{"ticker": "AHE", "overview": {"name": "Adheris Health Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AHE", "has_prices": true, "as_of": "2026-09-18", "last": 0.014, "prev_close": 0.015, "change": -0.0009999999999999992, "change_pct": -0.06666666666666661, "session_volume": 904462.0, "vwap_5": 0.014400722567255757, "vwap_20": 0.01470720961210254, "vwap_60": 0.015419117428631316, "vwap_250": 0.02290713064074207, "high_52w": 0.026, "low_52w": 0.012, "avg_volume_20": 495142.45, "sessions": 400, "market_cap": {"value": 9569716.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03143385", "src": "ASX", "ticker": "AHE", "cik": "", "company": "Adheris Health Limited", "company_raw": "Adheris Health Limited", "who": "Jencay Capital Pty Limited", "who_key": "Jencay Capital Pty Limited", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: Jencay Capital Pty Limited lifts AHE 12.34% to 16.57%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143385", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49911}, {"id": "ASX-03120945", "src": "ASX", "ticker": "AHE", "cik": "", "company": "Adheris Health Limited", "company_raw": "Adheris Health Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in AHE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120945", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "ASXSH-03116926", "src": "ASX", "ticker": "AHE", "cik": "", "company": "Adheris Health Limited", "company_raw": "Adheris Health Ltd", "who": "Mercer Investments (Australia) Limited as RE of Mercer Australian Small Companies Fund", "who_key": "Mercer Investments (Australia) Limited as RE of Mercer Australian Small Companies Fund", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Mercer Investments (Australia) Limited as RE of Mercer Australian Small Companies Fund crosses the line: 5.15% of AHE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116926", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140631}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "The following persons", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143843-6A1347391", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Catherine (Kate) Jane Hill", "notice_type": "3Y", "direct_shares": 1500000.0, "indirect_shares": 30000000.0, "indirect_account": "Name of entity Adheris Health Limited", "pct": null, "notice_date": "2026-10-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143146-6A1347168", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Jencay Capital Pty Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 16.57, "notice_date": "2026-10-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143385-6A1347277", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Mercer Investments (Australia) Limited as RE of Mercer Australian Small Companie", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.154, "notice_date": "2026-07-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03116926-6A1336818", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Murray", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/ahe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Murray", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106480-6A1331987", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Ciccio", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-19", "source_url": "https://www.marketindex.com.au/asx/ahe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Ciccio", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/ahe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Ciccio", "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/ahe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lucas Merrow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-11", "source_url": "https://www.marketindex.com.au/asx/ahe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lucas Merrow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/ahe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kate Hill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-08", "source_url": "https://www.marketindex.com.au/asx/ahe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Ciccio", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/ahe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lucas Merrow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/ahe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kate Hill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/ahe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sean Slattery", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/ahe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Jenkinson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-03", "source_url": "https://www.marketindex.com.au/asx/ahe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lucas Merrow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-15", "source_url": "https://www.marketindex.com.au/asx/ahe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Ratliff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-19", "source_url": "https://www.marketindex.com.au/asx/ahe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jim Xenos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-10", "source_url": "https://www.marketindex.com.au/asx/ahe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Magun", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-29", "source_url": "https://www.marketindex.com.au/asx/ahe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kate Hill", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-29", "source_url": "https://www.marketindex.com.au/asx/ahe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Read", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-30", "source_url": "https://www.marketindex.com.au/asx/ahe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ratliff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-30", "source_url": "https://www.marketindex.com.au/asx/ahe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jenkinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-30", "source_url": "https://www.marketindex.com.au/asx/ahe", "needs_ocr": 0}], "directors": [{"name": "Richard Ratliff", "first_seen": "2024-11-19", "last_seen": "2024-11-19", "status": "current", "notices": 1}, {"name": "Sean Slattery", "first_seen": "2025-08-29", "last_seen": "2025-08-29", "status": "current", "notices": 1}, {"name": "Kate Hill", "first_seen": "2023-05-29", "last_seen": "2026-03-08", "status": "current", "notices": 3}, {"name": "Lucas Merrow", "first_seen": "2021-08-10", "last_seen": "2026-03-11", "status": "current", "notices": 5}, {"name": "John Ciccio", "first_seen": "2025-11-06", "last_seen": "2026-05-19", "status": "current", "notices": 4}, {"name": "John Murray", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 2}, {"name": "Catherine (Kate) Jane Hill", "first_seen": "2026-10-01", "last_seen": "2026-10-01", "status": "current", "notices": 1}, {"name": "Swinnerton", "first_seen": "2015-11-16", "last_seen": "2015-11-16", "status": "past", "notices": 1}, {"name": "Dykes", "first_seen": "2015-11-16", "last_seen": "2015-11-16", "status": "past", "notices": 1}, {"name": "Brockhurst", "first_seen": "2015-11-16", "last_seen": "2015-11-16", "status": "past", "notices": 1}, {"name": "Bennetto", "first_seen": "2015-11-16", "last_seen": "2017-03-15", "status": "past", "notices": 2}, {"name": "J Sherman", "first_seen": "2019-10-14", "last_seen": "2019-10-14", "status": "past", "notices": 1}, {"name": "R Read", "first_seen": "2019-11-21", "last_seen": "2019-11-21", "status": "past", "notices": 1}, {"name": "P Bennetto", "first_seen": "2019-11-21", "last_seen": "2019-11-21", "status": "past", "notices": 1}, {"name": "Chris Ridd", "first_seen": "2020-02-18", "last_seen": "2020-02-18", "status": "past", "notices": 1}, {"name": "Vesting of Read Rights", "first_seen": "2020-07-27", "last_seen": "2020-07-27", "status": "past", "notices": 2}, {"name": "Exercise of Read performance rights", "first_seen": "2020-10-19", "last_seen": "2020-10-19", "status": "past", "notices": 1}, {"name": "Sandra Hook", "first_seen": "2020-11-18", "last_seen": "2020-11-18", "status": "past", "notices": 1}, {"name": "Josh Swinnerton", "first_seen": "2020-11-18", "last_seen": "2020-11-18", "status": "past", "notices": 1}, {"name": "Robert Read", "first_seen": "2020-11-18", "last_seen": "2020-12-22", "status": "past", "notices": 3}, {"name": "Christopher Ridd", "first_seen": "2020-12-22", "last_seen": "2020-12-22", "status": "past", "notices": 1}, {"name": "RaeAnn Grossman", "first_seen": "2022-01-31", "last_seen": "2022-01-31", "status": "past", "notices": 1}, {"name": "Xenos", "first_seen": "2015-11-16", "last_seen": "2022-11-30", "status": "past", "notices": 3}, {"name": "Read", "first_seen": "2015-11-16", "last_seen": "2022-11-30", "status": "past", "notices": 4}, {"name": "Ratliff", "first_seen": "2022-11-30", "last_seen": "2022-11-30", "status": "past", "notices": 1}, {"name": "Merrow", "first_seen": "2021-11-26", "last_seen": "2022-11-30", "status": "past", "notices": 2}, {"name": "Jenkinson", "first_seen": "2022-02-28", "last_seen": "2022-11-30", "status": "past", "notices": 2}, {"name": "Hutchinson", "first_seen": "2022-11-30", "last_seen": "2022-11-30", "status": "past", "notices": 1}, {"name": "Hook", "first_seen": "2016-01-20", "last_seen": "2022-11-30", "status": "past", "notices": 2}, {"name": "Brett Magun", "first_seen": "2023-05-29", "last_seen": "2023-05-29", "status": "past", "notices": 1}, {"name": "Jim Xenos", "first_seen": "2023-11-10", "last_seen": "2023-11-10", "status": "past", "notices": 1}, {"name": "L Jenkinson", "first_seen": "2025-04-03", "last_seen": "2025-04-03", "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": "Issued Capital", "title": "Voluntary Escrow Release", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155323-6A1352425"}, {"date": "2026-10-27", "form": "Commitments Test Entity Quarterly Reports", "title": "1Q FY27 Quarterly Activity Report and Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154284-6A1351931"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150097-6A1349951"}, {"date": "2026-10-06", "form": "Periodic Reports", "title": "Change of Year End Date and Functional Currency", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145382-6A1348051"}, {"date": "2026-10-02", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from EBO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143843-6A1347391"}], "performance": {"ticker": "AHE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-05-26", "close": 1.586977, "volume": 76277.0}, {"date": "2011-05-27", "close": 1.517978, "volume": 9536.0}, {"date": "2011-05-30", "close": 1.310981, "volume": 52710.0}, {"date": "2011-05-31", "close": 1.37998, "volume": 6188.0}, {"date": "2011-06-01", "close": 1.448979, "volume": 7971.0}, {"date": "2011-06-02", "close": 1.448979, "volume": 10870.0}, {"date": "2011-06-03", "close": 1.4144795, "volume": 6522.0}, {"date": "2011-06-07", "close": 1.241982, "volume": 27537.0}, {"date": "2011-06-09", "close": 1.37998, "volume": 8696.0}, {"date": "2011-06-10", "close": 1.37998, "volume": 4710.0}, {"date": "2011-06-14", "close": 1.448979, "volume": 14493.0}, {"date": "2011-06-16", "close": 1.310981, "volume": 7609.0}, {"date": "2011-06-17", "close": 1.2764815, "volume": 12681.0}, {"date": "2011-06-20", "close": 1.4834785, "volume": 48551.0}, {"date": "2011-06-21", "close": 1.5524775, "volume": 9036.0}, {"date": "2011-06-27", "close": 1.5524775, "volume": 22.0}, {"date": "2011-06-28", "close": 1.37998, "volume": 1427.0}, {"date": "2011-06-29", "close": 1.37998, "volume": 2899.0}, {"date": "2011-07-04", "close": 1.37998, "volume": 362.0}, {"date": "2011-07-06", "close": 1.37998, "volume": 9080.0}, {"date": "2011-07-12", "close": 1.310981, "volume": 1449.0}, {"date": "2011-07-15", "close": 1.310981, "volume": 4348.0}, {"date": "2011-07-19", "close": 1.37998, "volume": 2934.0}, {"date": "2011-07-20", "close": 1.241982, "volume": 3261.0}, {"date": "2011-07-22", "close": 1.241982, "volume": 2174.0}, {"date": "2011-07-25", "close": 1.241982, "volume": 1449.0}, {"date": "2011-07-26", "close": 1.241982, "volume": 4348.0}, {"date": "2011-07-27", "close": 1.37998, "volume": 6160.0}, {"date": "2011-07-29", "close": 1.241982, "volume": 5073.0}, {"date": "2011-08-01", "close": 1.241982, "volume": 1449.0}, {"date": "2011-08-02", "close": 1.241982, "volume": 7971.0}, {"date": "2011-08-03", "close": 1.172983, "volume": 1449.0}, {"date": "2011-08-04", "close": 1.172983, "volume": 1449.0}, {"date": "2011-08-08", "close": 1.103984, "volume": 725.0}, {"date": "2011-08-12", "close": 1.310981, "volume": 15942.0}, {"date": "2011-08-15", "close": 1.37998, "volume": 327.0}, {"date": "2011-08-16", "close": 1.37998, "volume": 8333.0}, {"date": "2011-08-18", "close": 1.37998, "volume": 7971.0}, {"date": "2011-08-19", "close": 1.37998, "volume": 5073.0}, {"date": "2011-08-22", "close": 1.37998, "volume": 7246.0}, {"date": "2011-08-23", "close": 1.37998, "volume": 5833.0}, {"date": "2011-08-24", "close": 1.37998, "volume": 6486.0}, {"date": "2011-08-29", "close": 1.37998, "volume": 760.0}, {"date": "2011-08-31", "close": 1.2764815, "volume": 17356.0}, {"date": "2011-09-05", "close": 1.241982, "volume": 4710.0}, {"date": "2011-09-08", "close": 1.37998, "volume": 14493.0}, {"date": "2011-09-09", "close": 1.37998, "volume": 7246.0}, {"date": "2011-09-12", "close": 1.37998, "volume": 1449.0}, {"date": "2011-09-13", "close": 1.241982, "volume": 2899.0}, {"date": "2011-09-23", "close": 1.172983, "volume": 5797.0}, {"date": "2011-09-26", "close": 1.034985, "volume": 1667.0}, {"date": "2011-09-27", "close": 1.034985, "volume": 870.0}, {"date": "2011-11-09", "close": 1.034985, "volume": 1449.0}, {"date": "2011-11-14", "close": 1.034985, "volume": 2899.0}, {"date": "2011-11-16", "close": 1.034985, "volume": 2174.0}, {"date": "2011-12-22", "close": 1.034985, "volume": 3623.0}, {"date": "2011-12-23", "close": 1.034985, "volume": 870.0}, {"date": "2012-01-17", "close": 0.758989, "volume": 10145.0}, {"date": "2012-02-01", "close": 1.172983, "volume": 12319.0}, {"date": "2012-02-14", "close": 1.034985, "volume": 1449.0}, {"date": "2012-02-15", "close": 1.034985, "volume": 2174.0}, {"date": "2012-02-23", "close": 1.034985, "volume": 5797.0}, {"date": "2012-02-24", "close": 1.241982, "volume": 2174.0}, {"date": "2012-02-27", "close": 1.241982, "volume": 2174.0}, {"date": "2012-02-28", "close": 1.241982, "volume": 13913.0}, {"date": "2012-02-29", "close": 1.2764815, "volume": 15558.0}, {"date": "2012-03-01", "close": 1.310981, "volume": 21015.0}, {"date": "2012-03-06", "close": 1.241982, "volume": 3623.0}, {"date": "2012-03-08", "close": 1.310981, "volume": 4348.0}, {"date": "2012-03-12", "close": 1.241982, "volume": 1449.0}, {"date": "2012-03-15", "close": 1.241982, "volume": 6327.0}, {"date": "2012-03-22", "close": 1.034985, "volume": 8333.0}, {"date": "2012-03-26", "close": 1.034985, "volume": 14493.0}, {"date": "2012-03-28", "close": 1.034985, "volume": 4348.0}, {"date": "2012-03-29", "close": 0.965986, "volume": 7246.0}, {"date": "2012-04-02", "close": 1.0694845, "volume": 20290.0}, {"date": "2012-04-04", "close": 1.103984, "volume": 1449.0}, {"date": "2012-04-05", "close": 1.3454805, "volume": 20340.0}, {"date": "2012-04-10", "close": 1.2764815, "volume": 1812.0}, {"date": "2012-04-11", "close": 1.448979, "volume": 22024.0}, {"date": "2012-04-13", "close": 1.2764815, "volume": 1449.0}, {"date": "2012-04-17", "close": 1.2764815, "volume": 1812.0}, {"date": "2012-04-18", "close": 1.2764815, "volume": 5435.0}, {"date": "2012-05-01", "close": 1.2764815, "volume": 0.0}, {"date": "2012-05-02", "close": 1.1384835, "volume": 25725.0}, {"date": "2012-05-03", "close": 1.37998, "volume": 113798.0}, {"date": "2012-05-04", "close": 1.37998, "volume": 8411.0}, {"date": "2012-05-07", "close": 1.37998, "volume": 17676.0}, {"date": "2012-05-08", "close": 1.310981, "volume": 8701.0}, {"date": "2012-05-09", "close": 1.241982, "volume": 11093.0}, {"date": "2012-05-10", "close": 1.241982, "volume": 6522.0}, {"date": "2012-05-11", "close": 1.172983, "volume": 7246.0}, {"date": "2012-05-15", "close": 1.172983, "volume": 37392.0}, {"date": "2012-05-17", "close": 1.2074825, "volume": 3623.0}, {"date": "2012-05-21", "close": 1.241982, "volume": 415.0}, {"date": "2012-05-23", "close": 1.2074825, "volume": 435.0}, {"date": "2012-05-24", "close": 1.2074825, "volume": 3188.0}, {"date": "2012-05-25", "close": 1.172983, "volume": 2843.0}, {"date": "2012-05-29", "close": 0.965986, "volume": 3623.0}, {"date": "2012-05-30", "close": 1.172983, "volume": 13461.0}, {"date": "2012-05-31", "close": 1.1384835, "volume": 12754.0}, {"date": "2012-06-01", "close": 1.172983, "volume": 3640.0}, {"date": "2012-06-07", "close": 1.034985, "volume": 5073.0}, {"date": "2012-06-08", "close": 1.034985, "volume": 580.0}, {"date": "2012-06-12", "close": 1.0694845, "volume": 2174.0}, {"date": "2012-06-13", "close": 1.0694845, "volume": 1159.0}, {"date": "2012-06-15", "close": 1.0694845, "volume": 18116.0}, {"date": "2012-06-18", "close": 1.0694845, "volume": 1449.0}, {"date": "2012-06-21", "close": 1.103984, "volume": 5797.0}, {"date": "2012-06-25", "close": 0.8624875, "volume": 7246.0}, {"date": "2012-06-28", "close": 0.827988, "volume": 7246.0}, {"date": "2012-07-13", "close": 0.9314865, "volume": 3623.0}, {"date": "2012-07-16", "close": 1.0004855, "volume": 7971.0}, {"date": "2012-07-18", "close": 0.758989, "volume": 7246.0}, {"date": "2012-07-24", "close": 1.0004855, "volume": 4401.0}, {"date": "2012-07-25", "close": 1.0004855, "volume": 30653.0}, {"date": "2012-07-26", "close": 0.827988, "volume": 4348.0}, {"date": "2012-07-27", "close": 0.8624875, "volume": 1449.0}, {"date": "2012-08-02", "close": 1.0004855, "volume": 2483.0}, {"date": "2012-08-07", "close": 1.0004855, "volume": 3623.0}, {"date": "2012-08-14", "close": 1.103984, "volume": 28986.0}, {"date": "2012-08-16", "close": 1.103984, "volume": 198.0}, {"date": "2012-08-17", "close": 1.241982, "volume": 58482.0}, {"date": "2012-08-20", "close": 1.172983, "volume": 43479.0}, {"date": "2012-08-21", "close": 1.241982, "volume": 13044.0}, {"date": "2012-08-22", "close": 1.241982, "volume": 13795.0}, {"date": "2012-08-23", "close": 1.37998, "volume": 40580.0}, {"date": "2012-11-28", "close": 1.241982, "volume": 107973.0}, {"date": "2012-11-29", "close": 1.310981, "volume": 8551.0}, {"date": "2012-11-30", "close": 1.241982, "volume": 9551.0}, {"date": "2012-12-03", "close": 1.241982, "volume": 7841.0}, {"date": "2012-12-04", "close": 1.2074825, "volume": 31885.0}, {"date": "2012-12-05", "close": 1.2074825, "volume": 23913.0}, {"date": "2012-12-06", "close": 1.2074825, "volume": 15942.0}, {"date": "2012-12-07", "close": 1.172983, "volume": 7246.0}, {"date": "2012-12-10", "close": 1.2074825, "volume": 47102.0}, {"date": "2012-12-13", "close": 1.103984, "volume": 53302.0}, {"date": "2012-12-14", "close": 1.1384835, "volume": 13768.0}, {"date": "2012-12-19", "close": 1.1384835, "volume": 889.0}, {"date": "2012-12-20", "close": 1.1384835, "volume": 21865.0}, {"date": "2012-12-21", "close": 1.103984, "volume": 66542.0}, {"date": "2012-12-28", "close": 1.1384835, "volume": 21160.0}, {"date": "2013-01-02", "close": 1.103984, "volume": 5073.0}, {"date": "2013-01-03", "close": 1.172983, "volume": 2943.0}, {"date": "2013-01-04", "close": 1.172983, "volume": 11550.0}, {"date": "2013-01-08", "close": 1.172983, "volume": 2943.0}, {"date": "2013-01-09", "close": 1.172983, "volume": 2174.0}, {"date": "2013-01-11", "close": 1.241982, "volume": 7210.0}, {"date": "2013-01-14", "close": 1.172983, "volume": 9967.0}, {"date": "2013-01-15", "close": 1.172983, "volume": 5975.0}, {"date": "2013-01-16", "close": 1.241982, "volume": 38953.0}, {"date": "2013-01-17", "close": 1.241982, "volume": 10870.0}, {"date": "2013-01-22", "close": 1.241982, "volume": 347.0}, {"date": "2013-01-23", "close": 1.2074825, "volume": 2899.0}, {"date": "2013-01-24", "close": 1.172983, "volume": 11594.0}, {"date": "2013-01-25", "close": 1.172983, "volume": 9333.0}, {"date": "2013-01-30", "close": 1.172983, "volume": 9423.0}, {"date": "2013-01-31", "close": 1.103984, "volume": 16752.0}, {"date": "2013-02-08", "close": 1.103984, "volume": 13768.0}, {"date": "2013-02-11", "close": 1.172983, "volume": 23913.0}, {"date": "2013-02-12", "close": 1.103984, "volume": 3623.0}, {"date": "2013-02-13", "close": 1.172983, "volume": 59940.0}, {"date": "2013-02-14", "close": 1.103984, "volume": 10580.0}, {"date": "2013-02-15", "close": 1.103984, "volume": 14493.0}, {"date": "2013-02-18", "close": 1.103984, "volume": 9131.0}, {"date": "2013-02-19", "close": 1.103984, "volume": 18116.0}, {"date": "2013-02-20", "close": 1.172983, "volume": 52175.0}, {"date": "2013-02-21", "close": 1.172983, "volume": 7246.0}, {"date": "2013-02-22", "close": 1.172983, "volume": 1449.0}, {"date": "2013-02-25", "close": 1.103984, "volume": 9130.0}, {"date": "2013-02-28", "close": 1.2074825, "volume": 2343.0}, {"date": "2013-03-08", "close": 1.241982, "volume": 8052.0}, {"date": "2013-03-15", "close": 1.172983, "volume": 290.0}, {"date": "2013-03-25", "close": 1.103984, "volume": 7246.0}, {"date": "2013-03-28", "close": 1.0004855, "volume": 36595.0}, {"date": "2013-04-04", "close": 0.7934885, "volume": 34058.0}, {"date": "2013-04-05", "close": 0.827988, "volume": 126813.0}, {"date": "2013-04-11", "close": 0.827988, "volume": 43479.0}, {"date": "2013-04-16", "close": 0.827988, "volume": 7102.0}, {"date": "2013-04-17", "close": 0.68999, "volume": 21739.0}, {"date": "2013-04-19", "close": 0.68999, "volume": 50725.0}, {"date": "2013-04-22", "close": 0.827988, "volume": 8116.0}, {"date": "2013-05-06", "close": 0.4484935, "volume": 320811.0}, {"date": "2013-05-07", "close": 0.3932943, "volume": 81306.0}, {"date": "2013-05-08", "close": 0.413994, "volume": 86958.0}, {"date": "2013-05-09", "close": 0.4346937, "volume": 16195.0}, {"date": "2013-05-10", "close": 0.3242953, "volume": 58460.0}, {"date": "2013-05-13", "close": 0.3242953, "volume": 7246.0}, {"date": "2013-05-14", "close": 0.3035956, "volume": 21739.0}, {"date": "2013-05-15", "close": 0.3518949, "volume": 17020.0}, {"date": "2013-05-16", "close": 0.3311952, "volume": 32981.0}, {"date": "2013-05-17", "close": 0.3518949, "volume": 12319.0}, {"date": "2013-05-20", "close": 0.2897958, "volume": 2174.0}, {"date": "2013-05-21", "close": 0.275996, "volume": 72465.0}, {"date": "2013-05-23", "close": 0.2483964, "volume": 2174.0}, {"date": "2013-05-24", "close": 0.3035956, "volume": 7246.0}, {"date": "2013-05-28", "close": 0.275996, "volume": 14493.0}, {"date": "2013-05-29", "close": 0.2483964, "volume": 7246.0}, {"date": "2013-06-04", "close": 0.275996, "volume": 8116.0}, {"date": "2013-06-05", "close": 0.2414965, "volume": 3623.0}, {"date": "2013-06-11", "close": 0.2414965, "volume": 109.0}, {"date": "2013-06-13", "close": 0.2414965, "volume": 28986.0}, {"date": "2013-06-14", "close": 0.2345966, "volume": 15253.0}, {"date": "2013-06-17", "close": 0.2483964, "volume": 18116.0}, {"date": "2013-06-18", "close": 0.2483964, "volume": 10109.0}, {"date": "2013-06-19", "close": 0.1931972, "volume": 73045.0}, {"date": "2013-06-21", "close": 0.1517978, "volume": 41826.0}, {"date": "2013-06-24", "close": 0.1448979, "volume": 94204.0}, {"date": "2013-06-25", "close": 0.1448979, "volume": 4513.0}, {"date": "2013-06-26", "close": 0.1448979, "volume": 3821.0}, {"date": "2013-06-27", "close": 0.1724975, "volume": 10435.0}, {"date": "2013-06-28", "close": 0.1655976, "volume": 43624.0}, {"date": "2013-07-03", "close": 0.1862973, "volume": 14493.0}, {"date": "2013-07-05", "close": 0.206997, "volume": 43479.0}, {"date": "2013-07-15", "close": 0.275996, "volume": 32174.0}, {"date": "2013-07-18", "close": 0.275996, "volume": 10870.0}, {"date": "2013-07-19", "close": 0.275996, "volume": 435.0}, {"date": "2013-07-22", "close": 0.2414965, "volume": 2464.0}, {"date": "2013-07-23", "close": 0.2414965, "volume": 18841.0}, {"date": "2013-07-24", "close": 0.2414965, "volume": 1449.0}, {"date": "2013-07-26", "close": 0.2414965, "volume": 7878.0}, {"date": "2013-07-29", "close": 0.2414965, "volume": 15942.0}, {"date": "2013-07-31", "close": 0.2414965, "volume": 28986.0}, {"date": "2013-08-01", "close": 0.2414965, "volume": 3497.0}, {"date": "2013-08-02", "close": 0.2552963, "volume": 11957.0}, {"date": "2013-08-05", "close": 0.3104955, "volume": 16431.0}, {"date": "2013-08-08", "close": 0.3104955, "volume": 11830.0}, {"date": "2013-08-09", "close": 0.3104955, "volume": 11957.0}, {"date": "2013-08-12", "close": 0.3104955, "volume": 4184.0}, {"date": "2013-08-15", "close": 0.3173954, "volume": 17392.0}, {"date": "2013-08-16", "close": 0.3104955, "volume": 17392.0}, {"date": "2013-08-19", "close": 0.275996, "volume": 6448.0}, {"date": "2013-08-26", "close": 0.2897958, "volume": 7246.0}, {"date": "2013-08-28", "close": 0.2897958, "volume": 4422.0}, {"date": "2013-09-03", "close": 0.1931972, "volume": 10145.0}, {"date": "2013-09-16", "close": 0.206997, "volume": 7246.0}, {"date": "2013-09-17", "close": 0.2897958, "volume": 4636.0}, {"date": "2013-09-18", "close": 0.137998, "volume": 8696.0}, {"date": "2013-09-19", "close": 0.137998, "volume": 14493.0}, {"date": "2013-09-24", "close": 0.137998, "volume": 9420.0}, {"date": "2013-09-25", "close": 0.137998, "volume": 8696.0}, {"date": "2013-10-01", "close": 0.137998, "volume": 3335.0}, {"date": "2013-10-02", "close": 0.1172983, "volume": 7246.0}, {"date": "2013-10-08", "close": 0.1586977, "volume": 43043.0}, {"date": "2013-10-09", "close": 0.1586977, "volume": 17103.0}, {"date": "2013-10-14", "close": 0.137998, "volume": 14493.0}, {"date": "2013-10-21", "close": 0.137998, "volume": 10870.0}, {"date": "2013-10-30", "close": 0.1241982, "volume": 3913.0}, {"date": "2013-11-13", "close": 0.137998, "volume": 12258.0}, {"date": "2013-12-20", "close": 0.0827988, "volume": 14493.0}, {"date": "2014-01-03", "close": 0.1034985, "volume": 2899.0}, {"date": "2014-01-16", "close": 0.1724975, "volume": 19130.0}, {"date": "2014-01-17", "close": 0.1793974, "volume": 12319.0}, {"date": "2014-01-30", "close": 0.137998, "volume": 62983.0}, {"date": "2014-02-03", "close": 0.137998, "volume": 7246.0}, {"date": "2014-02-04", "close": 0.137998, "volume": 4637.0}, {"date": "2014-02-11", "close": 0.137998, "volume": null}, {"date": "2014-02-14", "close": 0.137998, "volume": 5073.0}, {"date": "2014-03-10", "close": 0.1517978, "volume": 3623.0}, {"date": "2014-03-11", "close": 0.1517978, "volume": 2254.0}, {"date": "2014-03-12", "close": 0.1517978, "volume": 14493.0}, {"date": "2014-03-13", "close": 0.1517978, "volume": 14493.0}, {"date": "2014-03-14", "close": 0.1724975, "volume": 2866.0}, {"date": "2014-03-17", "close": 0.1724975, "volume": 758.0}, {"date": "2014-03-28", "close": 0.1724975, "volume": 2899.0}, {"date": "2014-04-04", "close": 0.1793974, "volume": 2899.0}, {"date": "2014-04-07", "close": 0.1793974, "volume": 14493.0}, {"date": "2014-04-08", "close": 0.1793974, "volume": 7938.0}, {"date": "2014-04-24", "close": 0.1724975, "volume": 3623.0}, {"date": "2014-04-29", "close": 0.1724975, "volume": 41063.0}, {"date": "2014-04-30", "close": 0.1724975, "volume": 2899.0}, {"date": "2014-05-05", "close": 0.1724975, "volume": 14010.0}, {"date": "2014-05-07", "close": 0.2207968, "volume": 28261.0}, {"date": "2014-05-09", "close": 0.206997, "volume": 7971.0}, {"date": "2014-05-14", "close": 0.206997, "volume": 43624.0}, {"date": "2014-05-15", "close": 0.206997, "volume": 28841.0}, {"date": "2014-05-21", "close": 0.206997, "volume": 98890.0}, {"date": "2014-05-23", "close": 0.206997, "volume": 870.0}, {"date": "2014-05-28", "close": 0.2000971, "volume": 20870.0}, {"date": "2014-05-30", "close": 0.2000971, "volume": 8116.0}, {"date": "2014-06-03", "close": 0.2414965, "volume": 3623.0}, {"date": "2014-06-04", "close": 0.2414965, "volume": 725.0}, {"date": "2014-06-06", "close": 0.2138969, "volume": 5652.0}, {"date": "2014-06-10", "close": 0.2138969, "volume": 6378.0}, {"date": "2014-06-11", "close": 0.2000971, "volume": 27680.0}, {"date": "2014-06-20", "close": 0.206997, "volume": 24638.0}, {"date": "2014-06-30", "close": 0.2000971, "volume": 1306.0}, {"date": "2014-07-03", "close": 0.1724975, "volume": 144.0}, {"date": "2014-07-09", "close": 0.206997, "volume": 5797.0}, {"date": "2014-07-10", "close": 0.1724975, "volume": 7246.0}, {"date": "2014-08-01", "close": 0.1724975, "volume": 14493.0}, {"date": "2014-08-04", "close": 0.1724975, "volume": 18455.0}, {"date": "2014-08-05", "close": 0.1724975, "volume": 380101.0}, {"date": "2014-08-06", "close": 0.1724975, "volume": 28986.0}, {"date": "2014-08-08", "close": 0.1655976, "volume": 337393.0}, {"date": "2014-08-14", "close": 0.1724975, "volume": 1449.0}, {"date": "2014-09-03", "close": 0.1724975, "volume": 107248.0}, {"date": "2014-09-08", "close": 0.1724975, "volume": 37682.0}, {"date": "2014-09-15", "close": 0.1724975, "volume": 4827.0}, {"date": "2014-10-06", "close": 0.1724975, "volume": 3386.0}, {"date": "2014-10-27", "close": 0.137998, "volume": 30435.0}, {"date": "2014-10-28", "close": 0.137998, "volume": 13044.0}, {"date": "2014-10-30", "close": 0.1103984, "volume": 12556.0}, {"date": "2014-11-25", "close": 0.1448979, "volume": 11594.0}, {"date": "2014-11-27", "close": 0.1448979, "volume": 7246.0}, {"date": "2014-12-01", "close": 0.1448979, "volume": 30435.0}, {"date": "2014-12-04", "close": 0.1448979, "volume": 7246.0}, {"date": "2014-12-05", "close": 0.1448979, "volume": 1449.0}, {"date": "2014-12-17", "close": 0.137998, "volume": 2174.0}, {"date": "2014-12-22", "close": 0.137998, "volume": 39856.0}, {"date": "2015-01-02", "close": 0.137998, "volume": 1449.0}, {"date": "2015-01-08", "close": 0.0827988, "volume": 43479.0}, {"date": "2015-02-16", "close": 0.0827988, "volume": 8696.0}, {"date": "2015-02-17", "close": 0.1034985, "volume": 15218.0}, {"date": "2015-02-27", "close": 0.1034985, "volume": 11594.0}, {"date": "2015-03-05", "close": 0.1034985, "volume": 2174.0}, {"date": "2015-03-23", "close": 0.0827988, "volume": 14493.0}, {"date": "2015-03-26", "close": 0.1034985, "volume": 25327.0}, {"date": "2015-04-07", "close": 0.1034985, "volume": 18152.0}, {"date": "2015-04-08", "close": 0.1034985, "volume": 7211.0}, {"date": "2015-04-15", "close": 0.1034985, "volume": 21739.0}, {"date": "2015-04-22", "close": 0.1034985, "volume": 4673.0}, {"date": "2015-05-14", "close": 0.1034985, "volume": 43878.0}, {"date": "2015-05-22", "close": 0.1034985, "volume": 10870.0}, {"date": "2015-05-26", "close": 0.1034985, "volume": 10870.0}, {"date": "2015-05-27", "close": 0.1034985, "volume": 20290.0}, {"date": "2015-06-11", "close": 0.206997, "volume": 28551.0}, {"date": "2015-06-12", "close": 0.206997, "volume": 16916.0}, {"date": "2015-06-18", "close": 0.206997, "volume": 5797.0}, {"date": "2015-06-19", "close": 0.1931972, "volume": 28986.0}, {"date": "2015-06-22", "close": 0.1724975, "volume": 7246.0}, {"date": "2015-06-26", "close": 0.1655976, "volume": 5797.0}, {"date": "2015-06-29", "close": 0.1655976, "volume": 2174.0}, {"date": "2015-07-01", "close": 0.1655976, "volume": 7246.0}, {"date": "2015-07-03", "close": 0.206997, "volume": 5797.0}, {"date": "2015-07-08", "close": 0.1655976, "volume": 9664.0}, {"date": "2015-07-16", "close": 0.1655976, "volume": 6280.0}, {"date": "2015-07-30", "close": 0.1655976, "volume": 2899.0}, {"date": "2015-07-31", "close": 0.1724975, "volume": 36232.0}, {"date": "2015-08-03", "close": 0.1724975, "volume": 36232.0}, {"date": "2015-08-04", "close": 0.1724975, "volume": 217394.0}, {"date": "2015-08-07", "close": 0.206997, "volume": 76328.0}, {"date": "2015-08-18", "close": 0.2138969, "volume": 46015.0}, {"date": "2015-08-20", "close": 0.2138969, "volume": 4831.0}, {"date": "2015-08-24", "close": 0.2207968, "volume": 21739.0}, {"date": "2015-08-25", "close": 0.2207968, "volume": 3715.0}, {"date": "2015-08-27", "close": 0.2276967, "volume": 7246.0}, {"date": "2015-08-28", "close": 0.2276967, "volume": 25544.0}, {"date": "2015-09-01", "close": 0.2207968, "volume": 72465.0}, {"date": "2015-09-07", "close": 0.2276967, "volume": 13768.0}, {"date": "2015-09-08", "close": 0.2138969, "volume": 17756.0}, {"date": "2015-09-09", "close": 0.206997, "volume": 89856.0}, {"date": "2015-09-11", "close": 0.2138969, "volume": 14853.0}, {"date": "2015-09-17", "close": 0.2276967, "volume": 3623.0}, {"date": "2015-09-21", "close": 0.2414965, "volume": 2174.0}, {"date": "2015-09-23", "close": 0.2276967, "volume": 10145.0}, {"date": "2015-09-24", "close": 0.2345966, "volume": 36232.0}, {"date": "2015-12-01", "close": 0.3587948, "volume": 5269673.0}, {"date": "2015-12-02", "close": 0.344995, "volume": 2688915.0}, {"date": "2015-12-03", "close": 0.3104955, "volume": 695769.0}, {"date": "2015-12-04", "close": 0.2897958, "volume": 151664.0}, {"date": "2015-12-07", "close": 0.2966957, "volume": 360434.0}, {"date": "2015-12-08", "close": 0.3035956, "volume": 93789.0}, {"date": "2015-12-09", "close": 0.2828959, "volume": 385233.0}, {"date": "2015-12-10", "close": 0.2690961, "volume": 376172.0}, {"date": "2015-12-11", "close": 0.275996, "volume": 207449.0}, {"date": "2015-12-14", "close": 0.2690961, "volume": 133034.0}, {"date": "2015-12-15", "close": 0.2690961, "volume": 228176.0}, {"date": "2015-12-16", "close": 0.2621962, "volume": 167732.0}, {"date": "2015-12-17", "close": 0.2690961, "volume": 91801.0}, {"date": "2015-12-18", "close": 0.2621962, "volume": 94758.0}, {"date": "2015-12-21", "close": 0.2690961, "volume": 208180.0}, {"date": "2015-12-22", "close": 0.2690961, "volume": 10145.0}, {"date": "2015-12-23", "close": 0.2621962, "volume": 142032.0}, {"date": "2015-12-24", "close": 0.2690961, "volume": 14493.0}, {"date": "2015-12-29", "close": 0.2552963, "volume": 82537.0}, {"date": "2015-12-30", "close": 0.275996, "volume": 17826.0}, {"date": "2015-12-31", "close": 0.2828959, "volume": 85204.0}, {"date": "2016-01-04", "close": 0.2621962, "volume": 69527.0}, {"date": "2016-01-05", "close": 0.2690961, "volume": 18841.0}, {"date": "2016-01-06", "close": 0.2621962, "volume": 65943.0}, {"date": "2016-01-07", "close": 0.2414965, "volume": 133770.0}, {"date": "2016-01-08", "close": 0.2690961, "volume": 48769.0}, {"date": "2016-01-11", "close": 0.2483964, "volume": 29829.0}, {"date": "2016-01-12", "close": 0.2414965, "volume": 62786.0}, {"date": "2016-01-13", "close": 0.2552963, "volume": 33817.0}, {"date": "2016-01-14", "close": 0.2414965, "volume": 82257.0}, {"date": "2016-01-15", "close": 0.2552963, "volume": 11594.0}, {"date": "2016-01-18", "close": 0.2276967, "volume": 256361.0}, {"date": "2016-01-19", "close": 0.2414965, "volume": 337038.0}, {"date": "2016-01-20", "close": 0.2552963, "volume": 78961.0}, {"date": "2016-01-21", "close": 0.2414965, "volume": 43479.0}, {"date": "2016-01-22", "close": 0.2552963, "volume": 415350.0}, {"date": "2016-01-25", "close": 0.275996, "volume": 112973.0}, {"date": "2016-01-27", "close": 0.275996, "volume": 3623.0}, {"date": "2016-01-28", "close": 0.2690961, "volume": 38044.0}, {"date": "2016-01-29", "close": 0.2690961, "volume": 57972.0}, {"date": "2016-02-01", "close": 0.2483964, "volume": 46734.0}, {"date": "2016-02-02", "close": 0.2621962, "volume": 72465.0}, {"date": "2016-02-03", "close": 0.2483964, "volume": 54809.0}, {"date": "2016-02-04", "close": 0.2483964, "volume": 58338.0}, {"date": "2016-02-08", "close": 0.275996, "volume": 71813.0}, {"date": "2016-02-09", "close": 0.275996, "volume": 10937.0}, {"date": "2016-02-10", "close": 0.2483964, "volume": 14493.0}, {"date": "2016-02-11", "close": 0.2690961, "volume": 89567.0}, {"date": "2016-02-12", "close": 0.2621962, "volume": 108987.0}, {"date": "2016-02-15", "close": 0.2483964, "volume": 60961.0}, {"date": "2016-02-16", "close": 0.2483964, "volume": 80532.0}, {"date": "2016-02-17", "close": 0.2483964, "volume": 35934.0}, {"date": "2016-02-18", "close": 0.2483964, "volume": 12879.0}, {"date": "2016-02-19", "close": 0.2552963, "volume": 277468.0}, {"date": "2016-02-22", "close": 0.2483964, "volume": 86952.0}, {"date": "2016-02-23", "close": 0.2552963, "volume": 18073.0}, {"date": "2016-02-25", "close": 0.2414965, "volume": 57972.0}, {"date": "2016-03-01", "close": 0.2414965, "volume": 31164.0}, {"date": "2016-03-02", "close": 0.2276967, "volume": 1.0}, {"date": "2016-03-03", "close": 0.2207968, "volume": 329129.0}, {"date": "2016-03-04", "close": 0.2414965, "volume": 30760.0}, {"date": "2016-03-07", "close": 0.2621962, "volume": 28986.0}, {"date": "2016-03-08", "close": 0.2621962, "volume": 789429.0}, {"date": "2016-03-09", "close": 0.2690961, "volume": 5797.0}, {"date": "2016-03-10", "close": 0.2552963, "volume": 5442.0}, {"date": "2016-03-11", "close": 0.2552963, "volume": 24638.0}, {"date": "2016-03-14", "close": 0.2483964, "volume": 23672.0}, {"date": "2016-03-15", "close": 0.2483964, "volume": 71499.0}, {"date": "2016-03-16", "close": 0.2483964, "volume": 238844.0}, {"date": "2016-03-17", "close": 0.2414965, "volume": 115944.0}, {"date": "2016-03-18", "close": 0.2276967, "volume": 228357.0}, {"date": "2016-03-21", "close": 0.2207968, "volume": 529476.0}, {"date": "2016-03-22", "close": 0.2345966, "volume": 2246.0}, {"date": "2016-03-23", "close": 0.2276967, "volume": 124051.0}, {"date": "2016-03-24", "close": 0.2276967, "volume": 31401.0}, {"date": "2016-03-29", "close": 0.2138969, "volume": 44814.0}, {"date": "2016-03-30", "close": 0.2138969, "volume": 61397.0}, {"date": "2016-04-01", "close": 0.2207968, "volume": 31885.0}, {"date": "2016-04-04", "close": 0.2207968, "volume": 6612.0}, {"date": "2016-04-06", "close": 0.2000971, "volume": 211899.0}, {"date": "2016-04-07", "close": 0.206997, "volume": 385780.0}, {"date": "2016-04-08", "close": 0.206997, "volume": 155937.0}, {"date": "2016-04-11", "close": 0.206997, "volume": 130383.0}, {"date": "2016-04-12", "close": 0.1931972, "volume": 198474.0}, {"date": "2016-04-13", "close": 0.1862973, "volume": 26651.0}, {"date": "2016-04-15", "close": 0.206997, "volume": 493485.0}, {"date": "2016-04-18", "close": 0.1931972, "volume": 72465.0}, {"date": "2016-04-19", "close": 0.2000971, "volume": 72465.0}, {"date": "2016-04-20", "close": 0.2000971, "volume": 21711.0}, {"date": "2016-04-21", "close": 0.2000971, "volume": 54856.0}, {"date": "2016-04-26", "close": 0.206997, "volume": 44943.0}, {"date": "2016-04-27", "close": 0.206997, "volume": 24058.0}, {"date": "2016-04-29", "close": 0.206997, "volume": 203177.0}, {"date": "2016-05-02", "close": 0.206997, "volume": 58449.0}, {"date": "2016-05-03", "close": 0.2207968, "volume": 1554623.0}, {"date": "2016-05-04", "close": 0.206997, "volume": 1044923.0}, {"date": "2016-05-05", "close": 0.2000971, "volume": 49888.0}, {"date": "2016-05-06", "close": 0.2138969, "volume": 89310.0}, {"date": "2016-05-09", "close": 0.2414965, "volume": 1758451.0}, {"date": "2016-05-10", "close": 0.2345966, "volume": 1101919.0}, {"date": "2016-05-11", "close": 0.2345966, "volume": 846461.0}, {"date": "2016-05-12", "close": 0.2276967, "volume": 405374.0}, {"date": "2016-05-13", "close": 0.2414965, "volume": 1002773.0}, {"date": "2016-05-16", "close": 0.2483964, "volume": 967799.0}, {"date": "2016-05-17", "close": 0.2414965, "volume": 270730.0}, {"date": "2016-05-18", "close": 0.2414965, "volume": 317603.0}, {"date": "2016-05-19", "close": 0.2414965, "volume": 317347.0}, {"date": "2016-05-20", "close": 0.2207968, "volume": 423190.0}, {"date": "2016-05-23", "close": 0.2138969, "volume": 124033.0}, {"date": "2016-05-24", "close": 0.2138969, "volume": 79711.0}, {"date": "2016-05-25", "close": 0.206997, "volume": 343829.0}, {"date": "2016-05-26", "close": 0.206997, "volume": 64748.0}, {"date": "2016-05-27", "close": 0.2138969, "volume": 124881.0}, {"date": "2016-05-30", "close": 0.2276967, "volume": 784606.0}, {"date": "2016-05-31", "close": 0.2276967, "volume": 399856.0}, {"date": "2016-06-01", "close": 0.2483964, "volume": 1345660.0}, {"date": "2016-06-02", "close": 0.2483964, "volume": 438005.0}, {"date": "2016-06-03", "close": 0.2345966, "volume": 258477.0}, {"date": "2016-06-06", "close": 0.2828959, "volume": 2792715.0}, {"date": "2016-06-07", "close": 0.2828959, "volume": 1372168.0}, {"date": "2016-06-08", "close": 0.3035956, "volume": 1342692.0}, {"date": "2016-06-09", "close": 0.3242953, "volume": 1387851.0}, {"date": "2016-06-10", "close": 0.3380951, "volume": 2037357.0}, {"date": "2016-06-14", "close": 0.3173954, "volume": 943291.0}, {"date": "2016-06-15", "close": 0.3035956, "volume": 608565.0}, {"date": "2016-06-16", "close": 0.3173954, "volume": 594643.0}, {"date": "2016-06-17", "close": 0.3104955, "volume": 386638.0}, {"date": "2016-06-20", "close": 0.3242953, "volume": 102769.0}, {"date": "2016-06-21", "close": 0.2828959, "volume": 605723.0}, {"date": "2016-06-22", "close": 0.3035956, "volume": 122974.0}, {"date": "2016-06-23", "close": 0.2966957, "volume": 209319.0}, {"date": "2016-06-24", "close": 0.2897958, "volume": 255971.0}, {"date": "2016-06-27", "close": 0.2483964, "volume": 2239010.0}, {"date": "2016-06-28", "close": 0.2621962, "volume": 298090.0}, {"date": "2016-06-29", "close": 0.2690961, "volume": 762231.0}, {"date": "2016-06-30", "close": 0.2621962, "volume": 296184.0}, {"date": "2016-07-01", "close": 0.2897958, "volume": 1040325.0}, {"date": "2016-07-04", "close": 0.275996, "volume": 175428.0}, {"date": "2016-07-05", "close": 0.2690961, "volume": 432304.0}, {"date": "2016-07-06", "close": 0.2690961, "volume": 154111.0}, {"date": "2016-07-07", "close": 0.2621962, "volume": 333515.0}, {"date": "2016-07-08", "close": 0.2621962, "volume": 118092.0}, {"date": "2016-07-11", "close": 0.2621962, "volume": 66567.0}, {"date": "2016-07-12", "close": 0.2690961, "volume": 127758.0}, {"date": "2016-07-13", "close": 0.275996, "volume": 347917.0}, {"date": "2016-07-14", "close": 0.3242953, "volume": 517071.0}, {"date": "2016-07-15", "close": 0.2966957, "volume": 545624.0}, {"date": "2016-07-18", "close": 0.2897958, "volume": 80641.0}, {"date": "2016-07-19", "close": 0.2897958, "volume": 38377.0}, {"date": "2016-07-20", "close": 0.2828959, "volume": 97093.0}, {"date": "2016-07-21", "close": 0.2828959, "volume": 73591.0}, {"date": "2016-07-22", "close": 0.2552963, "volume": 762897.0}, {"date": "2016-07-25", "close": 0.2828959, "volume": 85767.0}, {"date": "2016-07-26", "close": 0.2690961, "volume": 115863.0}, {"date": "2016-07-27", "close": 0.2690961, "volume": 98034.0}, {"date": "2016-07-28", "close": 0.2828959, "volume": 68842.0}, {"date": "2016-07-29", "close": 0.275996, "volume": 67741.0}, {"date": "2016-08-01", "close": 0.2276967, "volume": 402071.0}, {"date": "2016-08-02", "close": 0.2138969, "volume": 1270027.0}, {"date": "2016-08-03", "close": 0.2207968, "volume": 299000.0}, {"date": "2016-08-04", "close": 0.2345966, "volume": 83664.0}, {"date": "2016-08-05", "close": 0.2414965, "volume": 181795.0}, {"date": "2016-08-08", "close": 0.2345966, "volume": 257551.0}, {"date": "2016-08-09", "close": 0.2276967, "volume": 75258.0}, {"date": "2016-08-10", "close": 0.2345966, "volume": 25960.0}, {"date": "2016-08-11", "close": 0.2345966, "volume": 59556.0}, {"date": "2016-08-12", "close": 0.2414965, "volume": 118211.0}, {"date": "2016-08-15", "close": 0.2414965, "volume": 63532.0}, {"date": "2016-08-16", "close": 0.2414965, "volume": 72036.0}, {"date": "2016-08-17", "close": 0.2621962, "volume": 458002.0}, {"date": "2016-08-18", "close": 0.2414965, "volume": 288135.0}, {"date": "2016-08-19", "close": 0.2276967, "volume": 467595.0}, {"date": "2016-08-22", "close": 0.2345966, "volume": 99126.0}, {"date": "2016-08-23", "close": 0.2345966, "volume": 94431.0}, {"date": "2016-08-24", "close": 0.2414965, "volume": 13044.0}, {"date": "2016-08-25", "close": 0.2483964, "volume": 79758.0}, {"date": "2016-08-26", "close": 0.2483964, "volume": 125452.0}, {"date": "2016-08-31", "close": 0.2828959, "volume": 1696182.0}, {"date": "2016-09-01", "close": 0.2690961, "volume": 455644.0}, {"date": "2016-09-02", "close": 0.2552963, "volume": 106436.0}, {"date": "2016-09-05", "close": 0.275996, "volume": 126475.0}, {"date": "2016-09-06", "close": 0.275996, "volume": 70422.0}, {"date": "2016-09-07", "close": 0.2621962, "volume": 83567.0}, {"date": "2016-09-08", "close": 0.2621962, "volume": 33112.0}, {"date": "2016-09-09", "close": 0.2621962, "volume": 161990.0}, {"date": "2016-09-12", "close": 0.2621962, "volume": 5267.0}, {"date": "2016-09-13", "close": 0.2690961, "volume": 4732.0}, {"date": "2016-09-14", "close": 0.2690961, "volume": 89077.0}, {"date": "2016-09-15", "close": 0.2690961, "volume": 174454.0}, {"date": "2016-09-16", "close": 0.2690961, "volume": 133901.0}, {"date": "2016-09-19", "close": 0.275996, "volume": 131941.0}, {"date": "2016-09-20", "close": 0.3035956, "volume": 199332.0}, {"date": "2016-09-21", "close": 0.3035956, "volume": 331236.0}, {"date": "2016-09-22", "close": 0.3104955, "volume": 81374.0}, {"date": "2016-09-23", "close": 0.3104955, "volume": 5743.0}, {"date": "2016-09-26", "close": 0.2897958, "volume": 87423.0}, {"date": "2016-09-27", "close": 0.2690961, "volume": 139124.0}, {"date": "2016-09-28", "close": 0.2690961, "volume": 88371.0}, {"date": "2016-09-30", "close": 0.2690961, "volume": 18841.0}, {"date": "2016-10-03", "close": 0.2690961, "volume": 46957.0}, {"date": "2016-10-04", "close": 0.2690961, "volume": 54828.0}, {"date": "2016-10-05", "close": 0.2690961, "volume": 115797.0}, {"date": "2016-10-06", "close": 0.275996, "volume": 36232.0}, {"date": "2016-10-07", "close": 0.275996, "volume": 105489.0}, {"date": "2016-10-10", "close": 0.2414965, "volume": 169244.0}, {"date": "2016-10-11", "close": 0.275996, "volume": 249516.0}, {"date": "2016-10-12", "close": 0.2897958, "volume": 158465.0}, {"date": "2016-10-13", "close": 0.2966957, "volume": 58931.0}, {"date": "2016-10-14", "close": 0.3035956, "volume": 276921.0}, {"date": "2016-10-19", "close": 0.3104955, "volume": 166496.0}, {"date": "2016-10-20", "close": 0.3104955, "volume": 91748.0}, {"date": "2016-10-21", "close": 0.2897958, "volume": 328812.0}, {"date": "2016-10-24", "close": 0.2828959, "volume": 397099.0}, {"date": "2016-10-25", "close": 0.2828959, "volume": 133721.0}, {"date": "2016-10-26", "close": 0.2828959, "volume": 67658.0}, {"date": "2016-10-27", "close": 0.2828959, "volume": 42557.0}, {"date": "2016-10-28", "close": 0.275996, "volume": 162742.0}, {"date": "2016-10-31", "close": 0.2690961, "volume": 107285.0}, {"date": "2016-11-02", "close": 0.2621962, "volume": 119395.0}, {"date": "2016-11-03", "close": 0.2621962, "volume": 391560.0}, {"date": "2016-11-04", "close": 0.2552963, "volume": 174485.0}, {"date": "2016-11-07", "close": 0.2552963, "volume": 189705.0}, {"date": "2016-11-08", "close": 0.2621962, "volume": 118078.0}, {"date": "2016-11-09", "close": 0.2552963, "volume": 826107.0}, {"date": "2016-11-10", "close": 0.2552963, "volume": 192569.0}, {"date": "2016-11-11", "close": 0.2552963, "volume": 226214.0}, {"date": "2016-11-14", "close": 0.2621962, "volume": 212901.0}, {"date": "2016-11-15", "close": 0.275996, "volume": 95711.0}, {"date": "2016-11-16", "close": 0.275996, "volume": 152248.0}, {"date": "2016-11-17", "close": 0.2621962, "volume": 118137.0}, {"date": "2016-11-18", "close": 0.2690961, "volume": 15942.0}, {"date": "2016-11-21", "close": 0.2621962, "volume": 38116.0}, {"date": "2016-11-22", "close": 0.2690961, "volume": 228471.0}, {"date": "2016-11-23", "close": 0.2621962, "volume": 147045.0}, {"date": "2016-11-24", "close": 0.2621962, "volume": 126407.0}, {"date": "2016-11-25", "close": 0.2552963, "volume": 24635.0}, {"date": "2016-11-28", "close": 0.2483964, "volume": 9613.0}, {"date": "2016-11-29", "close": 0.2552963, "volume": 84794.0}, {"date": "2016-11-30", "close": 0.2552963, "volume": 38211.0}, {"date": "2016-12-01", "close": 0.2621962, "volume": 129269.0}, {"date": "2016-12-02", "close": 0.2621962, "volume": 18564.0}, {"date": "2016-12-05", "close": 0.2552963, "volume": 57471.0}, {"date": "2016-12-06", "close": 0.2483964, "volume": 86731.0}, {"date": "2016-12-07", "close": 0.2483964, "volume": 23551.0}, {"date": "2016-12-08", "close": 0.2621962, "volume": 589003.0}, {"date": "2016-12-09", "close": 0.2552963, "volume": 150602.0}, {"date": "2016-12-12", "close": 0.2552963, "volume": 114575.0}, {"date": "2016-12-13", "close": 0.2483964, "volume": 310775.0}, {"date": "2016-12-14", "close": 0.2483964, "volume": 245654.0}, {"date": "2016-12-15", "close": 0.2483964, "volume": 339440.0}, {"date": "2016-12-16", "close": 0.2345966, "volume": 224469.0}, {"date": "2016-12-19", "close": 0.2483964, "volume": 116441.0}, {"date": "2016-12-20", "close": 0.2414965, "volume": 151385.0}, {"date": "2016-12-21", "close": 0.2483964, "volume": 148984.0}, {"date": "2016-12-23", "close": 0.2414965, "volume": 4090.0}, {"date": "2016-12-28", "close": 0.2414965, "volume": 44283.0}, {"date": "2016-12-29", "close": 0.2414965, "volume": 43932.0}, {"date": "2016-12-30", "close": 0.2414965, "volume": 200337.0}, {"date": "2017-01-03", "close": 0.2345966, "volume": 45758.0}, {"date": "2017-01-04", "close": 0.2345966, "volume": 9855.0}, {"date": "2017-01-05", "close": 0.2345966, "volume": 200365.0}, {"date": "2017-01-06", "close": 0.2345966, "volume": 15782.0}, {"date": "2017-01-09", "close": 0.2345966, "volume": 139403.0}, {"date": "2017-01-10", "close": 0.2483964, "volume": 78842.0}, {"date": "2017-01-11", "close": 0.2483964, "volume": 86454.0}, {"date": "2017-01-12", "close": 0.2621962, "volume": 118369.0}, {"date": "2017-01-13", "close": 0.2483964, "volume": 315140.0}, {"date": "2017-01-16", "close": 0.2552963, "volume": 50776.0}, {"date": "2017-01-17", "close": 0.2483964, "volume": 243668.0}, {"date": "2017-01-18", "close": 0.2552963, "volume": 369.0}, {"date": "2017-01-19", "close": 0.2552963, "volume": 54378.0}, {"date": "2017-01-20", "close": 0.2483964, "volume": 43626.0}, {"date": "2017-01-23", "close": 0.2483964, "volume": 2911.0}, {"date": "2017-01-24", "close": 0.2483964, "volume": 122440.0}, {"date": "2017-01-25", "close": 0.2414965, "volume": 105748.0}, {"date": "2017-01-27", "close": 0.2552963, "volume": 23319.0}, {"date": "2017-01-30", "close": 0.2414965, "volume": 72319.0}, {"date": "2017-01-31", "close": 0.2414965, "volume": 56723.0}, {"date": "2017-02-01", "close": 0.2276967, "volume": 131532.0}, {"date": "2017-02-02", "close": 0.2414965, "volume": 7246.0}, {"date": "2017-02-03", "close": 0.2483964, "volume": 16918.0}, {"date": "2017-02-07", "close": 0.2414965, "volume": 61391.0}, {"date": "2017-02-08", "close": 0.2414965, "volume": 182991.0}, {"date": "2017-02-09", "close": 0.2414965, "volume": 124853.0}, {"date": "2017-02-10", "close": 0.2345966, "volume": 36151.0}, {"date": "2017-02-13", "close": 0.2276967, "volume": 170532.0}, {"date": "2017-02-14", "close": 0.2345966, "volume": 11634.0}, {"date": "2017-02-15", "close": 0.2276967, "volume": 74546.0}, {"date": "2017-02-16", "close": 0.2276967, "volume": 57994.0}, {"date": "2017-02-17", "close": 0.2414965, "volume": 45702.0}, {"date": "2017-02-20", "close": 0.2345966, "volume": 90584.0}, {"date": "2017-02-21", "close": 0.2414965, "volume": 137482.0}, {"date": "2017-02-22", "close": 0.2345966, "volume": 71007.0}, {"date": "2017-02-23", "close": 0.2345966, "volume": 11080.0}, {"date": "2017-02-24", "close": 0.2483964, "volume": 83702.0}, {"date": "2017-02-27", "close": 0.2414965, "volume": 54806.0}, {"date": "2017-02-28", "close": 0.2483964, "volume": 266766.0}, {"date": "2017-03-01", "close": 0.2414965, "volume": 122944.0}, {"date": "2017-03-02", "close": 0.2345966, "volume": 181097.0}, {"date": "2017-03-03", "close": 0.2414965, "volume": 54434.0}, {"date": "2017-03-06", "close": 0.2414965, "volume": 11594.0}, {"date": "2017-03-07", "close": 0.2345966, "volume": 7068.0}, {"date": "2017-03-08", "close": 0.2345966, "volume": 8460.0}, {"date": "2017-03-09", "close": 0.2552963, "volume": 38446.0}, {"date": "2017-03-10", "close": 0.2414965, "volume": 12319.0}, {"date": "2017-03-13", "close": 0.2276967, "volume": 936.0}, {"date": "2017-03-14", "close": 0.2207968, "volume": 139778.0}, {"date": "2017-03-15", "close": 0.2345966, "volume": 94712.0}, {"date": "2017-03-16", "close": 0.2276967, "volume": 2498.0}, {"date": "2017-03-17", "close": 0.2345966, "volume": 3768.0}, {"date": "2017-03-20", "close": 0.2414965, "volume": 132302.0}, {"date": "2017-03-21", "close": 0.2345966, "volume": 36232.0}, {"date": "2017-03-23", "close": 0.2414965, "volume": 65218.0}, {"date": "2017-03-24", "close": 0.2483964, "volume": 6450.0}, {"date": "2017-03-27", "close": 0.2345966, "volume": 49977.0}, {"date": "2017-03-28", "close": 0.2276967, "volume": 64435.0}, {"date": "2017-03-29", "close": 0.2276967, "volume": 41873.0}, {"date": "2017-03-30", "close": 0.2345966, "volume": 121251.0}, {"date": "2017-03-31", "close": 0.2276967, "volume": 122264.0}, {"date": "2017-04-03", "close": 0.2207968, "volume": 93848.0}, {"date": "2017-04-04", "close": 0.2207968, "volume": 121386.0}, {"date": "2017-04-05", "close": 0.2207968, "volume": 8606.0}, {"date": "2017-04-06", "close": 0.2207968, "volume": 38242.0}, {"date": "2017-04-07", "close": 0.2207968, "volume": 3623.0}, {"date": "2017-04-10", "close": 0.2207968, "volume": 241152.0}, {"date": "2017-04-11", "close": 0.2276967, "volume": 147534.0}, {"date": "2017-04-12", "close": 0.2276967, "volume": 81018.0}, {"date": "2017-04-13", "close": 0.2276967, "volume": 58184.0}, {"date": "2017-04-18", "close": 0.2276967, "volume": 39737.0}, {"date": "2017-04-20", "close": 0.2276967, "volume": 6979.0}, {"date": "2017-04-21", "close": 0.2276967, "volume": 3869.0}, {"date": "2017-04-26", "close": 0.2276967, "volume": 26626.0}, {"date": "2017-04-28", "close": 0.2276967, "volume": 55309.0}, {"date": "2017-05-01", "close": 0.2138969, "volume": 31885.0}, {"date": "2017-05-02", "close": 0.206997, "volume": 193265.0}, {"date": "2017-05-03", "close": 0.2138969, "volume": 19757.0}, {"date": "2017-05-04", "close": 0.2138969, "volume": 78936.0}, {"date": "2017-05-05", "close": 0.206997, "volume": 455198.0}, {"date": "2017-05-08", "close": 0.1931972, "volume": 5647.0}, {"date": "2017-05-09", "close": 0.1931972, "volume": 40313.0}, {"date": "2017-05-11", "close": 0.206997, "volume": 146178.0}, {"date": "2017-05-12", "close": 0.206997, "volume": 1824.0}, {"date": "2017-05-15", "close": 0.206997, "volume": 19916.0}, {"date": "2017-05-16", "close": 0.206997, "volume": 231283.0}, {"date": "2017-05-17", "close": 0.2138969, "volume": 1530.0}, {"date": "2017-05-18", "close": 0.2138969, "volume": 7390.0}, {"date": "2017-05-19", "close": 0.2138969, "volume": 2609.0}, {"date": "2017-05-23", "close": 0.2138969, "volume": 341050.0}, {"date": "2017-05-24", "close": 0.2138969, "volume": 293834.0}, {"date": "2017-05-26", "close": 0.206997, "volume": 22931.0}, {"date": "2017-05-29", "close": 0.2207968, "volume": 268220.0}, {"date": "2017-05-30", "close": 0.206997, "volume": 646606.0}, {"date": "2017-05-31", "close": 0.206997, "volume": 223023.0}, {"date": "2017-06-01", "close": 0.2138969, "volume": 5942.0}, {"date": "2017-06-02", "close": 0.2138969, "volume": 12319.0}, {"date": "2017-06-05", "close": 0.2138969, "volume": 26077.0}, {"date": "2017-06-06", "close": 0.2000971, "volume": 11594.0}, {"date": "2017-06-08", "close": 0.206997, "volume": 51585.0}, {"date": "2017-06-13", "close": 0.206997, "volume": 38924.0}, {"date": "2017-06-14", "close": 0.206997, "volume": 107859.0}, {"date": "2017-06-15", "close": 0.2000971, "volume": 30687.0}, {"date": "2017-06-19", "close": 0.1862973, "volume": 32511.0}, {"date": "2017-06-20", "close": 0.206997, "volume": 59412.0}, {"date": "2017-06-21", "close": 0.206997, "volume": 2328.0}, {"date": "2017-06-22", "close": 0.2000971, "volume": 13435.0}, {"date": "2017-06-23", "close": 0.1931972, "volume": 8531.0}, {"date": "2017-06-26", "close": 0.2000971, "volume": 76990.0}, {"date": "2017-06-27", "close": 0.2138969, "volume": 60997.0}, {"date": "2017-06-28", "close": 0.2207968, "volume": 27990.0}, {"date": "2017-06-29", "close": 0.2207968, "volume": 45679.0}, {"date": "2017-06-30", "close": 0.2207968, "volume": 38971.0}, {"date": "2017-07-03", "close": 0.2138969, "volume": 20672.0}, {"date": "2017-07-07", "close": 0.2138969, "volume": 1449.0}, {"date": "2017-07-10", "close": 0.206997, "volume": 4014.0}, {"date": "2017-07-12", "close": 0.206997, "volume": 7246.0}, {"date": "2017-07-13", "close": 0.206997, "volume": 37308.0}, {"date": "2017-07-17", "close": 0.2000971, "volume": 71118.0}, {"date": "2017-07-18", "close": 0.2207968, "volume": 99848.0}, {"date": "2017-07-19", "close": 0.206997, "volume": 32360.0}, {"date": "2017-07-21", "close": 0.206997, "volume": 30744.0}, {"date": "2017-07-24", "close": 0.206997, "volume": 69700.0}, {"date": "2017-07-25", "close": 0.206997, "volume": 12994.0}, {"date": "2017-07-27", "close": 0.2000971, "volume": 4348.0}, {"date": "2017-07-28", "close": 0.206997, "volume": 166897.0}, {"date": "2017-07-31", "close": 0.206997, "volume": 36232.0}, {"date": "2017-08-01", "close": 0.206997, "volume": 14063.0}, {"date": "2017-08-02", "close": 0.206997, "volume": 53593.0}, {"date": "2017-08-03", "close": 0.206997, "volume": 96094.0}, {"date": "2017-08-04", "close": 0.2138969, "volume": 60550.0}, {"date": "2017-08-07", "close": 0.2207968, "volume": 14493.0}, {"date": "2017-08-08", "close": 0.2207968, "volume": 235196.0}, {"date": "2017-08-09", "close": 0.2345966, "volume": 562837.0}, {"date": "2017-08-10", "close": 0.2345966, "volume": 112535.0}, {"date": "2017-08-11", "close": 0.2414965, "volume": 92006.0}, {"date": "2017-08-14", "close": 0.2414965, "volume": 111046.0}, {"date": "2017-08-15", "close": 0.2276967, "volume": 37269.0}, {"date": "2017-08-16", "close": 0.2207968, "volume": 62309.0}, {"date": "2017-08-17", "close": 0.2276967, "volume": 2546.0}, {"date": "2017-08-18", "close": 0.2414965, "volume": 46554.0}, {"date": "2017-08-21", "close": 0.2414965, "volume": 4493.0}, {"date": "2017-08-23", "close": 0.2345966, "volume": 870.0}, {"date": "2017-08-24", "close": 0.2207968, "volume": 26411.0}, {"date": "2017-08-28", "close": 0.2138969, "volume": 106282.0}, {"date": "2017-08-29", "close": 0.2138969, "volume": 2819.0}, {"date": "2017-08-30", "close": 0.2276967, "volume": 4642.0}, {"date": "2017-08-31", "close": 0.2207968, "volume": 146379.0}, {"date": "2017-09-01", "close": 0.2276967, "volume": 356485.0}, {"date": "2017-09-04", "close": 0.2276967, "volume": 32800.0}, {"date": "2017-09-05", "close": 0.2414965, "volume": 202123.0}, {"date": "2017-09-06", "close": 0.2483964, "volume": 5073.0}, {"date": "2017-09-07", "close": 0.2345966, "volume": 25188.0}, {"date": "2017-09-08", "close": 0.2414965, "volume": 5043.0}, {"date": "2017-09-11", "close": 0.2414965, "volume": 319073.0}, {"date": "2017-09-12", "close": 0.2552963, "volume": 844642.0}, {"date": "2017-09-13", "close": 0.2483964, "volume": 55943.0}, {"date": "2017-09-14", "close": 0.2552963, "volume": 2899.0}, {"date": "2017-09-18", "close": 0.2414965, "volume": 216842.0}, {"date": "2017-09-19", "close": 0.2207968, "volume": 27760.0}, {"date": "2017-09-21", "close": 0.2345966, "volume": 14493.0}, {"date": "2017-09-22", "close": 0.2345966, "volume": 36645.0}, {"date": "2017-09-25", "close": 0.2483964, "volume": 139264.0}, {"date": "2017-09-26", "close": 0.2483964, "volume": 88910.0}, {"date": "2017-09-27", "close": 0.2552963, "volume": 117375.0}, {"date": "2017-09-28", "close": 0.2414965, "volume": 70765.0}, {"date": "2017-09-29", "close": 0.2414965, "volume": 64195.0}, {"date": "2017-10-02", "close": 0.2483964, "volume": 28986.0}, {"date": "2017-10-04", "close": 0.2483964, "volume": 106469.0}, {"date": "2017-10-06", "close": 0.2483964, "volume": 215260.0}, {"date": "2017-10-09", "close": 0.2621962, "volume": 52779.0}, {"date": "2017-10-11", "close": 0.2552963, "volume": 164982.0}, {"date": "2017-10-12", "close": 0.2483964, "volume": 138398.0}, {"date": "2017-10-13", "close": 0.2552963, "volume": 2053.0}, {"date": "2017-10-17", "close": 0.2483964, "volume": 71488.0}, {"date": "2017-10-18", "close": 0.2483964, "volume": 26812.0}, {"date": "2017-10-19", "close": 0.2483964, "volume": 216380.0}, {"date": "2017-10-24", "close": 0.344995, "volume": 6312110.0}, {"date": "2017-10-25", "close": 0.3242953, "volume": 1078119.0}, {"date": "2017-10-26", "close": 0.3104955, "volume": 209238.0}, {"date": "2017-10-27", "close": 0.3242953, "volume": 279205.0}, {"date": "2017-10-30", "close": 0.3380951, "volume": 2054063.0}, {"date": "2017-10-31", "close": 0.3242953, "volume": 709269.0}, {"date": "2017-11-01", "close": 0.344995, "volume": 925214.0}, {"date": "2017-11-02", "close": 0.3587948, "volume": 523392.0}, {"date": "2017-11-03", "close": 0.3587948, "volume": 1248227.0}, {"date": "2017-11-06", "close": 0.3518949, "volume": 218887.0}, {"date": "2017-11-07", "close": 0.3587948, "volume": 145766.0}, {"date": "2017-11-08", "close": 0.3656947, "volume": 206969.0}, {"date": "2017-11-09", "close": 0.3725946, "volume": 1079234.0}, {"date": "2017-11-10", "close": 0.3587948, "volume": 335614.0}, {"date": "2017-11-13", "close": 0.3518949, "volume": 216359.0}, {"date": "2017-11-14", "close": 0.3518949, "volume": 84375.0}, {"date": "2017-11-15", "close": 0.3518949, "volume": 77350.0}, {"date": "2017-11-16", "close": 0.3311952, "volume": 683764.0}, {"date": "2017-11-17", "close": 0.3311952, "volume": 110635.0}, {"date": "2017-11-20", "close": 0.3311952, "volume": 116284.0}, {"date": "2017-11-21", "close": 0.3173954, "volume": 351102.0}, {"date": "2017-11-22", "close": 0.3104955, "volume": 560357.0}, {"date": "2017-11-23", "close": 0.3035956, "volume": 238278.0}, {"date": "2017-11-24", "close": 0.3035956, "volume": 113519.0}, {"date": "2017-11-27", "close": 0.2897958, "volume": 225617.0}, {"date": "2017-11-28", "close": 0.3173954, "volume": 205021.0}, {"date": "2017-11-29", "close": 0.3173954, "volume": 27601.0}, {"date": "2017-11-30", "close": 0.3242953, "volume": 71552.0}, {"date": "2017-12-01", "close": 0.3242953, "volume": 193669.0}, {"date": "2017-12-04", "close": 0.3311952, "volume": 321178.0}, {"date": "2017-12-05", "close": 0.3380951, "volume": 122167.0}, {"date": "2017-12-06", "close": 0.3242953, "volume": 153752.0}, {"date": "2017-12-07", "close": 0.3104955, "volume": 122304.0}, {"date": "2017-12-08", "close": 0.3104955, "volume": 15582.0}, {"date": "2017-12-11", "close": 0.3173954, "volume": 36923.0}, {"date": "2017-12-12", "close": 0.3104955, "volume": 17968.0}, {"date": "2017-12-13", "close": 0.3035956, "volume": 16243.0}, {"date": "2017-12-14", "close": 0.3104955, "volume": 69725.0}, {"date": "2017-12-15", "close": 0.3035956, "volume": 221932.0}, {"date": "2017-12-18", "close": 0.3242953, "volume": 185193.0}, {"date": "2017-12-19", "close": 0.3311952, "volume": 36089.0}, {"date": "2017-12-20", "close": 0.3311952, "volume": 146309.0}, {"date": "2017-12-21", "close": 0.3173954, "volume": 229105.0}, {"date": "2017-12-22", "close": 0.3173954, "volume": 7246.0}, {"date": "2017-12-27", "close": 0.3311952, "volume": 97236.0}, {"date": "2017-12-28", "close": 0.344995, "volume": 62854.0}, {"date": "2017-12-29", "close": 0.3311952, "volume": 41891.0}, {"date": "2018-01-02", "close": 0.3311952, "volume": 3022.0}, {"date": "2018-01-03", "close": 0.3311952, "volume": 2312.0}, {"date": "2018-01-04", "close": 0.344995, "volume": 534139.0}, {"date": "2018-01-05", "close": 0.3380951, "volume": 8611.0}, {"date": "2018-01-08", "close": 0.344995, "volume": 131539.0}, {"date": "2018-01-09", "close": 0.3380951, "volume": 21752.0}, {"date": "2018-01-10", "close": 0.3311952, "volume": 36155.0}, {"date": "2018-01-11", "close": 0.3311952, "volume": 91789.0}, {"date": "2018-01-12", "close": 0.344995, "volume": 33533.0}, {"date": "2018-01-15", "close": 0.344995, "volume": 257936.0}, {"date": "2018-01-16", "close": 0.3518949, "volume": 160730.0}, {"date": "2018-01-17", "close": 0.344995, "volume": 141439.0}, {"date": "2018-01-18", "close": 0.344995, "volume": 111422.0}, {"date": "2018-01-19", "close": 0.344995, "volume": 26302.0}, {"date": "2018-01-22", "close": 0.3242953, "volume": 438379.0}, {"date": "2018-01-23", "close": 0.3311952, "volume": 53735.0}, {"date": "2018-01-24", "close": 0.3380951, "volume": 28230.0}, {"date": "2018-01-25", "close": 0.3518949, "volume": 314068.0}, {"date": "2018-01-29", "close": 0.3863944, "volume": 615302.0}, {"date": "2018-01-30", "close": 0.3863944, "volume": 874508.0}, {"date": "2018-01-31", "close": 0.3794945, "volume": 171356.0}, {"date": "2018-02-01", "close": 0.4001942, "volume": 1010049.0}, {"date": "2018-02-02", "close": 0.413994, "volume": 881081.0}, {"date": "2018-02-05", "close": 0.3863944, "volume": 287927.0}, {"date": "2018-02-06", "close": 0.3656947, "volume": 356244.0}, {"date": "2018-02-07", "close": 0.3932943, "volume": 350287.0}, {"date": "2018-02-08", "close": 0.3863944, "volume": 54668.0}, {"date": "2018-02-09", "close": 0.3656947, "volume": 174391.0}, {"date": "2018-02-12", "close": 0.3656947, "volume": 89842.0}, {"date": "2018-02-13", "close": 0.3656947, "volume": 40540.0}, {"date": "2018-02-15", "close": 0.3587948, "volume": 51813.0}, {"date": "2018-02-16", "close": 0.3725946, "volume": 3747.0}, {"date": "2018-02-19", "close": 0.3725946, "volume": 13624.0}, {"date": "2018-02-20", "close": 0.3794945, "volume": 46880.0}, {"date": "2018-02-21", "close": 0.3725946, "volume": 49468.0}, {"date": "2018-02-22", "close": 0.3725946, "volume": 19131.0}, {"date": "2018-02-23", "close": 0.3656947, "volume": 6770.0}, {"date": "2018-02-26", "close": 0.3656947, "volume": 104021.0}, {"date": "2018-02-27", "close": 0.3725946, "volume": 44417.0}, {"date": "2018-02-28", "close": 0.3725946, "volume": 177304.0}, {"date": "2018-03-01", "close": 0.3518949, "volume": 161298.0}, {"date": "2018-03-05", "close": 0.3518949, "volume": 10726.0}, {"date": "2018-03-06", "close": 0.3518949, "volume": 25831.0}, {"date": "2018-03-07", "close": 0.3311952, "volume": 174529.0}, {"date": "2018-03-08", "close": 0.3380951, "volume": 87362.0}, {"date": "2018-03-09", "close": 0.3380951, "volume": 24455.0}, {"date": "2018-03-12", "close": 0.3311952, "volume": 115885.0}, {"date": "2018-03-13", "close": 0.3173954, "volume": 39269.0}, {"date": "2018-03-14", "close": 0.3173954, "volume": 109613.0}, {"date": "2018-03-15", "close": 0.3104955, "volume": 11832.0}, {"date": "2018-03-16", "close": 0.3173954, "volume": 51900.0}, {"date": "2018-03-19", "close": 0.3173954, "volume": 21937.0}, {"date": "2018-03-20", "close": 0.3380951, "volume": 157247.0}, {"date": "2018-03-21", "close": 0.3380951, "volume": 8288.0}, {"date": "2018-03-22", "close": 0.3380951, "volume": 175093.0}, {"date": "2018-03-23", "close": 0.3311952, "volume": 86454.0}, {"date": "2018-03-26", "close": 0.3311952, "volume": 28472.0}, {"date": "2018-03-27", "close": 0.3311952, "volume": 156989.0}, {"date": "2018-03-28", "close": 0.3380951, "volume": 20516.0}, {"date": "2018-03-29", "close": 0.3380951, "volume": 245642.0}, {"date": "2018-04-03", "close": 0.3380951, "volume": 183125.0}, {"date": "2018-04-04", "close": 0.3173954, "volume": 142080.0}, {"date": "2018-04-05", "close": 0.3311952, "volume": 93399.0}, {"date": "2018-04-06", "close": 0.3311952, "volume": 111326.0}, {"date": "2018-04-09", "close": 0.3242953, "volume": 51701.0}, {"date": "2018-04-10", "close": 0.3173954, "volume": 9590.0}, {"date": "2018-04-11", "close": 0.3173954, "volume": 92566.0}, {"date": "2018-04-13", "close": 0.3173954, "volume": 47761.0}, {"date": "2018-04-16", "close": 0.3104955, "volume": 182957.0}, {"date": "2018-04-17", "close": 0.2966957, "volume": 140791.0}, {"date": "2018-04-19", "close": 0.3035956, "volume": 196804.0}, {"date": "2018-04-20", "close": 0.3104955, "volume": 22858.0}, {"date": "2018-04-23", "close": 0.3173954, "volume": 975.0}, {"date": "2018-04-24", "close": 0.3104955, "volume": 34389.0}, {"date": "2018-04-26", "close": 0.3173954, "volume": 74466.0}, {"date": "2018-04-27", "close": 0.3104955, "volume": 40227.0}, {"date": "2018-04-30", "close": 0.3173954, "volume": 106168.0}, {"date": "2018-05-01", "close": 0.3242953, "volume": 4493.0}, {"date": "2018-05-02", "close": 0.3380951, "volume": 131605.0}, {"date": "2018-05-03", "close": 0.3173954, "volume": 232848.0}, {"date": "2018-05-04", "close": 0.3035956, "volume": 54349.0}, {"date": "2018-05-07", "close": 0.3104955, "volume": 913.0}, {"date": "2018-05-08", "close": 0.2966957, "volume": 148698.0}, {"date": "2018-05-09", "close": 0.3035956, "volume": 80535.0}, {"date": "2018-05-10", "close": 0.2966957, "volume": 56452.0}, {"date": "2018-05-11", "close": 0.2966957, "volume": 21581.0}, {"date": "2018-05-14", "close": 0.3035956, "volume": 53285.0}, {"date": "2018-05-15", "close": 0.2966957, "volume": 41650.0}, {"date": "2018-05-16", "close": 0.2897958, "volume": 151876.0}, {"date": "2018-05-17", "close": 0.275996, "volume": 85431.0}, {"date": "2018-05-18", "close": 0.2828959, "volume": 263207.0}, {"date": "2018-05-21", "close": 0.275996, "volume": 28986.0}, {"date": "2018-05-22", "close": 0.3104955, "volume": 599257.0}, {"date": "2018-05-23", "close": 0.2966957, "volume": 147548.0}, {"date": "2018-05-24", "close": 0.2966957, "volume": 54509.0}, {"date": "2018-05-25", "close": 0.3104955, "volume": 72401.0}, {"date": "2018-05-28", "close": 0.2966957, "volume": 56491.0}, {"date": "2018-05-29", "close": 0.2966957, "volume": 5548.0}, {"date": "2018-05-30", "close": 0.2966957, "volume": 10639.0}, {"date": "2018-05-31", "close": 0.3104955, "volume": 35358.0}, {"date": "2018-06-04", "close": 0.3104955, "volume": 4283.0}, {"date": "2018-06-05", "close": 0.3035956, "volume": 3623.0}, {"date": "2018-06-06", "close": 0.2966957, "volume": 28277.0}, {"date": "2018-06-07", "close": 0.275996, "volume": 51375.0}, {"date": "2018-06-08", "close": 0.2966957, "volume": 21239.0}, {"date": "2018-06-12", "close": 0.275996, "volume": 108733.0}, {"date": "2018-06-13", "close": 0.275996, "volume": 43190.0}, {"date": "2018-06-14", "close": 0.2897958, "volume": 8804.0}, {"date": "2018-06-15", "close": 0.275996, "volume": 14493.0}, {"date": "2018-06-18", "close": 0.275996, "volume": 329661.0}, {"date": "2018-06-19", "close": 0.275996, "volume": 125481.0}, {"date": "2018-06-20", "close": 0.3242953, "volume": 647844.0}, {"date": "2018-06-21", "close": 0.3173954, "volume": 138470.0}, {"date": "2018-06-22", "close": 0.3104955, "volume": 50623.0}, {"date": "2018-06-25", "close": 0.3104955, "volume": 104543.0}, {"date": "2018-06-26", "close": 0.3311952, "volume": 113096.0}, {"date": "2018-06-27", "close": 0.3311952, "volume": 81770.0}, {"date": "2018-06-28", "close": 0.3380951, "volume": 148118.0}, {"date": "2018-06-29", "close": 0.3380951, "volume": 48954.0}, {"date": "2018-07-02", "close": 0.3173954, "volume": 412075.0}, {"date": "2018-07-03", "close": 0.3380951, "volume": 35613.0}, {"date": "2018-07-05", "close": 0.3242953, "volume": 26538.0}, {"date": "2018-07-06", "close": 0.3242953, "volume": 405.0}, {"date": "2018-07-09", "close": 0.3173954, "volume": 54130.0}, {"date": "2018-07-10", "close": 0.3104955, "volume": 85062.0}, {"date": "2018-07-11", "close": 0.3104955, "volume": 10580.0}, {"date": "2018-07-12", "close": 0.3035956, "volume": 12862.0}, {"date": "2018-07-13", "close": 0.3104955, "volume": 18456.0}, {"date": "2018-07-16", "close": 0.3173954, "volume": 59987.0}, {"date": "2018-07-17", "close": 0.3242953, "volume": 57972.0}, {"date": "2018-07-18", "close": 0.3242953, "volume": 67653.0}, {"date": "2018-07-20", "close": 0.3311952, "volume": 165103.0}, {"date": "2018-07-23", "close": 0.3242953, "volume": 72832.0}, {"date": "2018-07-24", "close": 0.3242953, "volume": 18680.0}, {"date": "2018-07-25", "close": 0.3104955, "volume": 238765.0}, {"date": "2018-07-26", "close": 0.3104955, "volume": 33818.0}, {"date": "2018-07-27", "close": 0.2966957, "volume": 11464.0}, {"date": "2018-07-30", "close": 0.3035956, "volume": 50303.0}, {"date": "2018-07-31", "close": 0.2897958, "volume": 10575.0}, {"date": "2018-08-02", "close": 0.2828959, "volume": 111897.0}, {"date": "2018-08-03", "close": 0.275996, "volume": 24189.0}, {"date": "2018-08-06", "close": 0.275996, "volume": 238558.0}, {"date": "2018-08-08", "close": 0.2828959, "volume": 15102.0}, {"date": "2018-08-09", "close": 0.275996, "volume": 98084.0}, {"date": "2018-08-10", "close": 0.2690961, "volume": 19928.0}, {"date": "2018-08-13", "close": 0.2414965, "volume": 112938.0}, {"date": "2018-08-14", "close": 0.275996, "volume": 133384.0}, {"date": "2018-08-15", "close": 0.2897958, "volume": 32247.0}, {"date": "2018-08-16", "close": 0.275996, "volume": 11.0}, {"date": "2018-08-17", "close": 0.2828959, "volume": 1510.0}, {"date": "2018-08-20", "close": 0.2966957, "volume": 174932.0}, {"date": "2018-08-21", "close": 0.2897958, "volume": 33659.0}, {"date": "2018-08-22", "close": 0.2966957, "volume": 2.0}, {"date": "2018-08-23", "close": 0.3035956, "volume": 32938.0}, {"date": "2018-08-27", "close": 0.3035956, "volume": 111771.0}, {"date": "2018-08-28", "close": 0.3035956, "volume": 21739.0}, {"date": "2018-08-29", "close": 0.2897958, "volume": 1449.0}, {"date": "2018-08-31", "close": 0.2897958, "volume": 39928.0}, {"date": "2018-09-04", "close": 0.2897958, "volume": 13992.0}, {"date": "2018-09-05", "close": 0.275996, "volume": 183101.0}, {"date": "2018-09-10", "close": 0.2690961, "volume": 30260.0}, {"date": "2018-09-11", "close": 0.2621962, "volume": 3578.0}, {"date": "2018-09-12", "close": 0.2552963, "volume": 8208.0}, {"date": "2018-09-13", "close": 0.2621962, "volume": 1938.0}, {"date": "2018-09-17", "close": 0.275996, "volume": 132972.0}, {"date": "2018-09-18", "close": 0.275996, "volume": 40750.0}, {"date": "2018-09-19", "close": 0.275996, "volume": 56003.0}, {"date": "2018-09-20", "close": 0.275996, "volume": 94210.0}, {"date": "2018-09-21", "close": 0.2621962, "volume": 66041.0}, {"date": "2018-09-24", "close": 0.275996, "volume": 42902.0}, {"date": "2018-09-26", "close": 0.275996, "volume": 41409.0}, {"date": "2018-10-01", "close": 0.275996, "volume": 12064.0}, {"date": "2018-10-02", "close": 0.2621962, "volume": 101940.0}, {"date": "2018-10-03", "close": 0.275996, "volume": 7236.0}, {"date": "2018-10-04", "close": 0.275996, "volume": 97637.0}, {"date": "2018-10-05", "close": 0.275996, "volume": 108339.0}, {"date": "2018-10-08", "close": 0.2552963, "volume": 44388.0}, {"date": "2018-10-09", "close": 0.2552963, "volume": 7117.0}, {"date": "2018-10-10", "close": 0.2621962, "volume": 15097.0}, {"date": "2018-10-11", "close": 0.2552963, "volume": 20035.0}, {"date": "2018-10-12", "close": 0.2621962, "volume": 7246.0}, {"date": "2018-10-17", "close": 0.2552963, "volume": 31332.0}, {"date": "2018-10-18", "close": 0.2621962, "volume": 53983.0}, {"date": "2018-10-19", "close": 0.2690961, "volume": 38364.0}, {"date": "2018-10-22", "close": 0.275996, "volume": 97262.0}, {"date": "2018-10-24", "close": 0.2690961, "volume": 150727.0}, {"date": "2018-10-25", "close": 0.2690961, "volume": 36617.0}, {"date": "2018-10-26", "close": 0.2690961, "volume": 162661.0}, {"date": "2018-10-29", "close": 0.2690961, "volume": 28986.0}, {"date": "2018-10-30", "close": 0.2690961, "volume": 86527.0}, {"date": "2018-10-31", "close": 0.2690961, "volume": 14493.0}, {"date": "2018-11-01", "close": 0.2690961, "volume": 2137.0}, {"date": "2018-11-02", "close": 0.2621962, "volume": 4540.0}, {"date": "2018-11-05", "close": 0.2621962, "volume": 2899.0}, {"date": "2018-11-06", "close": 0.2621962, "volume": 870.0}, {"date": "2018-11-07", "close": 0.2552963, "volume": 21994.0}, {"date": "2018-11-08", "close": 0.2552963, "volume": 2207.0}, {"date": "2018-11-12", "close": 0.2552963, "volume": 36092.0}, {"date": "2018-11-13", "close": 0.2552963, "volume": 27229.0}, {"date": "2018-11-14", "close": 0.2552963, "volume": 32609.0}, {"date": "2018-11-15", "close": 0.2483964, "volume": 24920.0}, {"date": "2018-11-16", "close": 0.2414965, "volume": 77537.0}, {"date": "2018-11-19", "close": 0.2414965, "volume": 43479.0}, {"date": "2018-11-20", "close": 0.2138969, "volume": 368425.0}, {"date": "2018-11-21", "close": 0.206997, "volume": 121514.0}, {"date": "2018-11-22", "close": 0.206997, "volume": 73747.0}, {"date": "2018-11-23", "close": 0.2138969, "volume": 122372.0}, {"date": "2018-11-26", "close": 0.206997, "volume": 217817.0}, {"date": "2018-11-27", "close": 0.206997, "volume": 32209.0}, {"date": "2018-11-28", "close": 0.206997, "volume": 90830.0}, {"date": "2018-11-29", "close": 0.2138969, "volume": 96139.0}, {"date": "2018-11-30", "close": 0.2276967, "volume": 52963.0}, {"date": "2018-12-03", "close": 0.2690961, "volume": 249108.0}, {"date": "2018-12-04", "close": 0.2621962, "volume": 181738.0}, {"date": "2018-12-05", "close": 0.2690961, "volume": 72465.0}, {"date": "2018-12-06", "close": 0.2690961, "volume": 166509.0}, {"date": "2018-12-07", "close": 0.2621962, "volume": 3623.0}, {"date": "2018-12-10", "close": 0.2414965, "volume": 187684.0}, {"date": "2018-12-11", "close": 0.2414965, "volume": 3913.0}, {"date": "2018-12-12", "close": 0.2414965, "volume": 72395.0}, {"date": "2018-12-13", "close": 0.2483964, "volume": 28986.0}, {"date": "2018-12-14", "close": 0.2414965, "volume": 1015.0}, {"date": "2018-12-17", "close": 0.2345966, "volume": 29267.0}, {"date": "2018-12-18", "close": 0.2414965, "volume": 20134.0}, {"date": "2018-12-19", "close": 0.2414965, "volume": 107865.0}, {"date": "2018-12-20", "close": 0.2207968, "volume": 2174.0}, {"date": "2018-12-21", "close": 0.2276967, "volume": 37454.0}, {"date": "2018-12-27", "close": 0.2276967, "volume": 20404.0}, {"date": "2018-12-28", "close": 0.2414965, "volume": 94204.0}, {"date": "2018-12-31", "close": 0.2414965, "volume": 36232.0}, {"date": "2019-01-03", "close": 0.2276967, "volume": 41425.0}, {"date": "2019-01-04", "close": 0.2276967, "volume": 57972.0}, {"date": "2019-01-08", "close": 0.2207968, "volume": 275.0}, {"date": "2019-01-10", "close": 0.2414965, "volume": 55073.0}, {"date": "2019-01-11", "close": 0.2414965, "volume": 29737.0}, {"date": "2019-01-14", "close": 0.2414965, "volume": 20290.0}, {"date": "2019-01-15", "close": 0.2345966, "volume": 3023.0}, {"date": "2019-01-16", "close": 0.2552963, "volume": 33044.0}, {"date": "2019-01-17", "close": 0.2621962, "volume": 310170.0}, {"date": "2019-01-18", "close": 0.2345966, "volume": 37275.0}, {"date": "2019-01-21", "close": 0.2552963, "volume": 18841.0}, {"date": "2019-01-22", "close": 0.2552963, "volume": 93480.0}, {"date": "2019-01-24", "close": 0.2552963, "volume": 9420.0}, {"date": "2019-01-30", "close": 0.2345966, "volume": 73893.0}, {"date": "2019-01-31", "close": 0.2552963, "volume": 81838.0}, {"date": "2019-02-01", "close": 0.275996, "volume": 664762.0}, {"date": "2019-02-04", "close": 0.275996, "volume": 111843.0}, {"date": "2019-02-05", "close": 0.2828959, "volume": 121172.0}, {"date": "2019-02-07", "close": 0.2414965, "volume": 103446.0}, {"date": "2019-02-08", "close": 0.2414965, "volume": 105068.0}, {"date": "2019-02-11", "close": 0.2345966, "volume": 2899.0}, {"date": "2019-02-13", "close": 0.2483964, "volume": 33804.0}, {"date": "2019-02-14", "close": 0.2690961, "volume": 1449.0}, {"date": "2019-02-15", "close": 0.2483964, "volume": 10603.0}, {"date": "2019-02-18", "close": 0.2552963, "volume": 10942.0}, {"date": "2019-02-19", "close": 0.2552963, "volume": 56696.0}, {"date": "2019-02-20", "close": 0.2414965, "volume": 14783.0}, {"date": "2019-02-21", "close": 0.275996, "volume": 70241.0}, {"date": "2019-02-22", "close": 0.3035956, "volume": 85057.0}, {"date": "2019-02-25", "close": 0.2966957, "volume": 116419.0}, {"date": "2019-02-26", "close": 0.2828959, "volume": 299877.0}, {"date": "2019-02-27", "close": 0.275996, "volume": 65427.0}, {"date": "2019-02-28", "close": 0.275996, "volume": 155682.0}, {"date": "2019-03-01", "close": 0.275996, "volume": 5797.0}, {"date": "2019-03-04", "close": 0.2897958, "volume": 255300.0}, {"date": "2019-03-05", "close": 0.275996, "volume": 99286.0}, {"date": "2019-03-07", "close": 0.2897958, "volume": 19768.0}, {"date": "2019-03-08", "close": 0.2897958, "volume": 16464.0}, {"date": "2019-03-11", "close": 0.275996, "volume": 68418.0}, {"date": "2019-03-12", "close": 0.275996, "volume": 128032.0}, {"date": "2019-03-13", "close": 0.275996, "volume": 111102.0}, {"date": "2019-03-14", "close": 0.275996, "volume": 175269.0}, {"date": "2019-03-15", "close": 0.2690961, "volume": 778648.0}, {"date": "2019-03-18", "close": 0.275996, "volume": 148408.0}, {"date": "2019-03-19", "close": 0.2828959, "volume": 247327.0}, {"date": "2019-03-22", "close": 0.3035956, "volume": 1205484.0}, {"date": "2019-03-25", "close": 0.2966957, "volume": 109634.0}, {"date": "2019-03-26", "close": 0.3104955, "volume": 458975.0}, {"date": "2019-03-27", "close": 0.2966957, "volume": 658169.0}, {"date": "2019-03-28", "close": 0.3104955, "volume": 128827.0}, {"date": "2019-03-29", "close": 0.3173954, "volume": 337025.0}, {"date": "2019-04-01", "close": 0.3173954, "volume": 228668.0}, {"date": "2019-04-02", "close": 0.3104955, "volume": 168728.0}, {"date": "2019-04-03", "close": 0.3104955, "volume": 169010.0}, {"date": "2019-04-04", "close": 0.3104955, "volume": 144173.0}, {"date": "2019-04-05", "close": 0.3104955, "volume": 14687.0}, {"date": "2019-04-08", "close": 0.3104955, "volume": 64366.0}, {"date": "2019-04-09", "close": 0.3035956, "volume": 233741.0}, {"date": "2019-04-10", "close": 0.3242953, "volume": 142702.0}, {"date": "2019-04-11", "close": 0.3242953, "volume": 51146.0}, {"date": "2019-04-12", "close": 0.3242953, "volume": 112109.0}, {"date": "2019-04-15", "close": 0.3242953, "volume": 240006.0}, {"date": "2019-04-16", "close": 0.3587948, "volume": 303720.0}, {"date": "2019-04-17", "close": 0.3587948, "volume": 133218.0}, {"date": "2019-04-18", "close": 0.3725946, "volume": 152231.0}, {"date": "2019-04-23", "close": 0.4001942, "volume": 197820.0}, {"date": "2019-04-24", "close": 0.4001942, "volume": 19085.0}, {"date": "2019-04-26", "close": 0.3863944, "volume": 62095.0}, {"date": "2019-04-29", "close": 0.3725946, "volume": 225507.0}, {"date": "2019-04-30", "close": 0.3932943, "volume": 134730.0}, {"date": "2019-05-01", "close": 0.4070941, "volume": 70405.0}, {"date": "2019-05-02", "close": 0.413994, "volume": 244728.0}, {"date": "2019-05-03", "close": 0.413994, "volume": 390883.0}, {"date": "2019-05-06", "close": 0.3863944, "volume": 83959.0}, {"date": "2019-05-07", "close": 0.4001942, "volume": 134821.0}, {"date": "2019-05-08", "close": 0.4001942, "volume": 168461.0}, {"date": "2019-05-09", "close": 0.3932943, "volume": 94929.0}, {"date": "2019-05-10", "close": 0.3932943, "volume": 4586.0}, {"date": "2019-05-13", "close": 0.3725946, "volume": 131786.0}, {"date": "2019-05-14", "close": 0.3794945, "volume": 170942.0}, {"date": "2019-05-15", "close": 0.3794945, "volume": 84872.0}, {"date": "2019-05-16", "close": 0.3725946, "volume": 63044.0}, {"date": "2019-05-17", "close": 0.3863944, "volume": 14493.0}, {"date": "2019-05-20", "close": 0.4070941, "volume": 206499.0}, {"date": "2019-05-21", "close": 0.4001942, "volume": 44088.0}, {"date": "2019-05-22", "close": 0.4001942, "volume": 41325.0}, {"date": "2019-05-23", "close": 0.4001942, "volume": 731895.0}, {"date": "2019-05-24", "close": 0.4001942, "volume": 1038226.0}, {"date": "2019-05-27", "close": 0.4001942, "volume": 37450.0}, {"date": "2019-05-28", "close": 0.4001942, "volume": 5000.0}, {"date": "2019-05-29", "close": 0.3794945, "volume": 237867.0}, {"date": "2019-05-30", "close": 0.3794945, "volume": 98473.0}, {"date": "2019-05-31", "close": 0.3794945, "volume": 155223.0}, {"date": "2019-06-03", "close": 0.3725946, "volume": 189440.0}, {"date": "2019-06-04", "close": 0.3656947, "volume": 50322.0}, {"date": "2019-06-05", "close": 0.3794945, "volume": 10852102.0}, {"date": "2019-06-06", "close": 0.3794945, "volume": 28277.0}, {"date": "2019-06-07", "close": 0.3794945, "volume": 62725.0}, {"date": "2019-06-11", "close": 0.4001942, "volume": 237099.0}, {"date": "2019-06-12", "close": 0.3794945, "volume": 175739.0}, {"date": "2019-06-13", "close": 0.3725946, "volume": 94179.0}, {"date": "2019-06-17", "close": 0.3725946, "volume": 3771.0}, {"date": "2019-06-18", "close": 0.3863944, "volume": 138631.0}, {"date": "2019-06-19", "close": 0.3656947, "volume": 16239.0}, {"date": "2019-06-20", "close": 0.3656947, "volume": 116509.0}, {"date": "2019-06-21", "close": 0.3587948, "volume": 115944.0}, {"date": "2019-06-24", "close": 0.344995, "volume": 104810.0}, {"date": "2019-06-25", "close": 0.344995, "volume": 4218.0}, {"date": "2019-06-26", "close": 0.3311952, "volume": 2955.0}, {"date": "2019-06-27", "close": 0.344995, "volume": 14414.0}, {"date": "2019-06-28", "close": 0.3518949, "volume": 179668.0}, {"date": "2019-07-01", "close": 0.3311952, "volume": 19324.0}, {"date": "2019-07-02", "close": 0.3518949, "volume": 68637.0}, {"date": "2019-07-03", "close": 0.344995, "volume": 86896.0}, {"date": "2019-07-04", "close": 0.3380951, "volume": 143636.0}, {"date": "2019-07-08", "close": 0.344995, "volume": 359482.0}, {"date": "2019-07-09", "close": 0.344995, "volume": 2380.0}, {"date": "2019-07-10", "close": 0.344995, "volume": 17360.0}, {"date": "2019-07-11", "close": 0.3380951, "volume": 81294.0}, {"date": "2019-07-12", "close": 0.3380951, "volume": 44360.0}, {"date": "2019-07-15", "close": 0.3380951, "volume": 20441.0}, {"date": "2019-07-16", "close": 0.3311952, "volume": 29598.0}, {"date": "2019-07-17", "close": 0.3311952, "volume": 10596.0}, {"date": "2019-07-18", "close": 0.3104955, "volume": 477644.0}, {"date": "2019-07-19", "close": 0.3173954, "volume": 52010.0}, {"date": "2019-07-22", "close": 0.3104955, "volume": 67517.0}, {"date": "2019-07-24", "close": 0.3104955, "volume": 24383.0}, {"date": "2019-07-26", "close": 0.3104955, "volume": 101223.0}, {"date": "2019-07-29", "close": 0.3104955, "volume": 254525.0}, {"date": "2019-07-30", "close": 0.3104955, "volume": 140857.0}, {"date": "2019-07-31", "close": 0.3104955, "volume": 13315.0}, {"date": "2019-08-01", "close": 0.3587948, "volume": 227719.0}, {"date": "2019-08-02", "close": 0.344995, "volume": 186508.0}, {"date": "2019-08-05", "close": 0.344995, "volume": 29231.0}, {"date": "2019-08-06", "close": 0.3173954, "volume": 63547.0}, {"date": "2019-08-07", "close": 0.344995, "volume": 48017.0}, {"date": "2019-08-08", "close": 0.3656947, "volume": 130878.0}, {"date": "2019-08-09", "close": 0.3656947, "volume": 213206.0}, {"date": "2019-08-12", "close": 0.3518949, "volume": 35927.0}, {"date": "2019-08-13", "close": 0.344995, "volume": 59705.0}, {"date": "2019-08-14", "close": 0.344995, "volume": 14493.0}, {"date": "2019-08-15", "close": 0.3380951, "volume": 119567.0}, {"date": "2019-08-16", "close": 0.344995, "volume": 77471.0}, {"date": "2019-08-19", "close": 0.344995, "volume": 2899.0}, {"date": "2019-08-20", "close": 0.344995, "volume": 5183.0}, {"date": "2019-08-22", "close": 0.3587948, "volume": 108412.0}, {"date": "2019-08-23", "close": 0.3656947, "volume": 10268.0}, {"date": "2019-08-26", "close": 0.3311952, "volume": 279151.0}, {"date": "2019-08-27", "close": 0.3311952, "volume": 23913.0}, {"date": "2019-08-28", "close": 0.344995, "volume": 132956.0}, {"date": "2019-08-29", "close": 0.3104955, "volume": 85496.0}, {"date": "2019-08-30", "close": 0.3311952, "volume": 33634.0}, {"date": "2019-09-02", "close": 0.3518949, "volume": 7488.0}, {"date": "2019-09-03", "close": 0.3311952, "volume": 2520.0}, {"date": "2019-09-04", "close": 0.3311952, "volume": 62145.0}, {"date": "2019-09-05", "close": 0.344995, "volume": 56631.0}, {"date": "2019-09-06", "close": 0.3380951, "volume": 16139.0}, {"date": "2019-09-09", "close": 0.3311952, "volume": 14493.0}, {"date": "2019-09-11", "close": 0.3242953, "volume": 13930.0}, {"date": "2019-09-12", "close": 0.3311952, "volume": 40765.0}, {"date": "2019-09-13", "close": 0.3311952, "volume": 3007.0}, {"date": "2019-09-16", "close": 0.3173954, "volume": 1583.0}, {"date": "2019-09-17", "close": 0.3173954, "volume": 50001.0}, {"date": "2019-09-18", "close": 0.3311952, "volume": 5319.0}, {"date": "2019-09-20", "close": 0.3104955, "volume": 36008.0}, {"date": "2019-09-24", "close": 0.3173954, "volume": 42647.0}, {"date": "2019-09-25", "close": 0.3173954, "volume": 65727.0}, {"date": "2019-09-26", "close": 0.3173954, "volume": 3338.0}, {"date": "2019-09-27", "close": 0.3311952, "volume": 74055.0}, {"date": "2019-09-30", "close": 0.3173954, "volume": 101451.0}, {"date": "2019-10-01", "close": 0.3104955, "volume": 53746.0}, {"date": "2019-10-02", "close": 0.3104955, "volume": 86958.0}, {"date": "2019-10-07", "close": 0.3863944, "volume": 914418.0}, {"date": "2019-10-08", "close": 0.3794945, "volume": 257212.0}, {"date": "2019-10-09", "close": 0.344995, "volume": 278194.0}, {"date": "2019-10-10", "close": 0.3587948, "volume": 66668.0}, {"date": "2019-10-11", "close": 0.3656947, "volume": 155439.0}, {"date": "2019-10-14", "close": 0.3656947, "volume": 582967.0}, {"date": "2019-10-15", "close": 0.3587948, "volume": 376111.0}, {"date": "2019-10-16", "close": 0.3587948, "volume": 259666.0}, {"date": "2019-10-17", "close": 0.344995, "volume": 210724.0}, {"date": "2019-10-18", "close": 0.3587948, "volume": 114092.0}, {"date": "2019-10-21", "close": 0.344995, "volume": 354662.0}, {"date": "2019-10-22", "close": 0.344995, "volume": 908102.0}, {"date": "2019-10-23", "close": 0.3380951, "volume": 252503.0}, {"date": "2019-10-24", "close": 0.3518949, "volume": 57771.0}, {"date": "2019-10-25", "close": 0.3518949, "volume": 108031.0}, {"date": "2019-10-28", "close": 0.344995, "volume": 106238.0}, {"date": "2019-10-29", "close": 0.344995, "volume": 106911.0}, {"date": "2019-10-30", "close": 0.3311952, "volume": 157096.0}, {"date": "2019-10-31", "close": 0.3311952, "volume": 14906.0}, {"date": "2019-11-01", "close": 0.3311952, "volume": 157229.0}, {"date": "2019-11-04", "close": 0.3380951, "volume": 216674.0}, {"date": "2019-11-05", "close": 0.3380951, "volume": 39391.0}, {"date": "2019-11-06", "close": 0.3380951, "volume": 14189.0}, {"date": "2019-11-07", "close": 0.4001942, "volume": 2448953.0}, {"date": "2019-11-08", "close": 0.3725946, "volume": 957039.0}, {"date": "2019-11-11", "close": 0.3656947, "volume": 79352.0}, {"date": "2019-11-12", "close": 0.3656947, "volume": 48531.0}, {"date": "2019-11-13", "close": 0.3656947, "volume": 165209.0}, {"date": "2019-11-14", "close": 0.3587948, "volume": 160082.0}, {"date": "2019-11-15", "close": 0.3656947, "volume": 104892.0}, {"date": "2019-11-18", "close": 0.344995, "volume": 603287.0}, {"date": "2019-11-19", "close": 0.344995, "volume": 192463.0}, {"date": "2019-11-29", "close": 0.305567, "volume": 145486.0}, {"date": "2019-12-02", "close": 0.325281, "volume": 88624.0}, {"date": "2019-12-03", "close": 0.325281, "volume": 91890.0}, {"date": "2019-12-04", "close": 0.3203525, "volume": 191598.0}, {"date": "2019-12-05", "close": 0.335138, "volume": 69354.0}, {"date": "2019-12-06", "close": 0.325281, "volume": 111574.0}, {"date": "2019-12-09", "close": 0.325281, "volume": 46144.0}, {"date": "2019-12-10", "close": 0.3203525, "volume": 36232.0}, {"date": "2019-12-11", "close": 0.3203525, "volume": 20432.0}, {"date": "2019-12-12", "close": 0.315424, "volume": 96809.0}, {"date": "2019-12-13", "close": 0.3104955, "volume": 127878.0}, {"date": "2019-12-16", "close": 0.315424, "volume": 162578.0}, {"date": "2019-12-17", "close": 0.315424, "volume": 14637.0}, {"date": "2019-12-18", "close": 0.325281, "volume": 2174.0}, {"date": "2019-12-19", "close": 0.354852, "volume": 116885.0}, {"date": "2019-12-20", "close": 0.3499235, "volume": 128942.0}, {"date": "2019-12-23", "close": 0.364709, "volume": 203734.0}, {"date": "2019-12-24", "close": 0.364709, "volume": 89576.0}, {"date": "2019-12-27", "close": 0.364709, "volume": 97139.0}, {"date": "2019-12-30", "close": 0.3499235, "volume": 79831.0}, {"date": "2019-12-31", "close": 0.354852, "volume": 95347.0}, {"date": "2020-01-02", "close": 0.354852, "volume": 5616.0}, {"date": "2020-01-03", "close": 0.374566, "volume": 129664.0}, {"date": "2020-01-06", "close": 0.364709, "volume": 11398.0}, {"date": "2020-01-07", "close": 0.3499235, "volume": 113167.0}, {"date": "2020-01-08", "close": 0.344995, "volume": 173319.0}, {"date": "2020-01-09", "close": 0.364709, "volume": 113752.0}, {"date": "2020-01-10", "close": 0.374566, "volume": 60241.0}, {"date": "2020-01-13", "close": 0.364709, "volume": 67103.0}, {"date": "2020-01-14", "close": 0.3794945, "volume": 187044.0}, {"date": "2020-01-15", "close": 0.364709, "volume": 117638.0}, {"date": "2020-01-16", "close": 0.4484935, "volume": 953236.0}, {"date": "2020-01-17", "close": 0.522421, "volume": 1369704.0}, {"date": "2020-01-20", "close": 0.561849, "volume": 981812.0}, {"date": "2020-01-21", "close": 0.561849, "volume": 340006.0}, {"date": "2020-01-22", "close": 0.551992, "volume": 174260.0}, {"date": "2020-01-23", "close": 0.581563, "volume": 414546.0}, {"date": "2020-01-24", "close": 0.581563, "volume": 601155.0}, {"date": "2020-01-28", "close": 0.571706, "volume": 96353.0}, {"date": "2020-01-29", "close": 0.571706, "volume": 217324.0}, {"date": "2020-01-30", "close": 0.542135, "volume": 105151.0}, {"date": "2020-01-31", "close": 0.482993, "volume": 365708.0}, {"date": "2020-02-03", "close": 0.453422, "volume": 292416.0}, {"date": "2020-02-04", "close": 0.49285, "volume": 230256.0}, {"date": "2020-02-05", "close": 0.502707, "volume": 113580.0}, {"date": "2020-02-06", "close": 0.473136, "volume": 85324.0}, {"date": "2020-02-07", "close": 0.4682075, "volume": 67157.0}, {"date": "2020-02-10", "close": 0.4879215, "volume": 121183.0}, {"date": "2020-02-11", "close": 0.502707, "volume": 205503.0}, {"date": "2020-02-12", "close": 0.542135, "volume": 646557.0}, {"date": "2020-02-13", "close": 0.512564, "volume": 495751.0}, {"date": "2020-02-14", "close": 0.532278, "volume": 145744.0}, {"date": "2020-02-17", "close": 0.5174925, "volume": 136614.0}, {"date": "2020-02-18", "close": 0.49285, "volume": 126658.0}, {"date": "2020-02-19", "close": 0.482993, "volume": 165545.0}, {"date": "2020-02-20", "close": 0.502707, "volume": 19927.0}, {"date": "2020-02-21", "close": 0.4682075, "volume": 159101.0}, {"date": "2020-02-24", "close": 0.443565, "volume": 677390.0}, {"date": "2020-02-25", "close": 0.4287795, "volume": 517244.0}, {"date": "2020-02-26", "close": 0.3893515, "volume": 476734.0}, {"date": "2020-02-27", "close": 0.443565, "volume": 281761.0}, {"date": "2020-02-28", "close": 0.423851, "volume": 566391.0}, {"date": "2020-03-02", "close": 0.384423, "volume": 553532.0}, {"date": "2020-03-03", "close": 0.3794945, "volume": 359914.0}, {"date": "2020-03-04", "close": 0.3597805, "volume": 223485.0}, {"date": "2020-03-05", "close": 0.3696375, "volume": 224946.0}, {"date": "2020-03-06", "close": 0.3400665, "volume": 343435.0}, {"date": "2020-03-09", "close": 0.285853, "volume": 418229.0}, {"date": "2020-03-10", "close": 0.433708, "volume": 932292.0}, {"date": "2020-03-11", "close": 0.413994, "volume": 298963.0}, {"date": "2020-03-12", "close": 0.3499235, "volume": 421226.0}, {"date": "2020-03-13", "close": 0.384423, "volume": 643931.0}, {"date": "2020-03-16", "close": 0.3104955, "volume": 834306.0}, {"date": "2020-03-17", "close": 0.413994, "volume": 204663.0}, {"date": "2020-03-18", "close": 0.374566, "volume": 216177.0}, {"date": "2020-03-19", "close": 0.344995, "volume": 233691.0}, {"date": "2020-03-20", "close": 0.413994, "volume": 653823.0}, {"date": "2020-03-23", "close": 0.344995, "volume": 665727.0}, {"date": "2020-03-24", "close": 0.344995, "volume": 595214.0}, {"date": "2020-03-25", "close": 0.325281, "volume": 342137.0}, {"date": "2020-03-26", "close": 0.3992085, "volume": 1442531.0}, {"date": "2020-03-27", "close": 0.344995, "volume": 1330796.0}, {"date": "2020-03-30", "close": 0.39428, "volume": 376554.0}, {"date": "2020-03-31", "close": 0.4386365, "volume": 1549808.0}, {"date": "2020-04-01", "close": 0.3992085, "volume": 1477571.0}, {"date": "2020-04-02", "close": 0.39428, "volume": 334419.0}, {"date": "2020-04-03", "close": 0.384423, "volume": 182027.0}, {"date": "2020-04-06", "close": 0.374566, "volume": 246533.0}, {"date": "2020-04-07", "close": 0.3794945, "volume": 513350.0}, {"date": "2020-04-08", "close": 0.374566, "volume": 326570.0}, {"date": "2020-04-09", "close": 0.404137, "volume": 283651.0}, {"date": "2020-04-14", "close": 0.4090655, "volume": 416217.0}, {"date": "2020-04-15", "close": 0.39428, "volume": 252270.0}, {"date": "2020-04-16", "close": 0.3794945, "volume": 812412.0}, {"date": "2020-04-17", "close": 0.384423, "volume": 178060.0}, {"date": "2020-04-20", "close": 0.3794945, "volume": 279053.0}, {"date": "2020-04-21", "close": 0.3696375, "volume": 445395.0}, {"date": "2020-04-22", "close": 0.3992085, "volume": 589202.0}, {"date": "2020-04-23", "close": 0.4090655, "volume": 280661.0}, {"date": "2020-04-24", "close": 0.4090655, "volume": 234329.0}, {"date": "2020-04-27", "close": 0.433708, "volume": 777582.0}, {"date": "2020-04-28", "close": 0.433708, "volume": 507239.0}, {"date": "2020-04-29", "close": 0.443565, "volume": 736516.0}, {"date": "2020-04-30", "close": 0.463279, "volume": 818407.0}, {"date": "2020-05-01", "close": 0.443565, "volume": 467571.0}, {"date": "2020-05-04", "close": 0.4484935, "volume": 360036.0}, {"date": "2020-05-05", "close": 0.473136, "volume": 419066.0}, {"date": "2020-05-06", "close": 0.551992, "volume": 994092.0}, {"date": "2020-05-07", "close": 0.571706, "volume": 461811.0}, {"date": "2020-05-08", "close": 0.571706, "volume": 665482.0}, {"date": "2020-05-11", "close": 0.561849, "volume": 560048.0}, {"date": "2020-05-12", "close": 0.522421, "volume": 432318.0}, {"date": "2020-05-13", "close": 0.5174925, "volume": 729496.0}, {"date": "2020-05-14", "close": 0.532278, "volume": 317384.0}, {"date": "2020-05-15", "close": 0.512564, "volume": 210644.0}, {"date": "2020-05-18", "close": 0.532278, "volume": 131820.0}, {"date": "2020-05-19", "close": 0.512564, "volume": 323465.0}, {"date": "2020-05-20", "close": 0.512564, "volume": 323022.0}, {"date": "2020-05-21", "close": 0.502707, "volume": 309234.0}, {"date": "2020-05-22", "close": 0.512564, "volume": 79849.0}, {"date": "2020-05-25", "close": 0.571706, "volume": 1105798.0}, {"date": "2020-05-26", "close": 0.5864915, "volume": 840027.0}, {"date": "2020-05-27", "close": 0.6554905, "volume": 1833920.0}, {"date": "2020-05-28", "close": 0.6259195, "volume": 523186.0}, {"date": "2020-05-29", "close": 0.601277, "volume": 602538.0}, {"date": "2020-06-01", "close": 0.620991, "volume": 257239.0}, {"date": "2020-06-02", "close": 0.630848, "volume": 364981.0}, {"date": "2020-06-03", "close": 0.611134, "volume": 441632.0}, {"date": "2020-06-04", "close": 0.59142, "volume": 511279.0}, {"date": "2020-06-05", "close": 0.6160625, "volume": 499225.0}, {"date": "2020-06-09", "close": 0.601277, "volume": 315589.0}, {"date": "2020-06-10", "close": 0.5864915, "volume": 288671.0}, {"date": "2020-06-11", "close": 0.5569205, "volume": 438071.0}, {"date": "2020-06-12", "close": 0.522421, "volume": 456540.0}, {"date": "2020-06-15", "close": 0.49285, "volume": 430519.0}, {"date": "2020-06-16", "close": 0.4977785, "volume": 825937.0}, {"date": "2020-06-17", "close": 0.4780645, "volume": 174526.0}, {"date": "2020-06-18", "close": 0.522421, "volume": 308656.0}, {"date": "2020-06-19", "close": 0.532278, "volume": 297266.0}, {"date": "2020-06-22", "close": 0.482993, "volume": 355470.0}, {"date": "2020-06-23", "close": 0.49285, "volume": 301707.0}, {"date": "2020-06-24", "close": 0.4879215, "volume": 108906.0}, {"date": "2020-06-25", "close": 0.482993, "volume": 232184.0}, {"date": "2020-06-26", "close": 0.502707, "volume": 188040.0}, {"date": "2020-06-29", "close": 0.473136, "volume": 123271.0}, {"date": "2020-06-30", "close": 0.49285, "volume": 361891.0}, {"date": "2020-07-01", "close": 0.5470635, "volume": 1811619.0}, {"date": "2020-07-02", "close": 0.542135, "volume": 803466.0}, {"date": "2020-07-03", "close": 0.5569205, "volume": 364548.0}, {"date": "2020-07-06", "close": 0.5766345, "volume": 1021601.0}, {"date": "2020-07-07", "close": 0.542135, "volume": 375878.0}, {"date": "2020-07-08", "close": 0.561849, "volume": 172689.0}, {"date": "2020-07-09", "close": 0.5667775, "volume": 316820.0}, {"date": "2020-07-10", "close": 0.542135, "volume": 155047.0}, {"date": "2020-07-13", "close": 0.512564, "volume": 278860.0}, {"date": "2020-07-14", "close": 0.4879215, "volume": 523266.0}, {"date": "2020-07-15", "close": 0.5076355, "volume": 248483.0}, {"date": "2020-07-16", "close": 0.502707, "volume": 272049.0}, {"date": "2020-07-17", "close": 0.482993, "volume": 88451.0}, {"date": "2020-07-20", "close": 0.49285, "volume": 314875.0}, {"date": "2020-07-21", "close": 0.473136, "volume": 351404.0}, {"date": "2020-07-22", "close": 0.463279, "volume": 177408.0}, {"date": "2020-07-23", "close": 0.4583505, "volume": 419477.0}, {"date": "2020-07-24", "close": 0.463279, "volume": 219954.0}, {"date": "2020-07-27", "close": 0.49285, "volume": 491411.0}, {"date": "2020-07-28", "close": 0.4879215, "volume": 403954.0}, {"date": "2020-07-29", "close": 0.4780645, "volume": 198423.0}, {"date": "2020-07-30", "close": 0.482993, "volume": 45862.0}, {"date": "2020-07-31", "close": 0.463279, "volume": 245846.0}, {"date": "2020-08-03", "close": 0.4682075, "volume": 227361.0}, {"date": "2020-08-04", "close": 0.482993, "volume": 277671.0}, {"date": "2020-08-05", "close": 0.4682075, "volume": 178748.0}, {"date": "2020-08-06", "close": 0.4682075, "volume": 242215.0}, {"date": "2020-08-07", "close": 0.463279, "volume": 50644.0}, {"date": "2020-08-10", "close": 0.463279, "volume": 169326.0}, {"date": "2020-08-11", "close": 0.463279, "volume": 232999.0}, {"date": "2020-08-12", "close": 0.473136, "volume": 45844.0}, {"date": "2020-08-13", "close": 0.482993, "volume": 27408.0}, {"date": "2020-08-14", "close": 0.4780645, "volume": 38264.0}, {"date": "2020-08-17", "close": 0.4780645, "volume": 103743.0}, {"date": "2020-08-18", "close": 0.473136, "volume": 40122.0}, {"date": "2020-08-19", "close": 0.443565, "volume": 660357.0}, {"date": "2020-08-20", "close": 0.463279, "volume": 167522.0}, {"date": "2020-08-21", "close": 0.453422, "volume": 40275.0}, {"date": "2020-08-24", "close": 0.4484935, "volume": 147124.0}, {"date": "2020-08-25", "close": 0.453422, "volume": 60746.0}, {"date": "2020-08-26", "close": 0.49285, "volume": 291680.0}, {"date": "2020-08-27", "close": 0.443565, "volume": 595440.0}, {"date": "2020-08-28", "close": 0.453422, "volume": 208119.0}, {"date": "2020-08-31", "close": 0.453422, "volume": 196677.0}, {"date": "2020-09-01", "close": 0.4583505, "volume": 77891.0}, {"date": "2020-09-02", "close": 0.4484935, "volume": 11646.0}, {"date": "2020-09-03", "close": 0.443565, "volume": 102504.0}, {"date": "2020-09-04", "close": 0.433708, "volume": 267381.0}, {"date": "2020-09-07", "close": 0.433708, "volume": 93023.0}, {"date": "2020-09-08", "close": 0.423851, "volume": 153313.0}, {"date": "2020-09-09", "close": 0.4189225, "volume": 206805.0}, {"date": "2020-09-10", "close": 0.4484935, "volume": 136727.0}, {"date": "2020-09-11", "close": 0.4189225, "volume": 565373.0}, {"date": "2020-09-14", "close": 0.404137, "volume": 288710.0}, {"date": "2020-09-15", "close": 0.413994, "volume": 141060.0}, {"date": "2020-09-16", "close": 0.4189225, "volume": 188646.0}, {"date": "2020-09-17", "close": 0.4386365, "volume": 296755.0}, {"date": "2020-09-18", "close": 0.4583505, "volume": 163733.0}, {"date": "2020-09-21", "close": 0.443565, "volume": 71935.0}, {"date": "2020-09-22", "close": 0.4386365, "volume": 82276.0}, {"date": "2020-09-23", "close": 0.4386365, "volume": 213407.0}, {"date": "2020-09-24", "close": 0.443565, "volume": 111409.0}, {"date": "2020-09-25", "close": 0.443565, "volume": 35417.0}, {"date": "2020-09-28", "close": 0.4386365, "volume": 47981.0}, {"date": "2020-09-29", "close": 0.4386365, "volume": 277515.0}, {"date": "2020-09-30", "close": 0.423851, "volume": 29102.0}, {"date": "2020-10-01", "close": 0.433708, "volume": 63043.0}, {"date": "2020-10-02", "close": 0.423851, "volume": 55914.0}, {"date": "2020-10-05", "close": 0.4287795, "volume": 43057.0}, {"date": "2020-10-06", "close": 0.423851, "volume": 90613.0}, {"date": "2020-10-07", "close": 0.4189225, "volume": 25752.0}, {"date": "2020-10-08", "close": 0.404137, "volume": 240025.0}, {"date": "2020-10-09", "close": 0.404137, "volume": 183770.0}, {"date": "2020-10-12", "close": 0.3992085, "volume": 54333.0}, {"date": "2020-10-13", "close": 0.3992085, "volume": 284525.0}, {"date": "2020-10-14", "close": 0.384423, "volume": 267630.0}, {"date": "2020-10-15", "close": 0.39428, "volume": 76335.0}, {"date": "2020-10-16", "close": 0.384423, "volume": 152895.0}, {"date": "2020-10-19", "close": 0.404137, "volume": 135271.0}, {"date": "2020-10-20", "close": 0.39428, "volume": 154047.0}, {"date": "2020-10-21", "close": 0.3893515, "volume": 117706.0}, {"date": "2020-10-22", "close": 0.384423, "volume": 47872.0}, {"date": "2020-10-23", "close": 0.3992085, "volume": 46636.0}, {"date": "2020-10-26", "close": 0.3893515, "volume": 195281.0}, {"date": "2020-10-27", "close": 0.384423, "volume": 197610.0}, {"date": "2020-10-28", "close": 0.384423, "volume": 57233.0}, {"date": "2020-10-29", "close": 0.384423, "volume": 164254.0}, {"date": "2020-10-30", "close": 0.39428, "volume": 99094.0}, {"date": "2020-11-12", "close": 0.39, "volume": 425423.0}, {"date": "2020-11-13", "close": 0.415, "volume": 425100.0}, {"date": "2020-11-16", "close": 0.425, "volume": 11941.0}, {"date": "2020-11-17", "close": 0.385, "volume": 1538383.0}, {"date": "2020-11-18", "close": 0.375, "volume": 1002408.0}, {"date": "2020-11-19", "close": 0.37, "volume": 1025941.0}, {"date": "2020-11-20", "close": 0.365, "volume": 882035.0}, {"date": "2020-11-23", "close": 0.385, "volume": 1572855.0}, {"date": "2020-11-24", "close": 0.39, "volume": 333370.0}, {"date": "2020-11-25", "close": 0.41, "volume": 1096726.0}, {"date": "2020-11-26", "close": 0.385, "volume": 1253613.0}, {"date": "2020-11-27", "close": 0.39, "volume": 211158.0}, {"date": "2020-11-30", "close": 0.375, "volume": 537316.0}, {"date": "2020-12-01", "close": 0.385, "volume": 291975.0}, {"date": "2020-12-02", "close": 0.375, "volume": 285188.0}, {"date": "2020-12-03", "close": 0.385, "volume": 387069.0}, {"date": "2020-12-04", "close": 0.39, "volume": 98848.0}, {"date": "2020-12-07", "close": 0.39, "volume": 383597.0}, {"date": "2020-12-08", "close": 0.385, "volume": 282232.0}, {"date": "2020-12-09", "close": 0.38, "volume": 333397.0}, {"date": "2020-12-10", "close": 0.375, "volume": 491772.0}, {"date": "2020-12-11", "close": 0.38, "volume": 951844.0}, {"date": "2020-12-14", "close": 0.37, "volume": 311656.0}, {"date": "2020-12-15", "close": 0.37, "volume": 175364.0}, {"date": "2020-12-16", "close": 0.36, "volume": 489355.0}, {"date": "2020-12-17", "close": 0.37, "volume": 225955.0}, {"date": "2020-12-18", "close": 0.38, "volume": 105182.0}, {"date": "2020-12-21", "close": 0.375, "volume": 93419.0}, {"date": "2020-12-22", "close": 0.375, "volume": 497893.0}, {"date": "2020-12-23", "close": 0.36, "volume": 267645.0}, {"date": "2020-12-24", "close": 0.36, "volume": 76831.0}, {"date": "2020-12-29", "close": 0.36, "volume": 387041.0}, {"date": "2020-12-30", "close": 0.37, "volume": 64291.0}, {"date": "2020-12-31", "close": 0.355, "volume": 101923.0}, {"date": "2021-01-04", "close": 0.36, "volume": 182544.0}, {"date": "2021-01-05", "close": 0.365, "volume": 148953.0}, {"date": "2021-01-06", "close": 0.36, "volume": 305993.0}, {"date": "2021-01-07", "close": 0.355, "volume": 137821.0}, {"date": "2021-01-08", "close": 0.36, "volume": 565774.0}, {"date": "2021-01-11", "close": 0.36, "volume": 68515.0}, {"date": "2021-01-12", "close": 0.34, "volume": 173346.0}, {"date": "2021-01-13", "close": 0.34, "volume": 166519.0}, {"date": "2021-01-14", "close": 0.35, "volume": 147934.0}, {"date": "2021-01-15", "close": 0.355, "volume": 113515.0}, {"date": "2021-01-18", "close": 0.34, "volume": 814916.0}, {"date": "2021-01-19", "close": 0.34, "volume": 333903.0}, {"date": "2021-01-20", "close": 0.34, "volume": 204754.0}, {"date": "2021-01-21", "close": 0.405, "volume": 3205862.0}, {"date": "2021-01-22", "close": 0.4, "volume": 717010.0}, {"date": "2021-01-25", "close": 0.385, "volume": 618251.0}, {"date": "2021-01-27", "close": 0.385, "volume": 633960.0}, {"date": "2021-01-28", "close": 0.375, "volume": 636670.0}, {"date": "2021-01-29", "close": 0.38, "volume": 507673.0}, {"date": "2021-02-01", "close": 0.365, "volume": 384253.0}, {"date": "2021-02-02", "close": 0.365, "volume": 88781.0}, {"date": "2021-02-03", "close": 0.375, "volume": 211029.0}, {"date": "2021-02-04", "close": 0.375, "volume": 124138.0}, {"date": "2021-02-05", "close": 0.365, "volume": 628336.0}, {"date": "2021-02-08", "close": 0.36, "volume": 295012.0}, {"date": "2021-02-09", "close": 0.375, "volume": 367457.0}, {"date": "2021-02-10", "close": 0.355, "volume": 630498.0}, {"date": "2021-02-11", "close": 0.355, "volume": 146123.0}, {"date": "2021-02-12", "close": 0.37, "volume": 143228.0}, {"date": "2021-02-15", "close": 0.365, "volume": 291430.0}, {"date": "2021-02-16", "close": 0.36, "volume": 480799.0}, {"date": "2021-02-17", "close": 0.36, "volume": 298979.0}, {"date": "2021-02-18", "close": 0.365, "volume": 82938.0}, {"date": "2021-02-19", "close": 0.355, "volume": 174674.0}, {"date": "2021-02-22", "close": 0.365, "volume": 129679.0}, {"date": "2021-02-23", "close": 0.365, "volume": 287643.0}, {"date": "2021-02-24", "close": 0.37, "volume": 444189.0}, {"date": "2021-02-25", "close": 0.38, "volume": 691761.0}, {"date": "2021-02-26", "close": 0.37, "volume": 224673.0}, {"date": "2021-03-01", "close": 0.37, "volume": 520669.0}, {"date": "2021-03-02", "close": 0.35, "volume": 406372.0}, {"date": "2021-03-03", "close": 0.37, "volume": 65021.0}, {"date": "2021-03-04", "close": 0.37, "volume": 53256.0}, {"date": "2021-03-05", "close": 0.37, "volume": 24346.0}, {"date": "2021-03-08", "close": 0.355, "volume": 81569.0}, {"date": "2021-03-09", "close": 0.34, "volume": 347919.0}, {"date": "2021-03-10", "close": 0.36, "volume": 90188.0}, {"date": "2021-03-11", "close": 0.34, "volume": 331889.0}, {"date": "2021-03-12", "close": 0.35, "volume": 131698.0}, {"date": "2021-03-15", "close": 0.35, "volume": 117573.0}, {"date": "2021-03-16", "close": 0.335, "volume": 284928.0}, {"date": "2021-03-17", "close": 0.335, "volume": 319051.0}, {"date": "2021-03-18", "close": 0.33, "volume": 151872.0}, {"date": "2021-03-19", "close": 0.33, "volume": 80068.0}, {"date": "2021-03-22", "close": 0.32, "volume": 227665.0}, {"date": "2021-03-23", "close": 0.325, "volume": 299442.0}, {"date": "2021-03-24", "close": 0.325, "volume": 195999.0}, {"date": "2021-03-25", "close": 0.345, "volume": 183809.0}, {"date": "2021-03-26", "close": 0.35, "volume": 182753.0}, {"date": "2021-03-29", "close": 0.35, "volume": 121880.0}, {"date": "2021-03-30", "close": 0.33, "volume": 163979.0}, {"date": "2021-03-31", "close": 0.35, "volume": 65275.0}, {"date": "2021-04-01", "close": 0.35, "volume": 20300.0}, {"date": "2021-04-06", "close": 0.345, "volume": 66542.0}, {"date": "2021-04-07", "close": 0.35, "volume": 238634.0}, {"date": "2021-04-08", "close": 0.325, "volume": 111583.0}, {"date": "2021-04-09", "close": 0.33, "volume": 162444.0}, {"date": "2021-04-12", "close": 0.34, "volume": 260904.0}, {"date": "2021-04-13", "close": 0.35, "volume": 180891.0}, {"date": "2021-04-14", "close": 0.35, "volume": 193723.0}, {"date": "2021-04-15", "close": 0.375, "volume": 460280.0}, {"date": "2021-04-16", "close": 0.375, "volume": 179728.0}, {"date": "2021-04-19", "close": 0.372, "volume": 89451.0}, {"date": "2021-04-20", "close": 0.375, "volume": 76206.0}, {"date": "2021-04-21", "close": 0.38, "volume": 286305.0}, {"date": "2021-04-22", "close": 0.38, "volume": 704489.0}, {"date": "2021-04-23", "close": 0.38, "volume": 407721.0}, {"date": "2021-04-26", "close": 0.377, "volume": 358212.0}, {"date": "2021-04-27", "close": 0.34, "volume": 487841.0}, {"date": "2021-04-28", "close": 0.34, "volume": 66405.0}, {"date": "2021-04-29", "close": 0.33, "volume": 595326.0}, {"date": "2021-04-30", "close": 0.315, "volume": 250687.0}, {"date": "2021-05-03", "close": 0.28, "volume": 1346729.0}, {"date": "2021-05-06", "close": 0.28, "volume": 4002148.0}, {"date": "2021-05-07", "close": 0.3, "volume": 358903.0}, {"date": "2021-05-10", "close": 0.29, "volume": 286797.0}, {"date": "2021-05-11", "close": 0.295, "volume": 547194.0}, {"date": "2021-05-12", "close": 0.295, "volume": 76406.0}, {"date": "2021-05-13", "close": 0.29, "volume": 219644.0}, {"date": "2021-05-14", "close": 0.295, "volume": 85100.0}, {"date": "2021-05-17", "close": 0.295, "volume": 36032.0}, {"date": "2021-05-18", "close": 0.28, "volume": 17622217.0}, {"date": "2021-05-19", "close": 0.28, "volume": 162036.0}, {"date": "2021-05-20", "close": 0.3, "volume": 159405.0}, {"date": "2021-05-21", "close": 0.3, "volume": 68715.0}, {"date": "2021-05-24", "close": 0.285, "volume": 31756.0}, {"date": "2021-05-25", "close": 0.315, "volume": 513338.0}, {"date": "2021-05-26", "close": 0.34, "volume": 367314.0}, {"date": "2021-05-27", "close": 0.325, "volume": 606298.0}, {"date": "2021-05-28", "close": 0.33, "volume": 366671.0}, {"date": "2021-05-31", "close": 0.33, "volume": 525317.0}, {"date": "2021-06-01", "close": 0.31, "volume": 278547.0}, {"date": "2021-06-02", "close": 0.3, "volume": 128333.0}, {"date": "2021-06-03", "close": 0.285, "volume": 153401.0}, {"date": "2021-06-04", "close": 0.3, "volume": 201019.0}, {"date": "2021-06-07", "close": 0.3, "volume": 88102.0}, {"date": "2021-06-08", "close": 0.295, "volume": 265242.0}, {"date": "2021-06-09", "close": 0.29, "volume": 185302.0}, {"date": "2021-06-10", "close": 0.3, "volume": 276868.0}, {"date": "2021-06-11", "close": 0.31, "volume": 153232.0}, {"date": "2021-06-15", "close": 0.3, "volume": 97595.0}, {"date": "2021-06-16", "close": 0.29, "volume": 141526.0}, {"date": "2021-06-17", "close": 0.3, "volume": 317265.0}, {"date": "2021-06-18", "close": 0.3, "volume": 79599.0}, {"date": "2021-06-21", "close": 0.3, "volume": 63628.0}, {"date": "2021-06-22", "close": 0.3, "volume": 93931.0}, {"date": "2021-06-23", "close": 0.295, "volume": 233386.0}, {"date": "2021-06-24", "close": 0.3, "volume": 9081.0}, {"date": "2021-06-25", "close": 0.3, "volume": 6093283.0}, {"date": "2021-06-28", "close": 0.295, "volume": 290918.0}, {"date": "2021-06-29", "close": 0.305, "volume": 323871.0}, {"date": "2021-06-30", "close": 0.3, "volume": 236546.0}, {"date": "2021-07-01", "close": 0.305, "volume": 817451.0}, {"date": "2021-07-02", "close": 0.3, "volume": 2113668.0}, {"date": "2021-07-05", "close": 0.3, "volume": 77909.0}, {"date": "2021-07-06", "close": 0.3, "volume": 14939.0}, {"date": "2021-07-07", "close": 0.31, "volume": 736555.0}, {"date": "2021-07-08", "close": 0.3, "volume": 78085.0}, {"date": "2021-07-09", "close": 0.3, "volume": 162022.0}, {"date": "2021-07-12", "close": 0.3, "volume": 20000.0}, {"date": "2021-07-13", "close": 0.305, "volume": 149529.0}, {"date": "2021-07-14", "close": 0.31, "volume": 125284.0}, {"date": "2021-07-15", "close": 0.305, "volume": 160200.0}, {"date": "2021-07-16", "close": 0.3, "volume": 222914.0}, {"date": "2021-07-19", "close": 0.3, "volume": 77464.0}, {"date": "2021-07-20", "close": 0.3, "volume": 62366.0}, {"date": "2021-07-21", "close": 0.305, "volume": 488114.0}, {"date": "2021-07-22", "close": 0.305, "volume": 159204.0}, {"date": "2021-07-23", "close": 0.305, "volume": 139418.0}, {"date": "2021-07-26", "close": 0.335, "volume": 141608.0}, {"date": "2021-07-27", "close": 0.315, "volume": 16005.0}, {"date": "2021-07-28", "close": 0.32, "volume": 51925.0}, {"date": "2021-07-29", "close": 0.325, "volume": 376409.0}, {"date": "2021-07-30", "close": 0.35, "volume": 254035.0}, {"date": "2021-08-02", "close": 0.32, "volume": 120706.0}, {"date": "2021-08-03", "close": 0.345, "volume": 121551.0}, {"date": "2021-08-04", "close": 0.345, "volume": 278517.0}, {"date": "2021-08-05", "close": 0.355, "volume": 147266.0}, {"date": "2021-08-06", "close": 0.33, "volume": 99159.0}, {"date": "2021-08-09", "close": 0.335, "volume": 53902.0}, {"date": "2021-08-10", "close": 0.35, "volume": 79143.0}, {"date": "2021-08-11", "close": 0.38, "volume": 263559.0}, {"date": "2021-08-12", "close": 0.36, "volume": 412551.0}, {"date": "2021-08-13", "close": 0.36, "volume": 106731.0}, {"date": "2021-08-16", "close": 0.37, "volume": 380345.0}, {"date": "2021-08-17", "close": 0.355, "volume": 134225.0}, {"date": "2021-08-18", "close": 0.35, "volume": 254362.0}, {"date": "2021-08-19", "close": 0.36, "volume": 48401.0}, {"date": "2021-08-20", "close": 0.36, "volume": 346872.0}, {"date": "2021-08-23", "close": 0.355, "volume": 69991.0}, {"date": "2021-08-24", "close": 0.355, "volume": 139090.0}, {"date": "2021-08-25", "close": 0.355, "volume": 56150.0}, {"date": "2021-08-26", "close": 0.345, "volume": 38965.0}, {"date": "2021-08-27", "close": 0.36, "volume": 199427.0}, {"date": "2021-08-30", "close": 0.335, "volume": 295239.0}, {"date": "2021-08-31", "close": 0.325, "volume": 470551.0}, {"date": "2021-09-01", "close": 0.315, "volume": 25237.0}, {"date": "2021-09-02", "close": 0.32, "volume": 149237.0}, {"date": "2021-09-03", "close": 0.32, "volume": 58045.0}, {"date": "2021-09-06", "close": 0.315, "volume": 50351.0}, {"date": "2021-09-07", "close": 0.3, "volume": 170349.0}, {"date": "2021-09-08", "close": 0.285, "volume": 304454.0}, {"date": "2021-09-09", "close": 0.25, "volume": 1656174.0}, {"date": "2021-09-10", "close": 0.24, "volume": 628716.0}, {"date": "2021-09-13", "close": 0.24, "volume": 249619.0}, {"date": "2021-09-14", "close": 0.26, "volume": 593759.0}, {"date": "2021-09-15", "close": 0.305, "volume": 1209734.0}, {"date": "2021-09-16", "close": 0.305, "volume": 384995.0}, {"date": "2021-09-17", "close": 0.31, "volume": 146255.0}, {"date": "2021-09-20", "close": 0.29, "volume": 552540.0}, {"date": "2021-09-21", "close": 0.29, "volume": 263254.0}, {"date": "2021-09-22", "close": 0.295, "volume": 117143.0}, {"date": "2021-09-23", "close": 0.3, "volume": 240679.0}, {"date": "2021-09-24", "close": 0.31, "volume": 269026.0}, {"date": "2021-09-27", "close": 0.31, "volume": 234851.0}, {"date": "2021-09-28", "close": 0.31, "volume": 1789477.0}, {"date": "2021-09-29", "close": 0.305, "volume": 66773.0}, {"date": "2021-09-30", "close": 0.3, "volume": 93276.0}, {"date": "2021-10-01", "close": 0.3, "volume": 212590.0}, {"date": "2021-10-04", "close": 0.295, "volume": 6126.0}, {"date": "2021-10-05", "close": 0.295, "volume": 268485.0}, {"date": "2021-10-06", "close": 0.285, "volume": 610583.0}, {"date": "2021-10-07", "close": 0.3, "volume": 290699.0}, {"date": "2021-10-08", "close": 0.305, "volume": 235812.0}, {"date": "2021-10-11", "close": 0.325, "volume": 2080.0}, {"date": "2021-10-12", "close": 0.32, "volume": 27443.0}, {"date": "2021-10-13", "close": 0.32, "volume": 304047.0}, {"date": "2021-10-14", "close": 0.32, "volume": 44994.0}, {"date": "2021-10-15", "close": 0.3, "volume": 250972.0}, {"date": "2021-10-18", "close": 0.3, "volume": 572738.0}, {"date": "2021-10-19", "close": 0.315, "volume": 222966.0}, {"date": "2021-10-20", "close": 0.3325, "volume": 202338.0}, {"date": "2021-10-21", "close": 0.33, "volume": 118748.0}, {"date": "2021-10-22", "close": 0.37, "volume": 1705371.0}, {"date": "2021-10-25", "close": 0.36, "volume": 1259720.0}, {"date": "2021-10-26", "close": 0.38, "volume": 140874.0}, {"date": "2021-10-27", "close": 0.37, "volume": 125644.0}, {"date": "2021-10-28", "close": 0.37, "volume": 144940.0}, {"date": "2021-10-29", "close": 0.36, "volume": 82901.0}, {"date": "2021-11-02", "close": 0.37, "volume": 891611.0}, {"date": "2021-11-03", "close": 0.375, "volume": 260248.0}, {"date": "2021-11-04", "close": 0.38, "volume": 115119.0}, {"date": "2021-11-05", "close": 0.38, "volume": 180499.0}, {"date": "2021-11-08", "close": 0.41, "volume": 1195786.0}, {"date": "2021-11-09", "close": 0.395, "volume": 507089.0}, {"date": "2021-11-10", "close": 0.39, "volume": 250128.0}, {"date": "2021-11-11", "close": 0.39, "volume": 1668.0}, {"date": "2021-11-12", "close": 0.385, "volume": 570769.0}, {"date": "2021-11-15", "close": 0.385, "volume": 89032.0}, {"date": "2021-11-16", "close": 0.395, "volume": 245956.0}, {"date": "2021-11-17", "close": 0.39, "volume": 177573.0}, {"date": "2021-11-18", "close": 0.39, "volume": 176908.0}, {"date": "2021-11-19", "close": 0.3825, "volume": 151002.0}, {"date": "2021-11-22", "close": 0.385, "volume": 209813.0}, {"date": "2021-11-23", "close": 0.385, "volume": 233965.0}, {"date": "2021-11-24", "close": 0.38, "volume": 112059.0}, {"date": "2021-11-25", "close": 0.4, "volume": 186338.0}, {"date": "2021-11-26", "close": 0.385, "volume": 507841.0}, {"date": "2021-11-29", "close": 0.38, "volume": 217526.0}, {"date": "2021-11-30", "close": 0.385, "volume": 188056.0}, {"date": "2021-12-01", "close": 0.38, "volume": 31711.0}, {"date": "2021-12-02", "close": 0.38, "volume": 88446.0}, {"date": "2021-12-03", "close": 0.38, "volume": 121055.0}, {"date": "2021-12-06", "close": 0.365, "volume": 847769.0}, {"date": "2021-12-07", "close": 0.365, "volume": 581721.0}, {"date": "2021-12-08", "close": 0.365, "volume": 158545.0}, {"date": "2021-12-09", "close": 0.375, "volume": 154881.0}, {"date": "2021-12-10", "close": 0.365, "volume": 149556.0}, {"date": "2021-12-13", "close": 0.37, "volume": 20568.0}, {"date": "2021-12-14", "close": 0.365, "volume": 8861.0}, {"date": "2021-12-15", "close": 0.36, "volume": 68033.0}, {"date": "2021-12-16", "close": 0.365, "volume": 33824.0}, {"date": "2021-12-17", "close": 0.37, "volume": 337154.0}, {"date": "2021-12-20", "close": 0.375, "volume": 811706.0}, {"date": "2021-12-21", "close": 0.38, "volume": 67086.0}, {"date": "2021-12-22", "close": 0.37, "volume": 420536.0}, {"date": "2021-12-23", "close": 0.36, "volume": 510318.0}, {"date": "2021-12-24", "close": 0.36, "volume": 30331.0}, {"date": "2021-12-29", "close": 0.37, "volume": 102641.0}, {"date": "2021-12-30", "close": 0.38, "volume": 102109.0}, {"date": "2021-12-31", "close": 0.395, "volume": 74051.0}, {"date": "2022-01-04", "close": 0.39, "volume": 210624.0}, {"date": "2022-01-05", "close": 0.39, "volume": 37055.0}, {"date": "2022-01-06", "close": 0.38, "volume": 168312.0}, {"date": "2022-01-07", "close": 0.38, "volume": 61759.0}, {"date": "2022-01-10", "close": 0.38, "volume": 170298.0}, {"date": "2022-01-11", "close": 0.38, "volume": 2631.0}, {"date": "2022-01-12", "close": 0.38, "volume": 35196.0}, {"date": "2022-01-13", "close": 0.37, "volume": 30986.0}, {"date": "2022-01-14", "close": 0.355, "volume": 112935.0}, {"date": "2022-01-17", "close": 0.365, "volume": 68096.0}, {"date": "2022-01-18", "close": 0.37, "volume": 134032.0}, {"date": "2022-01-19", "close": 0.37, "volume": 51299.0}, {"date": "2022-01-20", "close": 0.365, "volume": 142233.0}, {"date": "2022-01-21", "close": 0.375, "volume": 197217.0}, {"date": "2022-01-24", "close": 0.35, "volume": 142834.0}, {"date": "2022-01-25", "close": 0.36, "volume": 230354.0}, {"date": "2022-01-27", "close": 0.37, "volume": 255062.0}, {"date": "2022-01-28", "close": 0.375, "volume": 197727.0}, {"date": "2022-01-31", "close": 0.375, "volume": 138051.0}, {"date": "2022-02-01", "close": 0.375, "volume": 238331.0}, {"date": "2022-02-02", "close": 0.385, "volume": 54426.0}, {"date": "2022-02-03", "close": 0.38, "volume": 109594.0}, {"date": "2022-02-04", "close": 0.38, "volume": 33036.0}, {"date": "2022-02-07", "close": 0.375, "volume": 237467.0}, {"date": "2022-02-08", "close": 0.375, "volume": 216423.0}, {"date": "2022-02-09", "close": 0.37, "volume": 115097.0}, {"date": "2022-02-10", "close": 0.37, "volume": 18682.0}, {"date": "2022-02-11", "close": 0.365, "volume": 80951.0}, {"date": "2022-02-14", "close": 0.345, "volume": 150882.0}, {"date": "2022-02-15", "close": 0.335, "volume": 253834.0}, {"date": "2022-02-16", "close": 0.335, "volume": 177349.0}, {"date": "2022-02-17", "close": 0.32, "volume": 182636.0}, {"date": "2022-02-18", "close": 0.33, "volume": 218714.0}, {"date": "2022-02-21", "close": 0.34, "volume": 48592.0}, {"date": "2022-02-22", "close": 0.35, "volume": 255109.0}, {"date": "2022-02-23", "close": 0.34, "volume": 31479.0}, {"date": "2022-02-24", "close": 0.32, "volume": 88241.0}, {"date": "2022-02-25", "close": 0.33, "volume": 87491.0}, {"date": "2022-02-28", "close": 0.325, "volume": 122774.0}, {"date": "2022-03-01", "close": 0.32, "volume": 308573.0}, {"date": "2022-03-02", "close": 0.32, "volume": 45772.0}, {"date": "2022-03-03", "close": 0.325, "volume": 5001.0}, {"date": "2022-03-04", "close": 0.31, "volume": 105231.0}, {"date": "2022-03-07", "close": 0.29, "volume": 48351.0}, {"date": "2022-03-08", "close": 0.28, "volume": 150975.0}, {"date": "2022-03-09", "close": 0.28, "volume": 20000.0}, {"date": "2022-03-10", "close": 0.275, "volume": 15786.0}, {"date": "2022-03-11", "close": 0.28, "volume": 23.0}, {"date": "2022-03-14", "close": 0.265, "volume": 163039.0}, {"date": "2022-03-15", "close": 0.255, "volume": 50027.0}, {"date": "2022-03-16", "close": 0.26, "volume": 87675.0}, {"date": "2022-03-17", "close": 0.255, "volume": 39236.0}, {"date": "2022-03-18", "close": 0.26, "volume": 29533.0}, {"date": "2022-03-21", "close": 0.275, "volume": 21560.0}, {"date": "2022-03-22", "close": 0.26, "volume": 23963.0}, {"date": "2022-03-23", "close": 0.27, "volume": 52776.0}, {"date": "2022-03-24", "close": 0.27, "volume": 67150.0}, {"date": "2022-03-25", "close": 0.275, "volume": 176664.0}, {"date": "2022-03-28", "close": 0.2825, "volume": 128589.0}, {"date": "2022-03-29", "close": 0.275, "volume": 66757.0}, {"date": "2022-03-30", "close": 0.26, "volume": 87027.0}, {"date": "2022-03-31", "close": 0.255, "volume": 31300.0}, {"date": "2022-04-01", "close": 0.255, "volume": 34826.0}, {"date": "2022-04-04", "close": 0.255, "volume": 242896.0}, {"date": "2022-04-05", "close": 0.255, "volume": 261753.0}, {"date": "2022-04-06", "close": 0.265, "volume": 28687.0}, {"date": "2022-04-07", "close": 0.255, "volume": 64961.0}, {"date": "2022-04-08", "close": 0.265, "volume": 13168.0}, {"date": "2022-04-11", "close": 0.275, "volume": 110956.0}, {"date": "2022-04-12", "close": 0.26, "volume": 78801.0}, {"date": "2022-04-13", "close": 0.26, "volume": 29717.0}, {"date": "2022-04-19", "close": 0.26, "volume": 52813.0}, {"date": "2022-04-20", "close": 0.26, "volume": 34521.0}, {"date": "2022-04-21", "close": 0.265, "volume": 48969.0}, {"date": "2022-04-22", "close": 0.26, "volume": 6224.0}, {"date": "2022-04-26", "close": 0.26, "volume": 18288.0}, {"date": "2022-04-27", "close": 0.255, "volume": 38073.0}, {"date": "2022-04-28", "close": 0.255, "volume": 21936.0}, {"date": "2022-04-29", "close": 0.25, "volume": 141397.0}, {"date": "2022-05-02", "close": 0.215, "volume": 251455.0}, {"date": "2022-05-03", "close": 0.225, "volume": 206173.0}, {"date": "2022-05-04", "close": 0.215, "volume": 93215.0}, {"date": "2022-05-05", "close": 0.21, "volume": 67868.0}, {"date": "2022-05-06", "close": 0.21, "volume": 131857.0}, {"date": "2022-05-09", "close": 0.18, "volume": 244989.0}, {"date": "2022-05-10", "close": 0.185, "volume": 32992.0}, {"date": "2022-05-11", "close": 0.185, "volume": 114253.0}, {"date": "2022-05-12", "close": 0.19, "volume": 253366.0}, {"date": "2022-05-13", "close": 0.195, "volume": 55172.0}, {"date": "2022-05-16", "close": 0.2, "volume": 46364.0}, {"date": "2022-05-17", "close": 0.22, "volume": 5495592.0}, {"date": "2022-05-18", "close": 0.215, "volume": 122842.0}, {"date": "2022-05-19", "close": 0.21, "volume": 736524.0}, {"date": "2022-05-20", "close": 0.2, "volume": 648291.0}, {"date": "2022-05-23", "close": 0.2, "volume": 378646.0}, {"date": "2022-05-24", "close": 0.2, "volume": 90565.0}, {"date": "2022-05-25", "close": 0.195, "volume": 4251724.0}, {"date": "2022-05-27", "close": 0.1975, "volume": 52126.0}, {"date": "2022-05-30", "close": 0.205, "volume": 83140.0}, {"date": "2022-05-31", "close": 0.205, "volume": 58687.0}, {"date": "2022-06-01", "close": 0.2, "volume": 104538.0}, {"date": "2022-06-02", "close": 0.18, "volume": 91338.0}, {"date": "2022-06-03", "close": 0.18, "volume": 71553.0}, {"date": "2022-06-06", "close": 0.175, "volume": 310189.0}, {"date": "2022-06-07", "close": 0.175, "volume": 80354.0}, {"date": "2022-06-08", "close": 0.185, "volume": 97822.0}, {"date": "2022-06-09", "close": 0.17, "volume": 279224.0}, {"date": "2022-06-10", "close": 0.17, "volume": 134404.0}, {"date": "2022-06-14", "close": 0.16, "volume": 452578.0}, {"date": "2022-06-15", "close": 0.145, "volume": 33212.0}, {"date": "2022-06-16", "close": 0.145, "volume": 14745.0}, {"date": "2022-06-17", "close": 0.14, "volume": 393783.0}, {"date": "2022-06-20", "close": 0.145, "volume": 83555.0}, {"date": "2022-06-21", "close": 0.155, "volume": 20342.0}, {"date": "2022-06-22", "close": 0.15, "volume": 122794.0}, {"date": "2022-06-23", "close": 0.14, "volume": 240633.0}, {"date": "2022-06-24", "close": 0.14, "volume": 908282.0}, {"date": "2022-06-27", "close": 0.145, "volume": 124115.0}, {"date": "2022-06-28", "close": 0.16, "volume": 141076.0}, {"date": "2022-06-29", "close": 0.16, "volume": 434089.0}, {"date": "2022-06-30", "close": 0.17, "volume": 366294.0}, {"date": "2022-07-01", "close": 0.16, "volume": 57913.0}, {"date": "2022-07-04", "close": 0.16, "volume": 100794.0}, {"date": "2022-07-06", "close": 0.15, "volume": 527478.0}, {"date": "2022-07-07", "close": 0.15, "volume": 60493.0}, {"date": "2022-07-08", "close": 0.15, "volume": 130459.0}, {"date": "2022-07-11", "close": 0.15, "volume": 4968.0}, {"date": "2022-07-12", "close": 0.15, "volume": 1878.0}, {"date": "2022-07-14", "close": 0.14, "volume": 32928.0}, {"date": "2022-07-18", "close": 0.14, "volume": 31999.0}, {"date": "2022-07-19", "close": 0.145, "volume": 184029.0}, {"date": "2022-07-20", "close": 0.145, "volume": 12930.0}, {"date": "2022-07-21", "close": 0.145, "volume": 62000.0}, {"date": "2022-07-22", "close": 0.14, "volume": 140789.0}, {"date": "2022-07-27", "close": 0.145, "volume": 384870.0}, {"date": "2022-07-28", "close": 0.17, "volume": 133679.0}, {"date": "2022-07-29", "close": 0.17, "volume": 1073209.0}, {"date": "2022-08-01", "close": 0.17, "volume": 188268.0}, {"date": "2022-08-02", "close": 0.165, "volume": 32000.0}, {"date": "2022-08-03", "close": 0.17, "volume": 215425.0}, {"date": "2022-08-04", "close": 0.16, "volume": 145623.0}, {"date": "2022-08-05", "close": 0.16, "volume": 153420.0}, {"date": "2022-08-08", "close": 0.16, "volume": 2709.0}, {"date": "2022-08-09", "close": 0.16, "volume": 475852.0}, {"date": "2022-08-10", "close": 0.165, "volume": 85039.0}, {"date": "2022-08-11", "close": 0.16, "volume": 586994.0}, {"date": "2022-08-12", "close": 0.165, "volume": 5606.0}, {"date": "2022-08-15", "close": 0.16, "volume": 313998.0}, {"date": "2022-08-16", "close": 0.16, "volume": 6197.0}, {"date": "2022-08-18", "close": 0.155, "volume": 42287.0}, {"date": "2022-08-19", "close": 0.155, "volume": 32702.0}, {"date": "2022-08-22", "close": 0.145, "volume": 1066681.0}, {"date": "2022-08-23", "close": 0.145, "volume": 886122.0}, {"date": "2022-08-24", "close": 0.14, "volume": 1701742.0}, {"date": "2022-08-25", "close": 0.15, "volume": 172454.0}, {"date": "2022-08-26", "close": 0.14, "volume": 54638.0}, {"date": "2022-08-29", "close": 0.15, "volume": 88799.0}, {"date": "2022-08-30", "close": 0.16, "volume": 181052.0}, {"date": "2022-08-31", "close": 0.165, "volume": 33050.0}, {"date": "2022-09-02", "close": 0.16, "volume": 3825559.0}, {"date": "2022-09-05", "close": 0.155, "volume": 207316.0}, {"date": "2022-09-06", "close": 0.155, "volume": 111981.0}, {"date": "2022-09-07", "close": 0.155, "volume": 11090.0}, {"date": "2022-09-08", "close": 0.155, "volume": 6739537.0}, {"date": "2022-09-09", "close": 0.155, "volume": 42430.0}, {"date": "2022-09-12", "close": 0.155, "volume": 1400205.0}, {"date": "2022-09-13", "close": 0.16, "volume": 336135.0}, {"date": "2022-09-14", "close": 0.165, "volume": 309685.0}, {"date": "2022-09-15", "close": 0.165, "volume": 26586.0}, {"date": "2022-09-19", "close": 0.155, "volume": 6835.0}, {"date": "2022-09-20", "close": 0.15, "volume": 116410.0}, {"date": "2022-09-23", "close": 0.155, "volume": 71121.0}, {"date": "2022-09-26", "close": 0.15, "volume": 79593.0}, {"date": "2022-09-27", "close": 0.15, "volume": 151561.0}, {"date": "2022-09-28", "close": 0.145, "volume": 12500.0}, {"date": "2022-09-30", "close": 0.14, "volume": 209911.0}, {"date": "2022-10-03", "close": 0.14, "volume": 21987.0}, {"date": "2022-10-04", "close": 0.135, "volume": 27801.0}, {"date": "2022-10-05", "close": 0.15, "volume": 32496.0}, {"date": "2022-10-06", "close": 0.14, "volume": 9578.0}, {"date": "2022-10-07", "close": 0.135, "volume": 200405.0}, {"date": "2022-10-10", "close": 0.13, "volume": 76441.0}, {"date": "2022-10-11", "close": 0.145, "volume": 158794.0}, {"date": "2022-10-12", "close": 0.145, "volume": 110039.0}, {"date": "2022-10-13", "close": 0.145, "volume": 82637.0}, {"date": "2022-10-14", "close": 0.15, "volume": 3850.0}, {"date": "2022-10-17", "close": 0.14, "volume": 2000.0}, {"date": "2022-10-18", "close": 0.145, "volume": 17000.0}, {"date": "2022-10-19", "close": 0.145, "volume": 50722.0}, {"date": "2022-10-20", "close": 0.155, "volume": 316991.0}, {"date": "2022-10-21", "close": 0.155, "volume": 149203.0}, {"date": "2022-10-24", "close": 0.16, "volume": 183471.0}, {"date": "2022-10-25", "close": 0.16, "volume": 44072.0}, {"date": "2022-10-26", "close": 0.18, "volume": 197167.0}, {"date": "2022-10-27", "close": 0.18, "volume": 207486.0}, {"date": "2022-10-28", "close": 0.18, "volume": 41459.0}, {"date": "2022-10-31", "close": 0.185, "volume": 585762.0}, {"date": "2022-11-01", "close": 0.185, "volume": 54.0}, {"date": "2022-11-02", "close": 0.18, "volume": 54293.0}, {"date": "2022-11-03", "close": 0.19, "volume": 198447.0}, {"date": "2022-11-04", "close": 0.19, "volume": 56862.0}, {"date": "2022-11-07", "close": 0.21, "volume": 117858.0}, {"date": "2022-11-08", "close": 0.205, "volume": 306002.0}, {"date": "2022-11-09", "close": 0.2, "volume": 241615.0}, {"date": "2022-11-10", "close": 0.195, "volume": 16754.0}, {"date": "2022-11-11", "close": 0.2, "volume": 18620.0}, {"date": "2022-11-14", "close": 0.19, "volume": 65496.0}, {"date": "2022-11-15", "close": 0.19, "volume": 22632.0}, {"date": "2022-11-16", "close": 0.19, "volume": 45871.0}, {"date": "2022-11-17", "close": 0.19, "volume": 92323.0}, {"date": "2022-11-18", "close": 0.19, "volume": 4000.0}, {"date": "2022-11-21", "close": 0.19, "volume": 164885.0}, {"date": "2022-11-22", "close": 0.19, "volume": 17579.0}, {"date": "2022-11-23", "close": 0.19, "volume": 43400.0}, {"date": "2022-11-24", "close": 0.19, "volume": 78361.0}, {"date": "2022-11-25", "close": 0.17, "volume": 77325.0}, {"date": "2022-11-28", "close": 0.19, "volume": 127709.0}, {"date": "2022-11-29", "close": 0.2, "volume": 622616.0}, {"date": "2022-11-30", "close": 0.21, "volume": 72550.0}, {"date": "2022-12-01", "close": 0.22, "volume": 45160.0}, {"date": "2022-12-02", "close": 0.24, "volume": 146483.0}, {"date": "2022-12-05", "close": 0.23, "volume": 213759.0}, {"date": "2022-12-06", "close": 0.215, "volume": 234349.0}, {"date": "2022-12-07", "close": 0.2, "volume": 769158.0}, {"date": "2022-12-08", "close": 0.195, "volume": 134387.0}, {"date": "2022-12-09", "close": 0.2, "volume": 76086.0}, {"date": "2022-12-12", "close": 0.2, "volume": 6773.0}, {"date": "2022-12-13", "close": 0.22, "volume": 1691247.0}, {"date": "2022-12-14", "close": 0.22, "volume": 2284.0}, {"date": "2022-12-15", "close": 0.22, "volume": 16905.0}, {"date": "2022-12-16", "close": 0.22, "volume": 105534.0}, {"date": "2022-12-19", "close": 0.225, "volume": 50575.0}, {"date": "2022-12-20", "close": 0.225, "volume": 87287.0}, {"date": "2022-12-21", "close": 0.25, "volume": 566890.0}, {"date": "2022-12-22", "close": 0.24, "volume": 119428.0}, {"date": "2022-12-23", "close": 0.24, "volume": 158676.0}, {"date": "2022-12-28", "close": 0.245, "volume": 8341.0}, {"date": "2022-12-29", "close": 0.25, "volume": 701340.0}, {"date": "2022-12-30", "close": 0.26, "volume": 331354.0}, {"date": "2023-01-03", "close": 0.26, "volume": 65470.0}, {"date": "2023-01-04", "close": 0.25, "volume": 67735.0}, {"date": "2023-01-05", "close": 0.25, "volume": 4530.0}, {"date": "2023-01-06", "close": 0.25, "volume": 180481.0}, {"date": "2023-01-09", "close": 0.25, "volume": 300394.0}, {"date": "2023-01-10", "close": 0.24, "volume": 274447.0}, {"date": "2023-01-11", "close": 0.23, "volume": 200076.0}, {"date": "2023-01-12", "close": 0.24, "volume": 484107.0}, {"date": "2023-01-13", "close": 0.245, "volume": 596521.0}, {"date": "2023-01-16", "close": 0.255, "volume": 333273.0}, {"date": "2023-01-17", "close": 0.255, "volume": 100703.0}, {"date": "2023-01-18", "close": 0.26, "volume": 120836.0}, {"date": "2023-01-19", "close": 0.265, "volume": 114570.0}, {"date": "2023-01-20", "close": 0.26, "volume": 1000.0}, {"date": "2023-01-23", "close": 0.3, "volume": 1266466.0}, {"date": "2023-01-24", "close": 0.29, "volume": 638117.0}, {"date": "2023-01-25", "close": 0.3, "volume": 82768.0}, {"date": "2023-01-27", "close": 0.29, "volume": 17598.0}, {"date": "2023-01-30", "close": 0.28, "volume": 173314.0}, {"date": "2023-01-31", "close": 0.285, "volume": 110418.0}, {"date": "2023-02-01", "close": 0.29, "volume": 253413.0}, {"date": "2023-02-02", "close": 0.29, "volume": 3054922.0}, {"date": "2023-02-03", "close": 0.27, "volume": 129849.0}, {"date": "2023-02-06", "close": 0.265, "volume": 144444.0}, {"date": "2023-02-07", "close": 0.26, "volume": 254705.0}, {"date": "2023-02-08", "close": 0.26, "volume": 98628.0}, {"date": "2023-02-09", "close": 0.255, "volume": 203152.0}, {"date": "2023-02-10", "close": 0.255, "volume": 178077.0}, {"date": "2023-02-13", "close": 0.255, "volume": 446466.0}, {"date": "2023-02-15", "close": 0.255, "volume": 168583.0}, {"date": "2023-02-16", "close": 0.245, "volume": 517481.0}, {"date": "2023-02-17", "close": 0.2475, "volume": 40000.0}, {"date": "2023-02-20", "close": 0.245, "volume": 27600.0}, {"date": "2023-02-21", "close": 0.245, "volume": 151318.0}, {"date": "2023-02-22", "close": 0.245, "volume": 292379.0}, {"date": "2023-02-23", "close": 0.25, "volume": 131251.0}, {"date": "2023-02-24", "close": 0.26, "volume": 147896.0}, {"date": "2023-02-27", "close": 0.25, "volume": 6932.0}, {"date": "2023-02-28", "close": 0.27, "volume": 294631.0}, {"date": "2023-03-01", "close": 0.28, "volume": 2496420.0}, {"date": "2023-03-02", "close": 0.29, "volume": 1341839.0}, {"date": "2023-03-03", "close": 0.28, "volume": 7097.0}, {"date": "2023-03-06", "close": 0.26, "volume": 259496.0}, {"date": "2023-03-07", "close": 0.26, "volume": 208445.0}, {"date": "2023-03-08", "close": 0.26, "volume": 182905.0}, {"date": "2023-03-09", "close": 0.26, "volume": 340972.0}, {"date": "2023-03-10", "close": 0.26, "volume": 178000.0}, {"date": "2023-03-13", "close": 0.25, "volume": 70000.0}, {"date": "2023-03-14", "close": 0.255, "volume": 132838.0}, {"date": "2023-03-15", "close": 0.245, "volume": 9523.0}, {"date": "2023-03-16", "close": 0.255, "volume": 91347.0}, {"date": "2023-03-17", "close": 0.25, "volume": 10005.0}, {"date": "2023-03-20", "close": 0.25, "volume": 46830.0}, {"date": "2023-03-21", "close": 0.25, "volume": 99333.0}, {"date": "2023-03-22", "close": 0.265, "volume": 140442.0}, {"date": "2023-03-23", "close": 0.26, "volume": 237284.0}, {"date": "2023-03-24", "close": 0.255, "volume": 25913.0}, {"date": "2023-03-27", "close": 0.25, "volume": 74706.0}, {"date": "2023-03-28", "close": 0.25, "volume": 16150.0}, {"date": "2023-03-29", "close": 0.255, "volume": 13865.0}, {"date": "2023-03-30", "close": 0.26, "volume": 74359.0}, {"date": "2023-03-31", "close": 0.255, "volume": 52643.0}, {"date": "2023-04-03", "close": 0.255, "volume": 95406.0}, {"date": "2023-04-04", "close": 0.27, "volume": 221661.0}, {"date": "2023-04-05", "close": 0.26, "volume": 475456.0}, {"date": "2023-04-06", "close": 0.275, "volume": 68646.0}, {"date": "2023-04-11", "close": 0.27, "volume": 72238.0}, {"date": "2023-04-12", "close": 0.25, "volume": 870686.0}, {"date": "2023-04-14", "close": 0.26, "volume": 1377.0}, {"date": "2023-04-17", "close": 0.26, "volume": 153538.0}, {"date": "2023-04-18", "close": 0.25, "volume": 479349.0}, {"date": "2023-04-19", "close": 0.245, "volume": 41169.0}, {"date": "2023-04-20", "close": 0.225, "volume": 267185.0}, {"date": "2023-04-21", "close": 0.24, "volume": 27692.0}, {"date": "2023-04-26", "close": 0.22, "volume": 60301.0}, {"date": "2023-04-27", "close": 0.22, "volume": 104891.0}, {"date": "2023-04-28", "close": 0.235, "volume": 47654.0}, {"date": "2023-05-01", "close": 0.225, "volume": 179679.0}, {"date": "2023-05-02", "close": 0.225, "volume": 263714.0}, {"date": "2023-05-03", "close": 0.235, "volume": 33500.0}, {"date": "2023-05-04", "close": 0.235, "volume": 32743.0}, {"date": "2023-05-05", "close": 0.23, "volume": 50341.0}, {"date": "2023-05-08", "close": 0.215, "volume": 12772.0}, {"date": "2023-05-09", "close": 0.23, "volume": 35684.0}, {"date": "2023-05-10", "close": 0.22, "volume": 258848.0}, {"date": "2023-05-11", "close": 0.225, "volume": 52587.0}, {"date": "2023-05-12", "close": 0.22, "volume": 56126.0}, {"date": "2023-05-15", "close": 0.22, "volume": 47244.0}, {"date": "2023-05-16", "close": 0.22, "volume": 625760.0}, {"date": "2023-05-17", "close": 0.21, "volume": 2290563.0}, {"date": "2023-05-18", "close": 0.215, "volume": 212816.0}, {"date": "2023-05-19", "close": 0.22, "volume": 136938.0}, {"date": "2023-05-22", "close": 0.22, "volume": 186744.0}, {"date": "2023-05-23", "close": 0.22, "volume": 148987.0}, {"date": "2023-05-24", "close": 0.22, "volume": 597831.0}, {"date": "2023-05-26", "close": 0.24, "volume": 190812.0}, {"date": "2023-05-29", "close": 0.245, "volume": 362328.0}, {"date": "2023-05-30", "close": 0.245, "volume": 194897.0}, {"date": "2023-05-31", "close": 0.245, "volume": 43251.0}, {"date": "2023-06-01", "close": 0.235, "volume": 145535.0}, {"date": "2023-06-02", "close": 0.235, "volume": 182803.0}, {"date": "2023-06-05", "close": 0.23, "volume": 620975.0}, {"date": "2023-06-06", "close": 0.215, "volume": 18510.0}, {"date": "2023-06-07", "close": 0.22, "volume": 553399.0}, {"date": "2023-06-08", "close": 0.22, "volume": 336957.0}, {"date": "2023-06-09", "close": 0.22, "volume": 178781.0}, {"date": "2023-06-13", "close": 0.215, "volume": 113875.0}, {"date": "2023-06-14", "close": 0.235, "volume": 51306.0}, {"date": "2023-06-15", "close": 0.23, "volume": 346963.0}, {"date": "2023-06-16", "close": 0.235, "volume": 925592.0}, {"date": "2023-06-19", "close": 0.23, "volume": 127712.0}, {"date": "2023-06-20", "close": 0.24, "volume": 168411.0}, {"date": "2023-06-21", "close": 0.23, "volume": 5334564.0}, {"date": "2023-06-22", "close": 0.25, "volume": 988974.0}, {"date": "2023-06-23", "close": 0.24, "volume": 493611.0}, {"date": "2023-06-26", "close": 0.24, "volume": 6263763.0}, {"date": "2023-06-27", "close": 0.24, "volume": 138865.0}, {"date": "2023-06-28", "close": 0.245, "volume": 2993938.0}, {"date": "2023-06-29", "close": 0.24, "volume": 53432.0}, {"date": "2023-06-30", "close": 0.25, "volume": 84565.0}, {"date": "2023-07-03", "close": 0.225, "volume": 145660.0}, {"date": "2023-07-04", "close": 0.23, "volume": 37525.0}, {"date": "2023-07-06", "close": 0.22, "volume": 20098.0}, {"date": "2023-07-07", "close": 0.235, "volume": 204139.0}, {"date": "2023-07-10", "close": 0.235, "volume": 2532126.0}, {"date": "2023-07-11", "close": 0.24, "volume": 2130.0}, {"date": "2023-07-12", "close": 0.235, "volume": 16851.0}, {"date": "2023-07-13", "close": 0.23, "volume": 22300.0}, {"date": "2023-07-14", "close": 0.225, "volume": 33716.0}, {"date": "2023-07-17", "close": 0.23, "volume": 148676.0}, {"date": "2023-07-18", "close": 0.235, "volume": 94117.0}, {"date": "2023-07-20", "close": 0.225, "volume": 1346514.0}, {"date": "2023-07-21", "close": 0.235, "volume": 14288.0}, {"date": "2023-07-24", "close": 0.25, "volume": 159014.0}, {"date": "2023-07-25", "close": 0.22, "volume": 337403.0}, {"date": "2023-07-26", "close": 0.225, "volume": 21333.0}, {"date": "2023-07-27", "close": 0.22, "volume": 4132.0}, {"date": "2023-07-28", "close": 0.22, "volume": 3800.0}, {"date": "2023-07-31", "close": 0.235, "volume": 59712.0}, {"date": "2023-08-01", "close": 0.23, "volume": 485085.0}, {"date": "2023-08-02", "close": 0.23, "volume": 224512.0}, {"date": "2023-08-04", "close": 0.23, "volume": 4931.0}, {"date": "2023-08-07", "close": 0.22, "volume": 27911.0}, {"date": "2023-08-08", "close": 0.21, "volume": 160427.0}, {"date": "2023-08-09", "close": 0.215, "volume": 7500.0}, {"date": "2023-08-10", "close": 0.21, "volume": 56211.0}, {"date": "2023-08-11", "close": 0.22, "volume": 97605.0}, {"date": "2023-08-14", "close": 0.225, "volume": 118367.0}, {"date": "2023-08-15", "close": 0.225, "volume": 141238.0}, {"date": "2023-08-16", "close": 0.225, "volume": 155687.0}, {"date": "2023-08-17", "close": 0.225, "volume": 119014.0}, {"date": "2023-08-18", "close": 0.225, "volume": 349632.0}, {"date": "2023-08-21", "close": 0.23, "volume": 16651.0}, {"date": "2023-08-22", "close": 0.215, "volume": 135346.0}, {"date": "2023-08-23", "close": 0.21, "volume": 74466.0}, {"date": "2023-08-24", "close": 0.215, "volume": 76431.0}, {"date": "2023-08-25", "close": 0.23, "volume": 12044.0}, {"date": "2023-08-28", "close": 0.22, "volume": 271234.0}, {"date": "2023-08-29", "close": 0.21, "volume": 217902.0}, {"date": "2023-08-30", "close": 0.23, "volume": 545493.0}, {"date": "2023-08-31", "close": 0.23, "volume": 203519.0}, {"date": "2023-09-01", "close": 0.23, "volume": 13612.0}, {"date": "2023-09-04", "close": 0.22, "volume": 2022.0}, {"date": "2023-09-05", "close": 0.215, "volume": 28571.0}, {"date": "2023-09-06", "close": 0.21, "volume": 32439.0}, {"date": "2023-09-07", "close": 0.22, "volume": 36035.0}, {"date": "2023-09-08", "close": 0.23, "volume": 254603.0}, {"date": "2023-09-11", "close": 0.215, "volume": 60658.0}, {"date": "2023-09-12", "close": 0.215, "volume": 95716.0}, {"date": "2023-09-14", "close": 0.22, "volume": 2504.0}, {"date": "2023-09-15", "close": 0.215, "volume": 18574.0}, {"date": "2023-09-18", "close": 0.205, "volume": 375090.0}, {"date": "2023-09-19", "close": 0.205, "volume": 1342040.0}, {"date": "2023-09-20", "close": 0.24, "volume": 1672079.0}, {"date": "2023-09-21", "close": 0.23, "volume": 324512.0}, {"date": "2023-09-22", "close": 0.215, "volume": 398511.0}, {"date": "2023-09-25", "close": 0.22, "volume": 238572.0}, {"date": "2023-09-26", "close": 0.225, "volume": 230025.0}, {"date": "2023-09-27", "close": 0.225, "volume": 828750.0}, {"date": "2023-09-28", "close": 0.23, "volume": 200392.0}, {"date": "2023-10-02", "close": 0.22, "volume": 45182.0}, {"date": "2023-10-03", "close": 0.205, "volume": 517401.0}, {"date": "2023-10-04", "close": 0.195, "volume": 783949.0}, {"date": "2023-10-05", "close": 0.2, "volume": 95977.0}, {"date": "2023-10-06", "close": 0.205, "volume": 192436.0}, {"date": "2023-10-09", "close": 0.2, "volume": 41432.0}, {"date": "2023-10-10", "close": 0.2, "volume": 687212.0}, {"date": "2023-10-11", "close": 0.21, "volume": 14893.0}, {"date": "2023-10-12", "close": 0.1975, "volume": 132298.0}, {"date": "2023-10-13", "close": 0.2, "volume": 26224.0}, {"date": "2023-10-16", "close": 0.185, "volume": 310090.0}, {"date": "2023-10-17", "close": 0.195, "volume": 54302.0}, {"date": "2023-10-18", "close": 0.195, "volume": 43482.0}, {"date": "2023-10-19", "close": 0.195, "volume": 23699.0}, {"date": "2023-10-20", "close": 0.195, "volume": 3000.0}, {"date": "2023-10-23", "close": 0.195, "volume": 41311.0}, {"date": "2023-10-24", "close": 0.205, "volume": 4113.0}, {"date": "2023-10-25", "close": 0.205, "volume": 847854.0}, {"date": "2023-10-27", "close": 0.185, "volume": 61890.0}, {"date": "2023-10-30", "close": 0.19, "volume": 10000.0}, {"date": "2023-10-31", "close": 0.19, "volume": 3930.0}, {"date": "2023-11-01", "close": 0.19, "volume": 3650.0}, {"date": "2023-11-02", "close": 0.2, "volume": 96243.0}, {"date": "2023-11-06", "close": 0.19, "volume": 233677.0}, {"date": "2023-11-08", "close": 0.19, "volume": 129301.0}, {"date": "2023-11-09", "close": 0.17, "volume": 163765.0}, {"date": "2023-11-10", "close": 0.17, "volume": 982017.0}, {"date": "2023-11-13", "close": 0.18, "volume": 312133.0}, {"date": "2023-11-14", "close": 0.175, "volume": 163625.0}, {"date": "2023-11-15", "close": 0.18, "volume": 442444.0}, {"date": "2023-11-16", "close": 0.185, "volume": 235050.0}, {"date": "2023-11-17", "close": 0.175, "volume": 129367.0}, {"date": "2023-11-20", "close": 0.175, "volume": 611363.0}, {"date": "2023-11-21", "close": 0.195, "volume": 367945.0}, {"date": "2023-11-22", "close": 0.2, "volume": 189911.0}, {"date": "2023-11-23", "close": 0.195, "volume": 701825.0}, {"date": "2023-11-24", "close": 0.205, "volume": 279135.0}, {"date": "2023-11-27", "close": 0.225, "volume": 480394.0}, {"date": "2023-11-28", "close": 0.23, "volume": 58800.0}, {"date": "2023-11-29", "close": 0.225, "volume": 102924.0}, {"date": "2023-11-30", "close": 0.22, "volume": 85400.0}, {"date": "2023-12-01", "close": 0.215, "volume": 77000.0}, {"date": "2023-12-04", "close": 0.21, "volume": 34830.0}, {"date": "2023-12-05", "close": 0.21, "volume": 27829.0}, {"date": "2023-12-06", "close": 0.21, "volume": 43592.0}, {"date": "2023-12-08", "close": 0.21, "volume": 60500.0}, {"date": "2023-12-11", "close": 0.2, "volume": 41947.0}, {"date": "2023-12-12", "close": 0.21, "volume": 39957.0}, {"date": "2023-12-13", "close": 0.195, "volume": 18797.0}, {"date": "2023-12-14", "close": 0.2, "volume": 9410.0}, {"date": "2023-12-15", "close": 0.1875, "volume": 58236.0}, {"date": "2023-12-18", "close": 0.185, "volume": 27305.0}, {"date": "2023-12-19", "close": 0.185, "volume": 40543.0}, {"date": "2023-12-20", "close": 0.2, "volume": 13996.0}, {"date": "2023-12-21", "close": 0.19, "volume": 28579.0}, {"date": "2023-12-22", "close": 0.195, "volume": 57672.0}, {"date": "2023-12-27", "close": 0.2, "volume": 130703.0}, {"date": "2023-12-28", "close": 0.205, "volume": 180354.0}, {"date": "2023-12-29", "close": 0.215, "volume": 501398.0}, {"date": "2024-01-02", "close": 0.22, "volume": 361271.0}, {"date": "2024-01-03", "close": 0.22, "volume": 310786.0}, {"date": "2024-01-04", "close": 0.215, "volume": 247582.0}, {"date": "2024-01-05", "close": 0.225, "volume": 24691.0}, {"date": "2024-01-08", "close": 0.29, "volume": 563793.0}, {"date": "2024-01-09", "close": 0.28, "volume": 943025.0}, {"date": "2024-01-10", "close": 0.3, "volume": 367940.0}, {"date": "2024-01-11", "close": 0.29, "volume": 429589.0}, {"date": "2024-01-12", "close": 0.27, "volume": 243583.0}, {"date": "2024-01-15", "close": 0.3, "volume": 1963025.0}, {"date": "2024-01-16", "close": 0.29, "volume": 268334.0}, {"date": "2024-01-17", "close": 0.285, "volume": 144172.0}, {"date": "2024-01-18", "close": 0.295, "volume": 103954.0}, {"date": "2024-01-19", "close": 0.28, "volume": 1270231.0}, {"date": "2024-01-22", "close": 0.28, "volume": 90993.0}, {"date": "2024-01-23", "close": 0.29, "volume": 48924.0}, {"date": "2024-01-24", "close": 0.29, "volume": 231934.0}, {"date": "2024-01-25", "close": 0.29, "volume": 361876.0}, {"date": "2024-01-29", "close": 0.28, "volume": 67793.0}, {"date": "2024-01-30", "close": 0.29, "volume": 1124183.0}, {"date": "2024-01-31", "close": 0.28, "volume": 234667.0}, {"date": "2024-02-01", "close": 0.29, "volume": 211162.0}, {"date": "2024-02-02", "close": 0.265, "volume": 1095089.0}, {"date": "2024-02-05", "close": 0.255, "volume": 99705.0}, {"date": "2024-02-06", "close": 0.25, "volume": 88896.0}, {"date": "2024-02-07", "close": 0.235, "volume": 52236.0}, {"date": "2024-02-08", "close": 0.255, "volume": 60456.0}, {"date": "2024-02-09", "close": 0.265, "volume": 172367.0}, {"date": "2024-02-12", "close": 0.265, "volume": 475179.0}, {"date": "2024-02-13", "close": 0.26, "volume": 87257.0}, {"date": "2024-02-14", "close": 0.275, "volume": 98211.0}, {"date": "2024-02-15", "close": 0.29, "volume": 257468.0}, {"date": "2024-02-16", "close": 0.315, "volume": 1078094.0}, {"date": "2024-02-19", "close": 0.31, "volume": 655456.0}, {"date": "2024-02-20", "close": 0.31, "volume": 98032.0}, {"date": "2024-02-21", "close": 0.31, "volume": 135690.0}, {"date": "2024-02-22", "close": 0.31, "volume": 96952.0}, {"date": "2024-02-23", "close": 0.29, "volume": 455970.0}, {"date": "2024-02-26", "close": 0.295, "volume": 69370.0}, {"date": "2024-02-27", "close": 0.29, "volume": 239933.0}, {"date": "2024-02-28", "close": 0.33, "volume": 7115845.0}, {"date": "2024-02-29", "close": 0.315, "volume": 476846.0}, {"date": "2024-03-01", "close": 0.29, "volume": 389768.0}, {"date": "2024-03-04", "close": 0.3, "volume": 339025.0}, {"date": "2024-03-05", "close": 0.31, "volume": 256040.0}, {"date": "2024-03-06", "close": 0.3, "volume": 210714.0}, {"date": "2024-03-07", "close": 0.295, "volume": 110486.0}, {"date": "2024-03-08", "close": 0.3, "volume": 47582.0}, {"date": "2024-03-11", "close": 0.295, "volume": 49784.0}, {"date": "2024-03-12", "close": 0.295, "volume": 2011893.0}, {"date": "2024-03-13", "close": 0.295, "volume": 55716.0}, {"date": "2024-03-14", "close": 0.295, "volume": 180946.0}, {"date": "2024-03-15", "close": 0.3, "volume": 176216.0}, {"date": "2024-03-18", "close": 0.29, "volume": 193626.0}, {"date": "2024-03-19", "close": 0.275, "volume": 337750.0}, {"date": "2024-03-20", "close": 0.26, "volume": 316089.0}, {"date": "2024-03-21", "close": 0.255, "volume": 434899.0}, {"date": "2024-03-22", "close": 0.25, "volume": 353466.0}, {"date": "2024-03-25", "close": 0.265, "volume": 72147.0}, {"date": "2024-03-26", "close": 0.275, "volume": 69468.0}, {"date": "2024-03-27", "close": 0.275, "volume": 49176.0}, {"date": "2024-03-28", "close": 0.275, "volume": 74263.0}, {"date": "2024-04-02", "close": 0.275, "volume": 7107.0}, {"date": "2024-04-03", "close": 0.275, "volume": 92666.0}, {"date": "2024-04-04", "close": 0.26, "volume": 186654.0}, {"date": "2024-04-05", "close": 0.26, "volume": 1334343.0}, {"date": "2024-04-08", "close": 0.2575, "volume": 194885.0}, {"date": "2024-04-09", "close": 0.25, "volume": 204905.0}, {"date": "2024-04-10", "close": 0.25, "volume": 500.0}, {"date": "2024-04-11", "close": 0.26, "volume": 38978.0}, {"date": "2024-04-12", "close": 0.26, "volume": 52506.0}, {"date": "2024-04-15", "close": 0.255, "volume": 348383.0}, {"date": "2024-04-16", "close": 0.255, "volume": 163271.0}, {"date": "2024-04-17", "close": 0.255, "volume": 677399.0}, {"date": "2024-04-18", "close": 0.255, "volume": 44411.0}, {"date": "2024-04-19", "close": 0.26, "volume": 435663.0}, {"date": "2024-04-22", "close": 0.27, "volume": 228088.0}, {"date": "2024-04-23", "close": 0.29, "volume": 1412747.0}, {"date": "2024-04-24", "close": 0.305, "volume": 83089.0}, {"date": "2024-04-26", "close": 0.295, "volume": 162929.0}, {"date": "2024-04-29", "close": 0.295, "volume": 98210.0}, {"date": "2024-04-30", "close": 0.3, "volume": 551628.0}, {"date": "2024-05-01", "close": 0.3, "volume": 71066.0}, {"date": "2024-05-02", "close": 0.305, "volume": 406118.0}, {"date": "2024-05-03", "close": 0.31, "volume": 439682.0}, {"date": "2024-05-06", "close": 0.31, "volume": 36125.0}, {"date": "2024-05-07", "close": 0.315, "volume": 130774.0}, {"date": "2024-05-08", "close": 0.33, "volume": 632336.0}, {"date": "2024-05-09", "close": 0.33, "volume": 376354.0}, {"date": "2024-05-10", "close": 0.33, "volume": 4243016.0}, {"date": "2024-05-13", "close": 0.33, "volume": 77284.0}, {"date": "2024-05-14", "close": 0.33, "volume": 513211.0}, {"date": "2024-05-15", "close": 0.34, "volume": 1064667.0}, {"date": "2024-05-16", "close": 0.335, "volume": 430655.0}, {"date": "2024-05-17", "close": 0.335, "volume": 120048.0}, {"date": "2024-05-20", "close": 0.32, "volume": 25303.0}, {"date": "2024-05-21", "close": 0.32, "volume": 2411318.0}, {"date": "2024-05-22", "close": 0.365, "volume": 3404112.0}, {"date": "2024-05-23", "close": 0.39, "volume": 524157.0}, {"date": "2024-05-24", "close": 0.425, "volume": 4638560.0}, {"date": "2024-05-27", "close": 0.43, "volume": 1066571.0}, {"date": "2024-05-28", "close": 0.435, "volume": 843260.0}, {"date": "2024-05-29", "close": 0.45, "volume": 456216.0}, {"date": "2024-05-30", "close": 0.44, "volume": 119209.0}, {"date": "2024-05-31", "close": 0.44, "volume": 7924968.0}, {"date": "2024-06-03", "close": 0.45, "volume": 509296.0}, {"date": "2024-06-04", "close": 0.445, "volume": 210677.0}, {"date": "2024-06-05", "close": 0.44, "volume": 246454.0}, {"date": "2024-06-06", "close": 0.44, "volume": 735010.0}, {"date": "2024-06-07", "close": 0.44, "volume": 2062113.0}, {"date": "2024-06-11", "close": 0.45, "volume": 467564.0}, {"date": "2024-06-12", "close": 0.45, "volume": 1850205.0}, {"date": "2024-06-13", "close": 0.45, "volume": 198657.0}, {"date": "2024-06-14", "close": 0.44, "volume": 120818.0}, {"date": "2024-06-17", "close": 0.435, "volume": 392436.0}, {"date": "2024-06-18", "close": 0.445, "volume": 550763.0}, {"date": "2024-06-19", "close": 0.435, "volume": 42279.0}, {"date": "2024-06-20", "close": 0.44, "volume": 29354.0}, {"date": "2024-06-21", "close": 0.43, "volume": 58654.0}, {"date": "2024-06-24", "close": 0.44, "volume": 2073475.0}, {"date": "2024-06-25", "close": 0.5, "volume": 5974594.0}, {"date": "2024-06-26", "close": 0.49, "volume": 441972.0}, {"date": "2024-06-27", "close": 0.49, "volume": 137503.0}, {"date": "2024-06-28", "close": 0.5, "volume": 498490.0}, {"date": "2024-07-01", "close": 0.475, "volume": 1347338.0}, {"date": "2024-07-02", "close": 0.485, "volume": 68595.0}, {"date": "2024-07-03", "close": 0.48, "volume": 28583094.0}, {"date": "2024-07-04", "close": 0.49, "volume": 272607.0}, {"date": "2024-07-05", "close": 0.5, "volume": 495097.0}, {"date": "2024-07-08", "close": 0.5, "volume": 919392.0}, {"date": "2024-07-09", "close": 0.48, "volume": 2036590.0}, {"date": "2024-07-10", "close": 0.48, "volume": 357245.0}, {"date": "2024-07-11", "close": 0.475, "volume": 342440.0}, {"date": "2024-07-12", "close": 0.55, "volume": 1738531.0}, {"date": "2024-07-15", "close": 0.57, "volume": 1640250.0}, {"date": "2024-07-16", "close": 0.56, "volume": 132775.0}, {"date": "2024-07-17", "close": 0.57, "volume": 527433.0}, {"date": "2024-07-18", "close": 0.55, "volume": 266803.0}, {"date": "2024-07-19", "close": 0.54, "volume": 202007.0}, {"date": "2024-07-22", "close": 0.55, "volume": 237684.0}, {"date": "2024-07-23", "close": 0.54, "volume": 292067.0}, {"date": "2024-07-24", "close": 0.53, "volume": 532291.0}, {"date": "2024-07-25", "close": 0.54, "volume": 281521.0}, {"date": "2024-07-26", "close": 0.535, "volume": 220171.0}, {"date": "2024-07-29", "close": 0.54, "volume": 392598.0}, {"date": "2024-07-30", "close": 0.53, "volume": 740532.0}, {"date": "2024-07-31", "close": 0.505, "volume": 1010018.0}, {"date": "2024-08-01", "close": 0.505, "volume": 137875.0}, {"date": "2024-08-02", "close": 0.505, "volume": 172906.0}, {"date": "2024-08-05", "close": 0.455, "volume": 512226.0}, {"date": "2024-08-06", "close": 0.425, "volume": 2495944.0}, {"date": "2024-08-07", "close": 0.43, "volume": 438132.0}, {"date": "2024-08-08", "close": 0.44, "volume": 42231.0}, {"date": "2024-08-09", "close": 0.45, "volume": 244599.0}, {"date": "2024-08-12", "close": 0.455, "volume": 199732.0}, {"date": "2024-08-13", "close": 0.445, "volume": 4422977.0}, {"date": "2024-08-14", "close": 0.455, "volume": 3332655.0}, {"date": "2024-08-15", "close": 0.455, "volume": 81635.0}, {"date": "2024-08-16", "close": 0.45, "volume": 226754.0}, {"date": "2024-08-19", "close": 0.445, "volume": 494643.0}, {"date": "2024-08-20", "close": 0.455, "volume": 1508799.0}, {"date": "2024-08-21", "close": 0.455, "volume": 1586665.0}, {"date": "2024-08-22", "close": 0.46, "volume": 11239.0}, {"date": "2024-08-23", "close": 0.465, "volume": 56551.0}, {"date": "2024-08-26", "close": 0.46, "volume": 335407.0}, {"date": "2024-08-27", "close": 0.48, "volume": 67971.0}, {"date": "2024-08-28", "close": 0.465, "volume": 233330.0}, {"date": "2024-08-29", "close": 0.46, "volume": 404721.0}, {"date": "2024-08-30", "close": 0.445, "volume": 1222302.0}, {"date": "2024-09-02", "close": 0.4, "volume": 3319664.0}, {"date": "2024-09-03", "close": 0.39, "volume": 592616.0}, {"date": "2024-09-04", "close": 0.385, "volume": 315336.0}, {"date": "2024-09-05", "close": 0.375, "volume": 200769.0}, {"date": "2024-09-06", "close": 0.345, "volume": 815013.0}, {"date": "2024-09-09", "close": 0.35, "volume": 1010363.0}, {"date": "2024-09-10", "close": 0.36, "volume": 1867367.0}, {"date": "2024-09-11", "close": 0.345, "volume": 963489.0}, {"date": "2024-09-12", "close": 0.35, "volume": 3445558.0}, {"date": "2024-09-13", "close": 0.4, "volume": 900248.0}, {"date": "2024-09-16", "close": 0.4, "volume": 1080542.0}, {"date": "2024-09-17", "close": 0.395, "volume": 1044191.0}, {"date": "2024-09-18", "close": 0.3875, "volume": 86246.0}, {"date": "2024-09-19", "close": 0.39, "volume": 338659.0}, {"date": "2024-09-20", "close": 0.395, "volume": 159811.0}, {"date": "2024-09-23", "close": 0.395, "volume": 29040.0}, {"date": "2024-09-24", "close": 0.4, "volume": 105563.0}, {"date": "2024-09-25", "close": 0.4, "volume": 129988.0}, {"date": "2024-09-26", "close": 0.39, "volume": 45577.0}, {"date": "2024-09-27", "close": 0.41, "volume": 603512.0}, {"date": "2024-09-30", "close": 0.425, "volume": 498801.0}, {"date": "2024-10-01", "close": 0.435, "volume": 265275.0}, {"date": "2024-10-02", "close": 0.435, "volume": 99547.0}, {"date": "2024-10-03", "close": 0.415, "volume": 191876.0}, {"date": "2024-10-04", "close": 0.415, "volume": 44755.0}, {"date": "2024-10-07", "close": 0.415, "volume": 77784.0}, {"date": "2024-10-08", "close": 0.425, "volume": 1097.0}, {"date": "2024-10-09", "close": 0.43, "volume": 353646.0}, {"date": "2024-10-10", "close": 0.41, "volume": 222310.0}, {"date": "2024-10-11", "close": 0.405, "volume": 215996.0}, {"date": "2024-10-14", "close": 0.4, "volume": 108178.0}, {"date": "2024-10-15", "close": 0.4, "volume": 119783.0}, {"date": "2024-10-16", "close": 0.39, "volume": 95886.0}, {"date": "2024-10-17", "close": 0.385, "volume": 184114.0}, {"date": "2024-10-18", "close": 0.375, "volume": 457320.0}, {"date": "2024-10-21", "close": 0.365, "volume": 618855.0}, {"date": "2024-10-22", "close": 0.355, "volume": 851523.0}, {"date": "2024-10-23", "close": 0.345, "volume": 291375.0}, {"date": "2024-10-24", "close": 0.34, "volume": 730916.0}, {"date": "2024-10-25", "close": 0.345, "volume": 208659.0}, {"date": "2024-10-28", "close": 0.34, "volume": 127499.0}, {"date": "2024-10-29", "close": 0.335, "volume": 533852.0}, {"date": "2024-10-30", "close": 0.35, "volume": 22208.0}, {"date": "2024-10-31", "close": 0.235, "volume": 19824207.0}, {"date": "2024-11-01", "close": 0.25, "volume": 1327145.0}, {"date": "2024-11-04", "close": 0.25, "volume": 1247105.0}, {"date": "2024-11-05", "close": 0.24, "volume": 243266.0}, {"date": "2024-11-06", "close": 0.25, "volume": 61020.0}, {"date": "2024-11-07", "close": 0.25, "volume": 1369897.0}, {"date": "2024-11-08", "close": 0.265, "volume": 1150159.0}, {"date": "2024-11-11", "close": 0.265, "volume": 526989.0}, {"date": "2024-11-12", "close": 0.255, "volume": 424457.0}, {"date": "2024-11-13", "close": 0.25, "volume": 664189.0}, {"date": "2024-11-14", "close": 0.29, "volume": 1109675.0}, {"date": "2024-11-15", "close": 0.3, "volume": 889693.0}, {"date": "2024-11-18", "close": 0.295, "volume": 685867.0}, {"date": "2024-11-19", "close": 0.275, "volume": 922064.0}, {"date": "2024-11-20", "close": 0.29, "volume": 3240828.0}, {"date": "2024-11-21", "close": 0.3, "volume": 442710.0}, {"date": "2024-11-22", "close": 0.29, "volume": 748484.0}, {"date": "2024-11-25", "close": 0.28, "volume": 331357.0}, {"date": "2024-11-26", "close": 0.29, "volume": 57049.0}, {"date": "2024-11-27", "close": 0.285, "volume": 393639.0}, {"date": "2024-11-28", "close": 0.31, "volume": 511952.0}, {"date": "2024-11-29", "close": 0.31, "volume": 40880.0}, {"date": "2024-12-02", "close": 0.29, "volume": 179153.0}, {"date": "2024-12-03", "close": 0.3, "volume": 303603.0}, {"date": "2024-12-04", "close": 0.305, "volume": 4097.0}, {"date": "2024-12-05", "close": 0.325, "volume": 104464.0}, {"date": "2024-12-06", "close": 0.315, "volume": 37439.0}, {"date": "2024-12-09", "close": 0.315, "volume": 182060.0}, {"date": "2024-12-10", "close": 0.315, "volume": 21176.0}, {"date": "2024-12-11", "close": 0.3, "volume": 162216.0}, {"date": "2024-12-12", "close": 0.3, "volume": 1798613.0}, {"date": "2024-12-13", "close": 0.3, "volume": 28319.0}, {"date": "2024-12-16", "close": 0.28, "volume": 275786.0}, {"date": "2024-12-17", "close": 0.29, "volume": 2843825.0}, {"date": "2024-12-18", "close": 0.285, "volume": 68938.0}, {"date": "2024-12-19", "close": 0.27, "volume": 287483.0}, {"date": "2024-12-20", "close": 0.215, "volume": 3158935.0}, {"date": "2024-12-23", "close": 0.21, "volume": 496616.0}, {"date": "2024-12-24", "close": 0.22, "volume": 115431.0}, {"date": "2024-12-27", "close": 0.23, "volume": 29266.0}, {"date": "2024-12-30", "close": 0.23, "volume": 45822.0}, {"date": "2024-12-31", "close": 0.225, "volume": 1374062.0}, {"date": "2025-01-02", "close": 0.23, "volume": 20192.0}, {"date": "2025-01-03", "close": 0.225, "volume": 229172.0}, {"date": "2025-01-06", "close": 0.215, "volume": 536447.0}, {"date": "2025-01-07", "close": 0.22, "volume": 893221.0}, {"date": "2025-01-08", "close": 0.22, "volume": 239422.0}, {"date": "2025-01-09", "close": 0.22, "volume": 21739.0}, {"date": "2025-01-10", "close": 0.215, "volume": 197215.0}, {"date": "2025-01-13", "close": 0.21, "volume": 181386.0}, {"date": "2025-01-14", "close": 0.205, "volume": 6931.0}, {"date": "2025-01-15", "close": 0.22, "volume": 5176111.0}, {"date": "2025-01-16", "close": 0.22, "volume": 188867.0}, {"date": "2025-01-17", "close": 0.215, "volume": 59315.0}, {"date": "2025-01-20", "close": 0.205, "volume": 641636.0}, {"date": "2025-01-21", "close": 0.2, "volume": 205608.0}, {"date": "2025-01-22", "close": 0.195, "volume": 196375.0}, {"date": "2025-01-23", "close": 0.2, "volume": 63412.0}, {"date": "2025-01-24", "close": 0.2, "volume": 434252.0}, {"date": "2025-01-28", "close": 0.21, "volume": 95592.0}, {"date": "2025-01-29", "close": 0.2, "volume": 252350.0}, {"date": "2025-01-30", "close": 0.185, "volume": 416064.0}, {"date": "2025-01-31", "close": 0.185, "volume": 728834.0}, {"date": "2025-02-03", "close": 0.165, "volume": 1521365.0}, {"date": "2025-02-04", "close": 0.17, "volume": 1730638.0}, {"date": "2025-02-05", "close": 0.175, "volume": 182906.0}, {"date": "2025-02-06", "close": 0.175, "volume": 515232.0}, {"date": "2025-02-07", "close": 0.18, "volume": 45807.0}, {"date": "2025-02-10", "close": 0.18, "volume": 188204.0}, {"date": "2025-02-11", "close": 0.17, "volume": 71451.0}, {"date": "2025-02-12", "close": 0.16, "volume": 1294289.0}, {"date": "2025-02-13", "close": 0.165, "volume": 285962.0}, {"date": "2025-02-14", "close": 0.165, "volume": 128683.0}, {"date": "2025-02-17", "close": 0.17, "volume": 13947.0}, {"date": "2025-02-18", "close": 0.17, "volume": 1131463.0}, {"date": "2025-02-19", "close": 0.17, "volume": 271834.0}, {"date": "2025-02-20", "close": 0.17, "volume": 482721.0}, {"date": "2025-02-21", "close": 0.165, "volume": 396749.0}, {"date": "2025-02-24", "close": 0.165, "volume": 196012.0}, {"date": "2025-02-25", "close": 0.17, "volume": 1120139.0}, {"date": "2025-02-26", "close": 0.17, "volume": 20833.0}, {"date": "2025-02-27", "close": 0.175, "volume": 53539.0}, {"date": "2025-02-28", "close": 0.17, "volume": 522414.0}, {"date": "2025-03-03", "close": 0.16, "volume": 452053.0}, {"date": "2025-03-04", "close": 0.15, "volume": 548554.0}, {"date": "2025-03-05", "close": 0.14, "volume": 1244646.0}, {"date": "2025-03-06", "close": 0.135, "volume": 459197.0}, {"date": "2025-03-07", "close": 0.12, "volume": 2081891.0}, {"date": "2025-03-10", "close": 0.12, "volume": 298400.0}, {"date": "2025-03-11", "close": 0.115, "volume": 860528.0}, {"date": "2025-03-12", "close": 0.13, "volume": 82098.0}, {"date": "2025-03-13", "close": 0.125, "volume": 769952.0}, {"date": "2025-03-14", "close": 0.12, "volume": 342228.0}, {"date": "2025-03-17", "close": 0.11, "volume": 1072888.0}, {"date": "2025-03-18", "close": 0.11, "volume": 42826.0}, {"date": "2025-03-19", "close": 0.1, "volume": 1390380.0}, {"date": "2025-03-20", "close": 0.11, "volume": 190169.0}, {"date": "2025-03-21", "close": 0.1, "volume": 2170279.0}, {"date": "2025-03-24", "close": 0.1, "volume": 541538.0}, {"date": "2025-03-25", "close": 0.105, "volume": 162799.0}, {"date": "2025-03-26", "close": 0.105, "volume": 767804.0}, {"date": "2025-03-27", "close": 0.11, "volume": 9091.0}, {"date": "2025-03-28", "close": 0.11, "volume": 53428.0}, {"date": "2025-04-01", "close": 0.095, "volume": 533634.0}, {"date": "2025-04-02", "close": 0.095, "volume": 742401.0}, {"date": "2025-04-03", "close": 0.115, "volume": 355819.0}, {"date": "2025-04-04", "close": 0.1, "volume": 958097.0}, {"date": "2025-04-07", "close": 0.084, "volume": 2767971.0}, {"date": "2025-04-08", "close": 0.096, "volume": 572567.0}, {"date": "2025-04-09", "close": 0.092, "volume": 163023.0}, {"date": "2025-04-10", "close": 0.09, "volume": 992053.0}, {"date": "2025-04-11", "close": 0.091, "volume": 771473.0}, {"date": "2025-04-14", "close": 0.09, "volume": 1590789.0}, {"date": "2025-04-15", "close": 0.092, "volume": 667997.0}, {"date": "2025-04-16", "close": 0.095, "volume": 10165.0}, {"date": "2025-04-17", "close": 0.094, "volume": 304842.0}, {"date": "2025-04-22", "close": 0.093, "volume": 298182.0}, {"date": "2025-04-23", "close": 0.096, "volume": 426073.0}, {"date": "2025-05-05", "close": 0.094, "volume": 1923275.0}, {"date": "2025-05-06", "close": 0.1, "volume": 319382.0}, {"date": "2025-05-07", "close": 0.13, "volume": 1195245.0}, {"date": "2025-05-09", "close": 0.096, "volume": 3806463.0}, {"date": "2025-05-12", "close": 0.099, "volume": 936203.0}, {"date": "2025-05-13", "close": 0.1, "volume": 30588.0}, {"date": "2025-05-14", "close": 0.095, "volume": 1030098.0}, {"date": "2025-05-15", "close": 0.091, "volume": 1138928.0}, {"date": "2025-05-16", "close": 0.087, "volume": 3708921.0}, {"date": "2025-05-19", "close": 0.087, "volume": 914778.0}, {"date": "2025-05-20", "close": 0.088, "volume": 877321.0}, {"date": "2025-05-21", "close": 0.087, "volume": 1301128.0}, {"date": "2025-05-22", "close": 0.084, "volume": 16383.0}, {"date": "2025-05-23", "close": 0.087, "volume": 809551.0}, {"date": "2025-05-26", "close": 0.087, "volume": 138576.0}, {"date": "2025-05-27", "close": 0.086, "volume": 998536.0}, {"date": "2025-05-28", "close": 0.087, "volume": 1034785.0}, {"date": "2025-05-29", "close": 0.087, "volume": 445137.0}, {"date": "2025-05-30", "close": 0.091, "volume": 348987.0}, {"date": "2025-06-02", "close": 0.092, "volume": 303656.0}, {"date": "2025-06-03", "close": 0.086, "volume": 248482.0}, {"date": "2025-06-04", "close": 0.084, "volume": 363478.0}, {"date": "2025-06-05", "close": 0.082, "volume": 190468.0}, {"date": "2025-06-06", "close": 0.083, "volume": 327716.0}, {"date": "2025-06-10", "close": 0.083, "volume": 541288.0}, {"date": "2025-06-11", "close": 0.081, "volume": 254736.0}, {"date": "2025-06-12", "close": 0.083, "volume": 535150.0}, {"date": "2025-06-13", "close": 0.08, "volume": 143298.0}, {"date": "2025-06-16", "close": 0.079, "volume": 103048.0}, {"date": "2025-06-17", "close": 0.08, "volume": 576655.0}, {"date": "2025-06-18", "close": 0.084, "volume": 482096.0}, {"date": "2025-06-19", "close": 0.08, "volume": 243859.0}, {"date": "2025-06-20", "close": 0.08, "volume": 497152.0}, {"date": "2025-06-23", "close": 0.08, "volume": 133591.0}, {"date": "2025-06-24", "close": 0.079, "volume": 682607.0}, {"date": "2025-06-25", "close": 0.078, "volume": 890527.0}, {"date": "2025-06-26", "close": 0.079, "volume": 1330441.0}, {"date": "2025-06-27", "close": 0.081, "volume": 1729637.0}, {"date": "2025-06-30", "close": 0.081, "volume": 786384.0}, {"date": "2025-07-01", "close": 0.085, "volume": 378465.0}, {"date": "2025-07-02", "close": 0.075, "volume": 1325996.0}, {"date": "2025-07-03", "close": 0.065, "volume": 3310092.0}, {"date": "2025-07-04", "close": 0.055, "volume": 3990270.0}, {"date": "2025-07-07", "close": 0.049, "volume": 7127184.0}, {"date": "2025-07-08", "close": 0.053, "volume": 1981663.0}, {"date": "2025-07-09", "close": 0.055, "volume": 951753.0}, {"date": "2025-07-10", "close": 0.056, "volume": 577026.0}, {"date": "2025-07-11", "close": 0.056, "volume": 633512.0}, {"date": "2025-07-14", "close": 0.06, "volume": 1481898.0}, {"date": "2025-07-15", "close": 0.058, "volume": 1576185.0}, {"date": "2025-07-16", "close": 0.058, "volume": 444527.0}, {"date": "2025-07-17", "close": 0.07, "volume": 7343540.0}, {"date": "2025-07-18", "close": 0.075, "volume": 1374172.0}, {"date": "2025-07-21", "close": 0.083, "volume": 3998294.0}, {"date": "2025-07-22", "close": 0.08, "volume": 1717732.0}, {"date": "2025-07-23", "close": 0.079, "volume": 476610.0}, {"date": "2025-07-24", "close": 0.079, "volume": 376253.0}, {"date": "2025-07-25", "close": 0.08, "volume": 558304.0}, {"date": "2025-07-28", "close": 0.077, "volume": 531952.0}, {"date": "2025-07-29", "close": 0.077, "volume": 106679.0}, {"date": "2025-07-30", "close": 0.079, "volume": 410129.0}, {"date": "2025-07-31", "close": 0.075, "volume": 1505591.0}, {"date": "2025-08-01", "close": 0.07, "volume": 483889.0}, {"date": "2025-08-04", "close": 0.065, "volume": 460775.0}, {"date": "2025-08-05", "close": 0.07, "volume": 211767.0}, {"date": "2025-08-06", "close": 0.065, "volume": 74327.0}, {"date": "2025-08-07", "close": 0.064, "volume": 400875.0}, {"date": "2025-08-11", "close": 0.063, "volume": 27754.0}, {"date": "2025-08-12", "close": 0.064, "volume": 62371.0}, {"date": "2025-08-14", "close": 0.064, "volume": 14.0}, {"date": "2025-08-15", "close": 0.063, "volume": 91613.0}, {"date": "2025-08-18", "close": 0.059, "volume": 166973.0}, {"date": "2025-08-19", "close": 0.06, "volume": 1700081.0}, {"date": "2025-08-20", "close": 0.058, "volume": 333492.0}, {"date": "2025-08-21", "close": 0.06, "volume": 311554.0}, {"date": "2025-08-22", "close": 0.058, "volume": 8550.0}, {"date": "2025-08-25", "close": 0.054, "volume": 534431.0}, {"date": "2025-08-26", "close": 0.055, "volume": 160431.0}, {"date": "2025-08-27", "close": 0.053, "volume": 880386.0}, {"date": "2025-08-28", "close": 0.056, "volume": 1598340.0}, {"date": "2025-08-29", "close": 0.052, "volume": 1602707.0}, {"date": "2025-09-01", "close": 0.049, "volume": 1463266.0}, {"date": "2025-09-02", "close": 0.048, "volume": 79922.0}, {"date": "2025-09-03", "close": 0.045, "volume": 392757.0}, {"date": "2025-09-04", "close": 0.046, "volume": 298801.0}, {"date": "2025-09-05", "close": 0.046, "volume": 459285.0}, {"date": "2025-09-08", "close": 0.05, "volume": 275531.0}, {"date": "2025-09-09", "close": 0.049, "volume": 91141.0}, {"date": "2025-09-10", "close": 0.044, "volume": 1471620.0}, {"date": "2025-09-11", "close": 0.045, "volume": 142533.0}, {"date": "2025-09-12", "close": 0.044, "volume": 485856.0}, {"date": "2025-09-15", "close": 0.043, "volume": 12380.0}, {"date": "2025-09-16", "close": 0.043, "volume": 199118.0}, {"date": "2025-09-17", "close": 0.041, "volume": 529995.0}, {"date": "2025-09-18", "close": 0.042, "volume": 50360.0}, {"date": "2025-09-19", "close": 0.042, "volume": 156160.0}, {"date": "2025-09-22", "close": 0.043, "volume": 109195.0}, {"date": "2025-09-23", "close": 0.043, "volume": 255440.0}, {"date": "2025-09-24", "close": 0.042, "volume": 79059.0}, {"date": "2025-09-25", "close": 0.042, "volume": 84833.0}, {"date": "2025-09-26", "close": 0.041, "volume": 1184394.0}, {"date": "2025-09-29", "close": 0.041, "volume": 518553.0}, {"date": "2025-09-30", "close": 0.042, "volume": 341484.0}, {"date": "2025-10-10", "close": 0.033, "volume": 712405.0}, {"date": "2025-10-13", "close": 0.032, "volume": 1075528.0}, {"date": "2025-10-14", "close": 0.031, "volume": 113042.0}, {"date": "2025-10-15", "close": 0.03, "volume": 2331096.0}, {"date": "2025-10-16", "close": 0.028, "volume": 170691.0}, {"date": "2025-10-17", "close": 0.028, "volume": 664072.0}, {"date": "2025-10-20", "close": 0.028, "volume": 444661.0}, {"date": "2025-10-21", "close": 0.028, "volume": 1078147.0}, {"date": "2025-10-22", "close": 0.028, "volume": 1785503.0}, {"date": "2025-10-23", "close": 0.027, "volume": 510394.0}, {"date": "2025-10-24", "close": 0.023, "volume": 7109880.0}, {"date": "2025-10-27", "close": 0.022, "volume": 8933561.0}, {"date": "2025-10-28", "close": 0.024, "volume": 1256666.0}, {"date": "2025-10-29", "close": 0.026, "volume": 1279512.0}, {"date": "2025-10-30", "close": 0.029, "volume": 1773806.0}, {"date": "2025-10-31", "close": 0.028, "volume": 447041.0}, {"date": "2025-11-03", "close": 0.026, "volume": 829752.0}, {"date": "2025-11-04", "close": 0.026, "volume": 1060423.0}, {"date": "2025-11-05", "close": 0.025, "volume": 1108935.0}, {"date": "2025-11-06", "close": 0.025, "volume": 1051528.0}, {"date": "2025-11-07", "close": 0.025, "volume": 1840907.0}, {"date": "2025-11-10", "close": 0.024, "volume": 1607639.0}, {"date": "2025-11-11", "close": 0.025, "volume": 38147.0}, {"date": "2025-11-12", "close": 0.023, "volume": 1873704.0}, {"date": "2025-11-13", "close": 0.024, "volume": 24737492.0}, {"date": "2025-11-14", "close": 0.025, "volume": 455762.0}, {"date": "2025-11-17", "close": 0.023, "volume": 398534.0}, {"date": "2025-11-18", "close": 0.023, "volume": 318843.0}, {"date": "2025-11-19", "close": 0.021, "volume": 3981410.0}, {"date": "2025-11-20", "close": 0.0215, "volume": 902706.0}, {"date": "2025-11-21", "close": 0.02, "volume": 1117903.0}, {"date": "2025-11-24", "close": 0.02, "volume": 1073474.0}, {"date": "2025-11-25", "close": 0.022, "volume": 182963.0}, {"date": "2025-11-26", "close": 0.02, "volume": 1561056.0}, {"date": "2025-11-27", "close": 0.02, "volume": 7729480.0}, {"date": "2025-11-28", "close": 0.022, "volume": 59301.0}, {"date": "2025-12-01", "close": 0.021, "volume": 101254.0}, {"date": "2025-12-02", "close": 0.023, "volume": 305618.0}, {"date": "2025-12-03", "close": 0.022, "volume": 449013.0}, {"date": "2025-12-04", "close": 0.021, "volume": 532125.0}, {"date": "2025-12-05", "close": 0.022, "volume": 753578.0}, {"date": "2025-12-08", "close": 0.024, "volume": 540894.0}, {"date": "2025-12-09", "close": 0.022, "volume": 185713.0}, {"date": "2025-12-10", "close": 0.024, "volume": 422316.0}, {"date": "2025-12-11", "close": 0.022, "volume": 638010.0}, {"date": "2025-12-12", "close": 0.024, "volume": 52832.0}, {"date": "2025-12-15", "close": 0.022, "volume": 65714.0}, {"date": "2025-12-16", "close": 0.022, "volume": 168733.0}, {"date": "2025-12-17", "close": 0.02, "volume": 778842.0}, {"date": "2025-12-18", "close": 0.02, "volume": 75102.0}, {"date": "2025-12-19", "close": 0.019, "volume": 1522784.0}, {"date": "2025-12-22", "close": 0.019, "volume": 838141.0}, {"date": "2025-12-23", "close": 0.019, "volume": 647619.0}, {"date": "2025-12-24", "close": 0.019, "volume": 5327.0}, {"date": "2025-12-29", "close": 0.02, "volume": 343704.0}, {"date": "2025-12-30", "close": 0.02, "volume": 250799.0}, {"date": "2025-12-31", "close": 0.02, "volume": 34900.0}, {"date": "2026-01-02", "close": 0.02, "volume": 83584.0}, {"date": "2026-01-05", "close": 0.018, "volume": 3326345.0}, {"date": "2026-01-06", "close": 0.019, "volume": 213054.0}, {"date": "2026-01-07", "close": 0.018, "volume": 172469.0}, {"date": "2026-01-08", "close": 0.018, "volume": 807507.0}, {"date": "2026-01-09", "close": 0.018, "volume": 13247.0}, {"date": "2026-01-12", "close": 0.018, "volume": 715363.0}, {"date": "2026-01-13", "close": 0.018, "volume": 4340.0}, {"date": "2026-01-14", "close": 0.019, "volume": 819709.0}, {"date": "2026-01-15", "close": 0.022, "volume": 1785097.0}, {"date": "2026-01-16", "close": 0.023, "volume": 538383.0}, {"date": "2026-01-19", "close": 0.023, "volume": 43216.0}, {"date": "2026-01-20", "close": 0.024, "volume": 558751.0}, {"date": "2026-01-21", "close": 0.021, "volume": 471323.0}, {"date": "2026-01-23", "close": 0.021, "volume": 473480.0}, {"date": "2026-01-27", "close": 0.023, "volume": 3545934.0}, {"date": "2026-01-28", "close": 0.023, "volume": 539949.0}, {"date": "2026-01-29", "close": 0.022, "volume": 472318.0}, {"date": "2026-01-30", "close": 0.022, "volume": 1332167.0}, {"date": "2026-02-02", "close": 0.022, "volume": 747727.0}, {"date": "2026-02-03", "close": 0.021, "volume": 34027.0}, {"date": "2026-02-04", "close": 0.02, "volume": 390741.0}, {"date": "2026-02-05", "close": 0.02, "volume": 102244.0}, {"date": "2026-02-06", "close": 0.02, "volume": 1838786.0}, {"date": "2026-02-09", "close": 0.022, "volume": 141298.0}, {"date": "2026-02-10", "close": 0.021, "volume": 47603.0}, {"date": "2026-02-11", "close": 0.02, "volume": 121258.0}, {"date": "2026-02-12", "close": 0.02, "volume": 201749.0}, {"date": "2026-02-13", "close": 0.02, "volume": 314156.0}, {"date": "2026-02-19", "close": 0.02, "volume": 38300.0}, {"date": "2026-02-20", "close": 0.02, "volume": 147790.0}, {"date": "2026-02-23", "close": 0.019, "volume": 34301.0}, {"date": "2026-02-24", "close": 0.019, "volume": 980619.0}, {"date": "2026-02-25", "close": 0.019, "volume": 130451.0}, {"date": "2026-02-26", "close": 0.02, "volume": 109430.0}, {"date": "2026-02-27", "close": 0.02, "volume": 166627.0}, {"date": "2026-03-02", "close": 0.02, "volume": 1224760.0}, {"date": "2026-03-03", "close": 0.023, "volume": 1677699.0}, {"date": "2026-03-04", "close": 0.021, "volume": 367401.0}, {"date": "2026-03-06", "close": 0.022, "volume": 113189.0}, {"date": "2026-03-09", "close": 0.022, "volume": 860651.0}, {"date": "2026-03-11", "close": 0.023, "volume": 1238106.0}, {"date": "2026-03-12", "close": 0.024, "volume": 966343.0}, {"date": "2026-03-13", "close": 0.021, "volume": 569741.0}, {"date": "2026-03-16", "close": 0.022, "volume": 156756.0}, {"date": "2026-03-17", "close": 0.021, "volume": 160920.0}, {"date": "2026-03-20", "close": 0.02, "volume": 200000.0}, {"date": "2026-03-23", "close": 0.02, "volume": 230224.0}, {"date": "2026-03-24", "close": 0.02, "volume": 290.0}, {"date": "2026-03-25", "close": 0.02, "volume": 40127.0}, {"date": "2026-03-26", "close": 0.02, "volume": 2500.0}, {"date": "2026-03-27", "close": 0.02, "volume": 264604.0}, {"date": "2026-03-30", "close": 0.02, "volume": 193816.0}, {"date": "2026-03-31", "close": 0.019, "volume": 170224.0}, {"date": "2026-04-01", "close": 0.02, "volume": 25250.0}, {"date": "2026-04-02", "close": 0.019, "volume": 73292.0}, {"date": "2026-04-07", "close": 0.019, "volume": 20870.0}, {"date": "2026-04-08", "close": 0.02, "volume": 76255.0}, {"date": "2026-04-09", "close": 0.019, "volume": 248550.0}, {"date": "2026-04-10", "close": 0.018, "volume": 1373469.0}, {"date": "2026-04-13", "close": 0.018, "volume": 290126.0}, {"date": "2026-04-14", "close": 0.018, "volume": 100000.0}, {"date": "2026-04-15", "close": 0.019, "volume": 479172.0}, {"date": "2026-04-16", "close": 0.019, "volume": 51639.0}, {"date": "2026-04-17", "close": 0.019, "volume": 180428.0}, {"date": "2026-04-20", "close": 0.019, "volume": 9755.0}, {"date": "2026-04-21", "close": 0.019, "volume": 269799.0}, {"date": "2026-04-22", "close": 0.02, "volume": 455251.0}, {"date": "2026-04-23", "close": 0.02, "volume": 264454.0}, {"date": "2026-04-24", "close": 0.02, "volume": 116401.0}, {"date": "2026-04-27", "close": 0.022, "volume": 1077666.0}, {"date": "2026-04-28", "close": 0.019, "volume": 3249025.0}, {"date": "2026-04-29", "close": 0.02, "volume": 4370924.0}, {"date": "2026-04-30", "close": 0.021, "volume": 120000.0}, {"date": "2026-05-01", "close": 0.02, "volume": 257131.0}, {"date": "2026-05-04", "close": 0.021, "volume": 81914.0}, {"date": "2026-05-05", "close": 0.02, "volume": 109501.0}, {"date": "2026-05-08", "close": 0.02, "volume": 10000.0}, {"date": "2026-05-11", "close": 0.021, "volume": 179204.0}, {"date": "2026-05-12", "close": 0.021, "volume": 556459.0}, {"date": "2026-05-13", "close": 0.021, "volume": 81363.0}, {"date": "2026-05-14", "close": 0.019, "volume": 996308.0}, {"date": "2026-05-15", "close": 0.02, "volume": 250000.0}, {"date": "2026-05-18", "close": 0.02, "volume": 10.0}, {"date": "2026-05-19", "close": 0.021, "volume": 142956.0}, {"date": "2026-05-20", "close": 0.02, "volume": 1500.0}, {"date": "2026-05-21", "close": 0.021, "volume": 400000.0}, {"date": "2026-05-22", "close": 0.02, "volume": 3000.0}, {"date": "2026-05-25", "close": 0.02, "volume": 501461.0}, {"date": "2026-05-26", "close": 0.021, "volume": 1077131.0}, {"date": "2026-05-27", "close": 0.02, "volume": 2247577.0}, {"date": "2026-05-28", "close": 0.02, "volume": 1516697.0}, {"date": "2026-05-29", "close": 0.02, "volume": 185714.0}, {"date": "2026-06-01", "close": 0.019, "volume": 87342.0}, {"date": "2026-06-02", "close": 0.019, "volume": 10733.0}, {"date": "2026-06-03", "close": 0.019, "volume": 20510.0}, {"date": "2026-06-04", "close": 0.019, "volume": 1566651.0}, {"date": "2026-06-05", "close": 0.0195, "volume": 5999.0}, {"date": "2026-06-09", "close": 0.019, "volume": 113711.0}, {"date": "2026-06-10", "close": 0.019, "volume": 7510.0}, {"date": "2026-06-11", "close": 0.019, "volume": 947882.0}, {"date": "2026-06-12", "close": 0.019, "volume": 972370.0}, {"date": "2026-06-15", "close": 0.017, "volume": 516703.0}, {"date": "2026-06-16", "close": 0.017, "volume": 217085.0}, {"date": "2026-06-17", "close": 0.017, "volume": 139272.0}, {"date": "2026-06-18", "close": 0.018, "volume": 871449.0}, {"date": "2026-06-19", "close": 0.017, "volume": 463271.0}, {"date": "2026-06-22", "close": 0.015, "volume": 2392734.0}, {"date": "2026-06-23", "close": 0.015, "volume": 10393314.0}, {"date": "2026-06-24", "close": 0.013, "volume": 555122.0}, {"date": "2026-06-25", "close": 0.013, "volume": 983676.0}, {"date": "2026-06-26", "close": 0.014, "volume": 251670.0}, {"date": "2026-06-29", "close": 0.012, "volume": 897312.0}, {"date": "2026-06-30", "close": 0.012, "volume": 1587644.0}, {"date": "2026-07-01", "close": 0.013, "volume": 412808.0}, {"date": "2026-07-02", "close": 0.014, "volume": 69000.0}, {"date": "2026-07-03", "close": 0.014, "volume": 41041.0}, {"date": "2026-07-06", "close": 0.015, "volume": 164814.0}, {"date": "2026-07-07", "close": 0.015, "volume": 29186.0}, {"date": "2026-07-08", "close": 0.015, "volume": 329420.0}, {"date": "2026-07-09", "close": 0.015, "volume": 7095903.0}, {"date": "2026-07-10", "close": 0.017, "volume": 649167.0}, {"date": "2026-07-14", "close": 0.017, "volume": 30000.0}, {"date": "2026-07-17", "close": 0.017, "volume": 250000.0}, {"date": "2026-07-21", "close": 0.018, "volume": 474646.0}, {"date": "2026-07-22", "close": 0.017, "volume": 517919.0}, {"date": "2026-07-23", "close": 0.018, "volume": 2112687.0}, {"date": "2026-07-24", "close": 0.018, "volume": 525000.0}, {"date": "2026-07-28", "close": 0.018, "volume": 1101705.0}, {"date": "2026-07-29", "close": 0.018, "volume": 886918.0}, {"date": "2026-07-30", "close": 0.018, "volume": 820738.0}, {"date": "2026-08-03", "close": 0.016, "volume": 12080.0}, {"date": "2026-08-04", "close": 0.017, "volume": 8750.0}, {"date": "2026-08-05", "close": 0.017, "volume": 42406.0}, {"date": "2026-08-06", "close": 0.017, "volume": 58827.0}, {"date": "2026-08-07", "close": 0.017, "volume": 2284.0}, {"date": "2026-08-10", "close": 0.017, "volume": 181249.0}, {"date": "2026-08-12", "close": 0.017, "volume": 1000.0}, {"date": "2026-08-13", "close": 0.016, "volume": 42576.0}, {"date": "2026-08-14", "close": 0.016, "volume": 2000.0}, {"date": "2026-08-17", "close": 0.017, "volume": 129165.0}, {"date": "2026-08-18", "close": 0.016, "volume": 12048.0}, {"date": "2026-08-19", "close": 0.015, "volume": 5403819.0}, {"date": "2026-08-20", "close": 0.016, "volume": 350218.0}, {"date": "2026-08-21", "close": 0.014, "volume": 42268.0}, {"date": "2026-08-24", "close": 0.013, "volume": 99940.0}, {"date": "2026-08-25", "close": 0.014, "volume": 100000.0}, {"date": "2026-08-26", "close": 0.014, "volume": 176000.0}, {"date": "2026-08-27", "close": 0.014, "volume": 61852.0}, {"date": "2026-08-28", "close": 0.014, "volume": 295065.0}, {"date": "2026-08-31", "close": 0.014, "volume": 56000.0}, {"date": "2026-09-01", "close": 0.014, "volume": 383514.0}, {"date": "2026-09-02", "close": 0.014, "volume": 1020286.0}, {"date": "2026-09-04", "close": 0.013, "volume": 90000.0}, {"date": "2026-09-07", "close": 0.013, "volume": 11364.0}, {"date": "2026-09-08", "close": 0.013, "volume": 38636.0}, {"date": "2026-09-14", "close": 0.013, "volume": 1364.0}, {"date": "2026-09-16", "close": 0.015, "volume": 724848.0}, {"date": "2026-09-18", "close": 0.014, "volume": 904462.0}], "refreshing": true}