.076, "volume": 524855.0}, {"date": "2025-02-05", "close": 0.0765, "volume": 497446.0}, {"date": "2025-02-06", "close": 0.078, "volume": 1176867.0}, {"date": "2025-02-07", "close": 0.076, "volume": 1315468.0}, {"date": "2025-02-10", "close": 0.071, "volume": 361348.0}, {"date": "2025-02-11", "close": 0.074, "volume": 1077749.0}, {"date": "2025-02-12", "close": 0.072, "volume": 400428.0}, {"date": "2025-02-13", "close": 0.073, "volume": 65969.0}, {"date": "2025-02-14", "close": 0.074, "volume": 1261526.0}, {"date": "2025-02-17", "close": 0.072, "volume": 978413.0}, {"date": "2025-02-18", "close": 0.072, "volume": 522633.0}, {"date": "2025-02-19", "close": 0.073, "volume": 781712.0}, {"date": "2025-02-20", "close": 0.074, "volume": 874730.0}, {"date": "2025-02-21", "close": 0.079, "volume": 749903.0}, {"date": "2025-02-24", "close": 0.072, "volume": 305422.0}, {"date": "2025-02-25", "close": 0.075, "volume": 1837036.0}, {"date": "2025-02-26", "close": 0.072, "volume": 761740.0}, {"date": "2025-02-27", "close": 0.072, "volume": 1334960.0}, {"date": "2025-02-28", "close": 0.072, "volume": 676733.0}, {"date": "2025-03-03", "close": 0.069, "volume": 750124.0}, {"date": "2025-03-04", "close": 0.069, "volume": 73150.0}, {"date": "2025-03-05", "close": 0.073, "volume": 301696.0}, {"date": "2025-03-06", "close": 0.068, "volume": 220413.0}, {"date": "2025-03-07", "close": 0.061, "volume": 1507444.0}, {"date": "2025-03-10", "close": 0.064, "volume": 162633.0}, {"date": "2025-03-11", "close": 0.061, "volume": 354078.0}, {"date": "2025-03-12", "close": 0.061, "volume": 187371.0}, {"date": "2025-03-13", "close": 0.056, "volume": 560327.0}, {"date": "2025-03-14", "close": 0.059, "volume": 281332.0}, {"date": "2025-03-17", "close": 0.061, "volume": 46777.0}, {"date": "2025-03-18", "close": 0.058, "volume": 78423.0}, {"date": "2025-03-19", "close": 0.055, "volume": 1398283.0}, {"date": "2025-03-20", "close": 0.061, "volume": 476661.0}, {"date": "2025-03-21", "close": 0.067, "volume": 113487.0}, {"date": "2025-03-24", "close": 0.0605, "volume": 458694.0}, {"date": "2025-03-25", "close": 0.062, "volume": 1328788.0}, {"date": "2025-03-26", "close": 0.062, "volume": 448200.0}, {"date": "2025-03-27", "close": 0.065, "volume": 595973.0}, {"date": "2025-03-28", "close": 0.065, "volume": 7411.0}, {"date": "2025-03-31", "close": 0.061, "volume": 254177.0}, {"date": "2025-04-01", "close": 0.057, "volume": 207575.0}, {"date": "2025-04-02", "close": 0.062, "volume": 271801.0}, {"date": "2025-04-03", "close": 0.067, "volume": 130901.0}, {"date": "2025-04-04", "close": 0.059, "volume": 345217.0}, {"date": "2025-04-07", "close": 0.055, "volume": 345226.0}, {"date": "2025-04-08", "close": 0.055, "volume": 238076.0}, {"date": "2025-04-09", "close": 0.054, "volume": 1237532.0}, {"date": "2025-04-11", "close": 0.058, "volume": 19787.0}, {"date": "2025-04-14", "close": 0.059, "volume": 50645.0}, {"date": "2025-04-15", "close": 0.055, "volume": 516748.0}, {"date": "2025-04-16", "close": 0.055, "volume": 73943.0}, {"date": "2025-04-17", "close": 0.054, "volume": 153710.0}, {"date": "2025-04-22", "close": 0.051, "volume": 1262922.0}, {"date": "2025-04-23", "close": 0.05, "volume": 84438.0}, {"date": "2025-04-24", "close": 0.053, "volume": 584672.0}, {"date": "2025-04-28", "close": 0.055, "volume": 631204.0}, {"date": "2025-04-29", "close": 0.059, "volume": 167591.0}, {"date": "2025-04-30", "close": 0.06, "volume": 853513.0}, {"date": "2025-05-01", "close": 0.061, "volume": 35694.0}, {"date": "2025-05-02", "close": 0.061, "volume": 438699.0}, {"date": "2025-05-05", "close": 0.058, "volume": 458868.0}, {"date": "2025-05-06", "close": 0.059, "volume": 239863.0}, {"date": "2025-05-07", "close": 0.058, "volume": 99126.0}, {"date": "2025-05-08", "close": 0.058, "volume": 650440.0}, {"date": "2025-05-09", "close": 0.055, "volume": 157011.0}, {"date": "2025-05-12", "close": 0.057, "volume": 887981.0}, {"date": "2025-05-13", "close": 0.055, "volume": 261973.0}, {"date": "2025-05-14", "close": 0.055, "volume": 889084.0}, {"date": "2025-05-15", "close": 0.053, "volume": 320402.0}, {"date": "2025-05-16", "close": 0.0525, "volume": 155740.0}, {"date": "2025-05-19", "close": 0.047, "volume": 1237159.0}, {"date": "2025-05-20", "close": 0.048, "volume": 1055174.0}, {"date": "2025-05-21", "close": 0.048, "volume": 123512.0}, {"date": "2025-05-22", "close": 0.05, "volume": 281680.0}, {"date": "2025-05-23", "close": 0.053, "volume": 449360.0}, {"date": "2025-05-26", "close": 0.051, "volume": 575108.0}, {"date": "2025-05-27", "close": 0.049, "volume": 54610.0}, {"date": "2025-05-28", "close": 0.048, "volume": 373997.0}, {"date": "2025-05-29", "close": 0.049, "volume": 713220.0}, {"date": "2025-05-30", "close": 0.048, "volume": 174103.0}, {"date": "2025-06-02", "close": 0.047, "volume": 491801.0}, {"date": "2025-06-03", "close": 0.048, "volume": 183056.0}, {"date": "2025-06-04", "close": 0.046, "volume": 256105.0}, {"date": "2025-06-05", "close": 0.046, "volume": 190753.0}, {"date": "2025-06-06", "close": 0.046, "volume": 225601.0}, {"date": "2025-06-10", "close": 0.048, "volume": 661800.0}, {"date": "2025-06-11", "close": 0.05, "volume": 604441.0}, {"date": "2025-06-12", "close": 0.05, "volume": 402411.0}, {"date": "2025-06-13", "close": 0.048, "volume": 106829.0}, {"date": "2025-06-16", "close": 0.049, "volume": 186652.0}, {"date": "2025-06-17", "close": 0.048, "volume": 217155.0}, {"date": "2025-06-18", "close": 0.047, "volume": 224400.0}, {"date": "2025-06-19", "close": 0.047, "volume": 248196.0}, {"date": "2025-06-20", "close": 0.046, "volume": 354257.0}, {"date": "2025-06-23", "close": 0.045, "volume": 688783.0}, {"date": "2025-06-24", "close": 0.038, "volume": 2901484.0}, {"date": "2025-06-25", "close": 0.036, "volume": 795361.0}, {"date": "2025-06-26", "close": 0.036, "volume": 804460.0}, {"date": "2025-06-27", "close": 0.037, "volume": 1356354.0}, {"date": "2025-06-30", "close": 0.038, "volume": 4472443.0}, {"date": "2025-07-01", "close": 0.04, "volume": 1621425.0}, {"date": "2025-07-02", "close": 0.038, "volume": 516002.0}, {"date": "2025-07-03", "close": 0.035, "volume": 575839.0}, {"date": "2025-07-04", "close": 0.036, "volume": 90569.0}, {"date": "2025-07-07", "close": 0.035, "volume": 263002.0}, {"date": "2025-07-08", "close": 0.036, "volume": 119188.0}, {"date": "2025-07-09", "close": 0.036, "volume": 224693.0}, {"date": "2025-07-10", "close": 0.036, "volume": 113113.0}, {"date": "2025-07-11", "close": 0.037, "volume": 308609.0}, {"date": "2025-07-14", "close": 0.036, "volume": 717339.0}, {"date": "2025-07-15", "close": 0.034, "volume": 322050.0}, {"date": "2025-07-16", "close": 0.034, "volume": 352622.0}, {"date": "2025-07-17", "close": 0.036, "volume": 566978.0}, {"date": "2025-07-18", "close": 0.035, "volume": 252983.0}, {"date": "2025-07-21", "close": 0.036, "volume": 101008.0}, {"date": "2025-07-22", "close": 0.036, "volume": 285555.0}, {"date": "2025-07-23", "close": 0.038, "volume": 440009.0}, {"date": "2025-07-24", "close": 0.044, "volume": 1997039.0}, {"date": "2025-07-25", "close": 0.041, "volume": 697536.0}, {"date": "2025-07-28", "close": 0.039, "volume": 406934.0}, {"date": "2025-07-29", "close": 0.038, "volume": 305961.0}, {"date": "2025-07-30", "close": 0.039, "volume": 218046.0}, {"date": "2025-07-31", "close": 0.039, "volume": 156466.0}, {"date": "2025-08-01", "close": 0.036, "volume": 877679.0}, {"date": "2025-08-04", "close": 0.038, "volume": 233511.0}, {"date": "2025-08-05", "close": 0.0365, "volume": 271362.0}, {"date": "2025-08-06", "close": 0.035, "volume": 383561.0}, {"date": "2025-08-07", "close": 0.037, "volume": 24668.0}, {"date": "2025-08-08", "close": 0.035, "volume": 74647.0}, {"date": "2025-08-11", "close": 0.037, "volume": 442897.0}, {"date": "2025-08-12", "close": 0.037, "volume": 255195.0}, {"date": "2025-08-13", "close": 0.036, "volume": 497206.0}, {"date": "2025-08-14", "close": 0.038, "volume": 256318.0}, {"date": "2025-08-15", "close": 0.038, "volume": 526443.0}, {"date": "2025-08-18", "close": 0.038, "volume": 152132.0}, {"date": "2025-08-19", "close": 0.036, "volume": 166399.0}, {"date": "2025-08-20", "close": 0.035, "volume": 260000.0}, {"date": "2025-08-21", "close": 0.038, "volume": 880410.0}, {"date": "2025-08-22", "close": 0.036, "volume": 204002.0}, {"date": "2025-08-25", "close": 0.036, "volume": 21434.0}, {"date": "2025-08-26", "close": 0.037, "volume": 243581.0}, {"date": "2025-08-27", "close": 0.037, "volume": 573093.0}, {"date": "2025-08-28", "close": 0.039, "volume": 336221.0}, {"date": "2025-08-29", "close": 0.038, "volume": 383500.0}, {"date": "2025-09-01", "close": 0.036, "volume": 183518.0}, {"date": "2025-09-02", "close": 0.036, "volume": 48653.0}, {"date": "2025-09-03", "close": 0.037, "volume": 173483.0}, {"date": "2025-09-04", "close": 0.038, "volume": 282988.0}, {"date": "2025-09-05", "close": 0.039, "volume": 691772.0}, {"date": "2025-09-08", "close": 0.04, "volume": 1229376.0}, {"date": "2025-09-09", "close": 0.041, "volume": 612953.0}, {"date": "2025-09-10", "close": 0.049, "volume": 1406004.0}, {"date": "2025-09-11", "close": 0.049, "volume": 800252.0}, {"date": "2025-09-12", "close": 0.046, "volume": 379960.0}, {"date": "2025-09-15", "close": 0.046, "volume": 150671.0}, {"date": "2025-09-16", "close": 0.046, "volume": 831323.0}, {"date": "2025-09-17", "close": 0.045, "volume": 533517.0}, {"date": "2025-09-18", "close": 0.043, "volume": 1515822.0}, {"date": "2025-09-19", "close": 0.044, "volume": 291771.0}, {"date": "2025-09-22", "close": 0.043, "volume": 837171.0}, {"date": "2025-09-23", "close": 0.044, "volume": 544037.0}, {"date": "2025-09-24", "close": 0.042, "volume": 393610.0}, {"date": "2025-09-25", "close": 0.042, "volume": 157554.0}, {"date": "2025-09-26", "close": 0.044, "volume": 365085.0}, {"date": "2025-09-29", "close": 0.044, "volume": 30813.0}, {"date": "2025-09-30", "close": 0.043, "volume": 37302.0}, {"date": "2025-10-01", "close": 0.042, "volume": 323519.0}, {"date": "2025-10-02", "close": 0.042, "volume": 425798.0}, {"date": "2025-10-03", "close": 0.05, "volume": 2971767.0}, {"date": "2025-10-06", "close": 0.05, "volume": 990218.0}, {"date": "2025-10-07", "close": 0.055, "volume": 3325286.0}, {"date": "2025-10-08", "close": 0.055, "volume": 939008.0}, {"date": "2025-10-09", "close": 0.071, "volume": 3292256.0}, {"date": "2025-10-14", "close": 0.07, "volume": 2246199.0}, {"date": "2025-10-15", "close": 0.065, "volume": 1610994.0}, {"date": "2025-10-16", "close": 0.067, "volume": 505150.0}, {"date": "2025-10-17", "close": 0.062, "volume": 1385478.0}, {"date": "2025-10-20", "close": 0.063, "volume": 876980.0}, {"date": "2025-10-21", "close": 0.064, "volume": 1739535.0}, {"date": "2025-10-22", "close": 0.058, "volume": 1027616.0}, {"date": "2025-10-23", "close": 0.058, "volume": 2212397.0}, {"date": "2025-10-24", "close": 0.055, "volume": 653730.0}, {"date": "2025-10-27", "close": 0.055, "volume": 433471.0}, {"date": "2025-10-28", "close": 0.053, "volume": 341704.0}, {"date": "2025-10-29", "close": 0.052, "volume": 145604.0}, {"date": "2025-10-30", "close": 0.053, "volume": 183868.0}, {"date": "2025-10-31", "close": 0.051, "volume": 308168.0}, {"date": "2025-11-03", "close": 0.052, "volume": 208250.0}, {"date": "2025-11-04", "close": 0.048, "volume": 1298445.0}, {"date": "2025-11-05", "close": 0.044, "volume": 1287333.0}, {"date": "2025-11-06", "close": 0.046, "volume": 215808.0}, {"date": "2025-11-07", "close": 0.047, "volume": 472748.0}, {"date": "2025-11-10", "close": 0.05, "volume": 142365.0}, {"date": "2025-11-11", "close": 0.048, "volume": 206686.0}, {"date": "2025-11-12", "close": 0.049, "volume": 183719.0}, {"date": "2025-11-13", "close": 0.049, "volume": 1438262.0}, {"date": "2025-11-14", "close": 0.049, "volume": 615640.0}, {"date": "2025-11-17", "close": 0.048, "volume": 549298.0}, {"date": "2025-11-18", "close": 0.044, "volume": 1504202.0}, {"date": "2025-11-19", "close": 0.047, "volume": 40360.0}, {"date": "2025-11-20", "close": 0.049, "volume": 147796.0}, {"date": "2025-11-21", "close": 0.046, "volume": 1009055.0}, {"date": "2025-11-24", "close": 0.045, "volume": 259501.0}, {"date": "2025-11-25", "close": 0.041, "volume": 996561.0}, {"date": "2025-11-26", "close": 0.041, "volume": 528758.0}, {"date": "2025-11-27", "close": 0.04, "volume": 191475.0}, {"date": "2025-11-28", "close": 0.04, "volume": 26831.0}, {"date": "2025-12-01", "close": 0.041, "volume": 19893.0}, {"date": "2025-12-02", "close": 0.04, "volume": 521959.0}, {"date": "2025-12-03", "close": 0.042, "volume": 8008.0}, {"date": "2025-12-04", "close": 0.043, "volume": 82267.0}, {"date": "2025-12-05", "close": 0.044, "volume": 317903.0}, {"date": "2025-12-08", "close": 0.044, "volume": 286679.0}, {"date": "2025-12-09", "close": 0.0485, "volume": 487520.0}, {"date": "2025-12-10", "close": 0.049, "volume": 883405.0}, {"date": "2025-12-11", "close": 0.048, "volume": 300070.0}, {"date": "2025-12-12", "close": 0.049, "volume": 217128.0}, {"date": "2025-12-15", "close": 0.046, "volume": 1940905.0}, {"date": "2025-12-16", "close": 0.047, "volume": 583947.0}, {"date": "2025-12-17", "close": 0.048, "volume": 600553.0}, {"date": "2025-12-18", "close": 0.049, "volume": 135297.0}, {"date": "2025-12-19", "close": 0.047, "volume": 771478.0}, {"date": "2025-12-22", "close": 0.048, "volume": 409013.0}, {"date": "2025-12-23", "close": 0.049, "volume": 212306.0}, {"date": "2025-12-24", "close": 0.047, "volume": 171129.0}, {"date": "2025-12-29", "close": 0.047, "volume": 128086.0}, {"date": "2025-12-30", "close": 0.059, "volume": 3345181.0}, {"date": "2025-12-31", "close": 0.06, "volume": 1726498.0}, {"date": "2026-01-02", "close": 0.057, "volume": 540662.0}, {"date": "2026-01-05", "close": 0.059, "volume": 45391.0}, {"date": "2026-01-06", "close": 0.056, "volume": 822525.0}, {"date": "2026-01-07", "close": 0.052, "volume": 938708.0}, {"date": "2026-01-08", "close": 0.054, "volume": 149744.0}, {"date": "2026-01-09", "close": 0.053, "volume": 196713.0}, {"date": "2026-01-12", "close": 0.055, "volume": 1258106.0}, {"date": "2026-01-13", "close": 0.055, "volume": 876202.0}, {"date": "2026-01-14", "close": 0.053, "volume": 212026.0}, {"date": "2026-01-15", "close": 0.053, "volume": 143808.0}, {"date": "2026-01-16", "close": 0.055, "volume": 141753.0}, {"date": "2026-01-19", "close": 0.052, "volume": 228294.0}, {"date": "2026-01-20", "close": 0.054, "volume": 493729.0}, {"date": "2026-01-21", "close": 0.055, "volume": 323193.0}, {"date": "2026-01-22", "close": 0.057, "volume": 513294.0}, {"date": "2026-01-23", "close": 0.058, "volume": 84872.0}, {"date": "2026-01-27", "close": 0.054, "volume": 810872.0}, {"date": "2026-01-28", "close": 0.049, "volume": 1899402.0}, {"date": "2026-01-29", "close": 0.048, "volume": 247021.0}, {"date": "2026-01-30", "close": 0.049, "volume": 1540881.0}, {"date": "2026-02-02", "close": 0.051, "volume": 161934.0}, {"date": "2026-02-03", "close": 0.049, "volume": 377718.0}, {"date": "2026-02-04", "close": 0.052, "volume": 1145117.0}, {"date": "2026-02-05", "close": 0.055, "volume": 352887.0}, {"date": "2026-02-06", "close": 0.053, "volume": 1220146.0}, {"date": "2026-02-09", "close": 0.0575, "volume": 1173598.0}, {"date": "2026-02-10", "close": 0.06, "volume": 2647080.0}, {"date": "2026-02-11", "close": 0.0625, "volume": 896310.0}, {"date": "2026-02-12", "close": 0.063, "volume": 1434695.0}, {"date": "2026-02-13", "close": 0.061, "volume": 2020991.0}, {"date": "2026-02-16", "close": 0.0605, "volume": 616970.0}, {"date": "2026-02-17", "close": 0.06, "volume": 1774715.0}, {"date": "2026-02-18", "close": 0.057, "volume": 1386494.0}, {"date": "2026-02-19", "close": 0.058, "volume": 594782.0}, {"date": "2026-02-20", "close": 0.058, "volume": 1997337.0}, {"date": "2026-02-23", "close": 0.056, "volume": 189401.0}, {"date": "2026-02-24", "close": 0.059, "volume": 144829.0}, {"date": "2026-02-25", "close": 0.058, "volume": 1101893.0}, {"date": "2026-02-26", "close": 0.055, "volume": 302205.0}, {"date": "2026-02-27", "close": 0.056, "volume": 175381.0}, {"date": "2026-03-02", "close": 0.058, "volume": 370733.0}, {"date": "2026-03-03", "close": 0.055, "volume": 341459.0}, {"date": "2026-03-04", "close": 0.056, "volume": 368256.0}, {"date": "2026-03-05", "close": 0.058, "volume": 504577.0}, {"date": "2026-03-06", "close": 0.058, "volume": 812243.0}, {"date": "2026-03-09", "close": 0.054, "volume": 678289.0}, {"date": "2026-03-10", "close": 0.056, "volume": 245250.0}, {"date": "2026-03-11", "close": 0.058, "volume": 485929.0}, {"date": "2026-03-12", "close": 0.057, "volume": 119140.0}, {"date": "2026-03-13", "close": 0.058, "volume": 252224.0}, {"date": "2026-03-16", "close": 0.055, "volume": 4885958.0}, {"date": "2026-03-17", "close": 0.055, "volume": 247958.0}, {"date": "2026-03-18", "close": 0.057, "volume": 681577.0}, {"date": "2026-03-19", "close": 0.052, "volume": 947839.0}, {"date": "2026-03-20", "close": 0.051, "volume": 570737.0}, {"date": "2026-03-23", "close": 0.056, "volume": 1161122.0}, {"date": "2026-03-24", "close": 0.05, "volume": 925727.0}, {"date": "2026-03-25", "close": 0.051, "volume": 218352.0}, {"date": "2026-03-26", "close": 0.05, "volume": 51573.0}, {"date": "2026-03-27", "close": 0.047, "volume": 734943.0}, {"date": "2026-03-30", "close": 0.047, "volume": 166737.0}, {"date": "2026-03-31", "close": 0.05, "volume": 1040429.0}, {"date": "2026-04-01", "close": 0.05, "volume": 284275.0}, {"date": "2026-04-02", "close": 0.054, "volume": 799843.0}, {"date": "2026-04-07", "close": 0.052, "volume": 246959.0}, {"date": "2026-04-08", "close": 0.055, "volume": 37719.0}, {"date": "2026-04-09", "close": 0.055, "volume": 169943.0}, {"date": "2026-04-10", "close": 0.054, "volume": 238385.0}, {"date": "2026-04-13", "close": 0.052, "volume": 211843.0}, {"date": "2026-04-14", "close": 0.052, "volume": 507838.0}, {"date": "2026-04-15", "close": 0.053, "volume": 470623.0}, {"date": "2026-04-16", "close": 0.056, "volume": 589588.0}, {"date": "2026-04-17", "close": 0.06, "volume": 1478352.0}, {"date": "2026-04-20", "close": 0.057, "volume": 1059166.0}, {"date": "2026-04-21", "close": 0.058, "volume": 654185.0}, {"date": "2026-04-22", "close": 0.062, "volume": 1941185.0}, {"date": "2026-04-23", "close": 0.061, "volume": 1333878.0}, {"date": "2026-04-24", "close": 0.06, "volume": 142219.0}, {"date": "2026-04-27", "close": 0.061, "volume": 2018819.0}, {"date": "2026-04-28", "close": 0.061, "volume": 1561555.0}, {"date": "2026-04-29", "close": 0.058, "volume": 345196.0}, {"date": "2026-04-30", "close": 0.059, "volume": 430377.0}, {"date": "2026-05-01", "close": 0.058, "volume": 172891.0}, {"date": "2026-05-04", "close": 0.051, "volume": 880846.0}, {"date": "2026-05-05", "close": 0.053, "volume": 47136.0}, {"date": "2026-05-06", "close": 0.053, "volume": 131865.0}, {"date": "2026-05-07", "close": 0.053, "volume": 374127.0}, {"date": "2026-05-08", "close": 0.053, "volume": 78280.0}, {"date": "2026-05-11", "close": 0.051, "volume": 634652.0}, {"date": "2026-05-12", "close": 0.0495, "volume": 710722.0}, {"date": "2026-05-13", "close": 0.053, "volume": 584647.0}, {"date": "2026-05-14", "close": 0.05, "volume": 36272.0}, {"date": "2026-05-15", "close": 0.052, "volume": 278636.0}, {"date": "2026-05-18", "close": 0.05, "volume": 952925.0}, {"date": "2026-05-19", "close": 0.052, "volume": 529979.0}, {"date": "2026-05-20", "close": 0.049, "volume": 318756.0}, {"date": "2026-05-21", "close": 0.052, "volume": 2930043.0}, {"date": "2026-05-22", "close": 0.052, "volume": 427029.0}, {"date": "2026-05-25", "close": 0.052, "volume": 597003.0}, {"date": "2026-05-26", "close": 0.053, "volume": 840210.0}, {"date": "2026-05-27", "close": 0.056, "volume": 3103002.0}, {"date": "2026-05-28", "close": 0.052, "volume": 971369.0}, {"date": "2026-05-29", "close": 0.055, "volume": 619674.0}, {"date": "2026-06-01", "close": 0.055, "volume": 145434.0}, {"date": "2026-06-02", "close": 0.059, "volume": 4987429.0}, {"date": "2026-06-03", "close": 0.059, "volume": 2013816.0}, {"date": "2026-06-04", "close": 0.057, "volume": 198323.0}, {"date": "2026-06-05", "close": 0.056, "volume": 410759.0}, {"date": "2026-06-09", "close": 0.054, "volume": 704533.0}, {"date": "2026-06-10", "close": 0.053, "volume": 226269.0}, {"date": "2026-06-11", "close": 0.051, "volume": 602924.0}, {"date": "2026-06-12", "close": 0.051, "volume": 10862.0}, {"date": "2026-06-15", "close": 0.052, "volume": 214096.0}, {"date": "2026-06-16", "close": 0.051, "volume": 59615.0}, {"date": "2026-06-17", "close": 0.053, "volume": 455759.0}, {"date": "2026-06-18", "close": 0.05, "volume": 1313196.0}, {"date": "2026-06-19", "close": 0.05, "volume": 1394817.0}, {"date": "2026-06-22", "close": 0.049, "volume": 100899.0}, {"date": "2026-06-23", "close": 0.047, "volume": 776045.0}, {"date": "2026-06-24", "close": 0.046, "volume": 1784768.0}, {"date": "2026-06-25", "close": 0.046, "volume": 1921513.0}, {"date": "2026-06-26", "close": 0.047, "volume": 342609.0}, {"date": "2026-06-29", "close": 0.045, "volume": 858376.0}, {"date": "2026-06-30", "close": 0.051, "volume": 647429.0}, {"date": "2026-07-02", "close": 0.05, "volume": 49995.0}, {"date": "2026-07-03", "close": 0.049, "volume": 169081.0}, {"date": "2026-07-06", "close": 0.047, "volume": 437983.0}, {"date": "2026-07-07", "close": 0.044, "volume": 32007.0}, {"date": "2026-07-10", "close": 0.048, "volume": 42070.0}, {"date": "2026-07-13", "close": 0.047, "volume": 194233.0}, {"date": "2026-07-14", "close": 0.047, "volume": 337138.0}, {"date": "2026-07-15", "close": 0.048, "volume": 10346.0}, {"date": "2026-07-16", "close": 0.046, "volume": 214189.0}, {"date": "2026-07-17", "close": 0.047, "volume": 339333.0}, {"date": "2026-07-20", "close": 0.0465, "volume": 1376618.0}, {"date": "2026-07-21", "close": 0.044, "volume": 303085.0}, {"date": "2026-07-22", "close": 0.044, "volume": 25000.0}, {"date": "2026-07-24", "close": 0.043, "volume": 309194.0}, {"date": "2026-07-27", "close": 0.041, "volume": 143691.0}, {"date": "2026-07-28", "close": 0.038, "volume": 1184720.0}, {"date": "2026-07-29", "close": 0.036, "volume": 1602514.0}, {"date": "2026-07-30", "close": 0.037, "volume": 1690890.0}, {"date": "2026-07-31", "close": 0.045, "volume": 2795399.0}, {"date": "2026-08-03", "close": 0.05, "volume": 600990.0}, {"date": "2026-08-04", "close": 0.052, "volume": 518401.0}, {"date": "2026-08-05", "close": 0.052, "volume": 236804.0}, {"date": "2026-08-06", "close": 0.057, "volume": 663729.0}, {"date": "2026-08-07", "close": 0.058, "volume": 415104.0}, {"date": "2026-08-10", "close": 0.055, "volume": 231207.0}, {"date": "2026-08-11", "close": 0.057, "volume": 499286.0}, {"date": "2026-08-12", "close": 0.058, "volume": 285526.0}, {"date": "2026-08-13", "close": 0.055, "volume": 115741.0}, {"date": "2026-08-14", "close": 0.056, "volume": 457756.0}, {"date": "2026-08-17", "close": 0.058, "volume": 181018.0}, {"date": "2026-08-18", "close": 0.055, "volume": 153416.0}, {"date": "2026-08-19", "close": 0.06, "volume": 571429.0}, {"date": "2026-08-20", "close": 0.053, "volume": 111782.0}, {"date": "2026-08-21", "close": 0.051, "volume": 410565.0}, {"date": "2026-08-24", "close": 0.052, "volume": 486340.0}, {"date": "2026-08-25", "close": 0.05, "volume": 1275996.0}, {"date": "2026-08-26", "close": 0.048, "volume": 712854.0}, {"date": "2026-08-27", "close": 0.048, "volume": 331549.0}, {"date": "2026-08-28", "close": 0.048, "volume": 355304.0}, {"date": "2026-08-31", "close": 0.046, "volume": 66520.0}, {"date": "2026-09-01", "close": 0.046, "volume": 78326.0}, {"date": "2026-09-02", "close": 0.049, "volume": 111499.0}, {"date": "2026-09-03", "close": 0.047, "volume": 62619.0}, {"date": "2026-09-04", "close": 0.047, "volume": 386.0}, {"date": "2026-09-07", "close": 0.044, "volume": 703384.0}], "refreshing": true}