{"ticker": "ALC", "overview": {"name": "Alcidion Group Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "Alcidion Group Limited trades as ALC on the ASX and is registered in Australia, classified under Health Care Equipment & Services. Provider of intelligent informatics software for high performance healthcare. Privy Trades holds 9 insider filings for the company. We also hold 116 ASX director and substantial-holder notices naming 8 distinct holders. The most recent filing on record is dated 28 August 2026.", "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": "ALC", "has_prices": true, "as_of": "2026-09-18", "last": 0.099, "prev_close": 0.1, "change": -0.0010000000000000009, "change_pct": -0.010000000000000009, "session_volume": 322521.0, "vwap_5": 0.09986632434110482, "vwap_20": 0.09853815441187407, "vwap_60": 0.09412617268672246, "vwap_250": 0.1072267261505179, "high_52w": 0.14, "low_52w": 0.086, "avg_volume_20": 783290.15, "sessions": 400, "market_cap": {"value": 134980515.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03149853", "src": "ASX", "ticker": "ALC", "cik": "", "company": "Alcidion Group Limited", "company_raw": "Alcidion Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in ALC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03149853", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36939}, {"id": "ASX-03131873", "src": "ASX", "ticker": "ALC", "cik": "", "company": "Alcidion Group Limited", "company_raw": "Alcidion Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on ALC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131873", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95979}, {"id": "ASX-03131221", "src": "ASX", "ticker": "ALC", "cik": "", "company": "Alcidion Group Limited", "company_raw": "Alcidion Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on ALC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131221", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97419}, {"id": "ASX-03129118", "src": "ASX", "ticker": "ALC", "cik": "", "company": "Alcidion Group Limited", "company_raw": "Alcidion Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on ALC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129118", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101739}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "William Smart", "notice_type": "3Y", "direct_shares": 200000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145794-3A703577", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Sharp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-30", "source_url": "https://www.marketindex.com.au/asx/alc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Quirke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-24", "source_url": "https://www.marketindex.com.au/asx/alc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Quirke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-05", "source_url": "https://www.marketindex.com.au/asx/alc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "V Weekes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-05", "source_url": "https://www.marketindex.com.au/asx/alc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Sharp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-09", "source_url": "https://www.marketindex.com.au/asx/alc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Sharp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-07", "source_url": "https://www.marketindex.com.au/asx/alc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-03", "source_url": "https://www.marketindex.com.au/asx/alc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Pradhan", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-30", "source_url": "https://www.marketindex.com.au/asx/alc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "V Weekes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-05", "source_url": "https://www.marketindex.com.au/asx/alc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Chamberlain", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-06", "source_url": "https://www.marketindex.com.au/asx/alc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-06", "source_url": "https://www.marketindex.com.au/asx/alc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Sharp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-06", "source_url": "https://www.marketindex.com.au/asx/alc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "V Weekes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-24", "source_url": "https://www.marketindex.com.au/asx/alc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Chamberlain", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-24", "source_url": "https://www.marketindex.com.au/asx/alc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-23", "source_url": "https://www.marketindex.com.au/asx/alc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-28", "source_url": "https://www.marketindex.com.au/asx/alc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-04-04", "source_url": "https://www.marketindex.com.au/asx/alc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kate Quirke", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-03", "source_url": "https://www.marketindex.com.au/asx/alc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127815-3A700187", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127162-3A700038", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125058-3A699621", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-22", "source_url": "https://www.marketindex.com.au/asx/alc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-19", "source_url": "https://www.marketindex.com.au/asx/alc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-29", "source_url": "https://www.marketindex.com.au/asx/alc", "needs_ocr": 0}], "directors": [{"name": "William Smart", "first_seen": "2026-10-07", "last_seen": "2026-10-07", "status": "current", "notices": 1}, {"name": "Kate Quirke", "first_seen": "2018-07-03", "last_seen": "2018-07-03", "status": "past", "notices": 1}, {"name": "Correction", "first_seen": "2019-04-04", "last_seen": "2019-09-23", "status": "past", "notices": 3}, {"name": "S Chamberlain", "first_seen": "2021-12-24", "last_seen": "2022-01-06", "status": "past", "notices": 2}, {"name": "M Pradhan", "first_seen": "2022-11-30", "last_seen": "2022-11-30", "status": "past", "notices": 1}, {"name": "R Wilson", "first_seen": "2022-01-06", "last_seen": "2023-05-03", "status": "past", "notices": 2}, {"name": "V Weekes", "first_seen": "2021-12-24", "last_seen": "2023-09-05", "status": "past", "notices": 3}, {"name": "K Quirke", "first_seen": "2023-10-05", "last_seen": "2024-04-24", "status": "past", "notices": 2}, {"name": "D Sharp", "first_seen": "2022-01-06", "last_seen": "2024-04-30", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Periodic Reports", "title": "Trading Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154804-3A705254"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Notification of buy-back - ALC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153403-3A705000"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "On-Market Share Buy-Back Announcement", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153402-3A704999"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Notification of cessation of securities - ALC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149075-3A704233"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Consolidation/Split - ALC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146305-3A703704"}], "performance": {"ticker": "ALC", "has_prices": true, "summary": {"n": 1, "avg": 0.08247422680412364, "win_rate": 1.0, "best": 0.08247422680412364, "worst": 0.08247422680412364, "as_of": "2026-11-02"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 0.097, "return": 0.08247422680412364}]}, "price_series": [{"date": "2011-06-24", "close": 0.1696346, "volume": 318331.0}, {"date": "2011-06-27", "close": 0.1696346, "volume": 277066.0}, {"date": "2011-06-28", "close": 0.1696346, "volume": 117900.0}, {"date": "2011-06-29", "close": 0.173875465, "volume": 38318.0}, {"date": "2011-06-30", "close": 0.173875465, "volume": 100215.0}, {"date": "2011-07-01", "close": 0.1696346, "volume": 197483.0}, {"date": "2011-07-04", "close": 0.173875465, "volume": 82530.0}, {"date": "2011-07-05", "close": 0.17811633, "volume": 88425.0}, {"date": "2011-07-06", "close": 0.17811633, "volume": 86067.0}, {"date": "2011-07-07", "close": 0.17811633, "volume": 31833.0}, {"date": "2011-07-08", "close": 0.17811633, "volume": 232853.0}, {"date": "2011-07-11", "close": 0.182357195, "volume": 194868.0}, {"date": "2011-07-12", "close": 0.1696346, "volume": 135821.0}, {"date": "2011-07-14", "close": 0.173875465, "volume": 58950.0}, {"date": "2011-07-15", "close": 0.17811633, "volume": 56003.0}, {"date": "2011-07-19", "close": 0.17811633, "volume": 29475.0}, {"date": "2011-07-20", "close": 0.18659806, "volume": 137611.0}, {"date": "2011-07-21", "close": 0.182357195, "volume": 29475.0}, {"date": "2011-07-25", "close": 0.18659806, "volume": 99038.0}, {"date": "2011-07-26", "close": 0.19507979, "volume": 74564.0}, {"date": "2011-07-27", "close": 0.19507979, "volume": 32243.0}, {"date": "2011-07-28", "close": 0.182357195, "volume": 41265.0}, {"date": "2011-08-01", "close": 0.18659806, "volume": 54718.0}, {"date": "2011-08-02", "close": 0.19507979, "volume": 50697.0}, {"date": "2011-08-03", "close": 0.18659806, "volume": 70740.0}, {"date": "2011-08-04", "close": 0.18659806, "volume": 182005.0}, {"date": "2011-08-05", "close": 0.1696346, "volume": 143317.0}, {"date": "2011-08-08", "close": 0.156912005, "volume": 117900.0}, {"date": "2011-08-09", "close": 0.156912005, "volume": 235801.0}, {"date": "2011-08-10", "close": 0.1696346, "volume": 220356.0}, {"date": "2011-08-11", "close": 0.1696346, "volume": 141657.0}, {"date": "2011-08-12", "close": 0.1696346, "volume": 21222.0}, {"date": "2011-08-15", "close": 0.1696346, "volume": 92425.0}, {"date": "2011-08-17", "close": 0.16115287, "volume": 88425.0}, {"date": "2011-08-19", "close": 0.16115287, "volume": 44492.0}, {"date": "2011-08-22", "close": 0.15267114, "volume": 29475.0}, {"date": "2011-08-24", "close": 0.15267114, "volume": 259381.0}, {"date": "2011-08-25", "close": 0.15267114, "volume": 70740.0}, {"date": "2011-08-26", "close": 0.15267114, "volume": 35370.0}, {"date": "2011-08-29", "close": 0.15267114, "volume": 31833.0}, {"date": "2011-08-30", "close": 0.15267114, "volume": 215758.0}, {"date": "2011-08-31", "close": 0.15267114, "volume": 34191.0}, {"date": "2011-09-02", "close": 0.15267114, "volume": 232853.0}, {"date": "2011-09-07", "close": 0.15267114, "volume": 94320.0}, {"date": "2011-09-08", "close": 0.15267114, "volume": 106110.0}, {"date": "2011-09-09", "close": 0.15267114, "volume": 259381.0}, {"date": "2011-09-15", "close": 0.15267114, "volume": 29475.0}, {"date": "2011-09-16", "close": 0.14418941, "volume": 436232.0}, {"date": "2011-09-19", "close": 0.16115287, "volume": 188177.0}, {"date": "2011-09-20", "close": 0.148430275, "volume": 43369.0}, {"date": "2011-09-21", "close": 0.148430275, "volume": 21477.0}, {"date": "2011-09-23", "close": 0.148430275, "volume": 13257.0}, {"date": "2011-09-28", "close": 0.15267114, "volume": 80172.0}, {"date": "2011-09-29", "close": 0.15267114, "volume": 11790.0}, {"date": "2011-09-30", "close": 0.14418941, "volume": 70740.0}, {"date": "2011-10-05", "close": 0.14418941, "volume": 8843.0}, {"date": "2011-10-06", "close": 0.14418941, "volume": 111416.0}, {"date": "2011-10-07", "close": 0.182357195, "volume": 565804.0}, {"date": "2011-10-10", "close": 0.182357195, "volume": 78640.0}, {"date": "2011-10-11", "close": 0.16115287, "volume": 85360.0}, {"date": "2011-10-12", "close": 0.16115287, "volume": 110944.0}, {"date": "2011-10-13", "close": 0.165393735, "volume": 409312.0}, {"date": "2011-10-14", "close": 0.173875465, "volume": 280406.0}, {"date": "2011-10-17", "close": 0.1696346, "volume": 330711.0}, {"date": "2011-10-18", "close": 0.1696346, "volume": 172488.0}, {"date": "2011-10-19", "close": 0.20356152, "volume": 721829.0}, {"date": "2011-10-20", "close": 0.207802385, "volume": 247591.0}, {"date": "2011-10-21", "close": 0.21204325, "volume": 595397.0}, {"date": "2011-10-24", "close": 0.21204325, "volume": 337785.0}, {"date": "2011-10-25", "close": 0.20356152, "volume": 76635.0}, {"date": "2011-10-26", "close": 0.21204325, "volume": 866223.0}, {"date": "2011-10-27", "close": 0.21204325, "volume": 75456.0}, {"date": "2011-10-28", "close": 0.216284115, "volume": 905479.0}, {"date": "2011-10-31", "close": 0.21204325, "volume": 683823.0}, {"date": "2011-11-01", "close": 0.21204325, "volume": 728343.0}, {"date": "2011-11-02", "close": 0.216284115, "volume": 549698.0}, {"date": "2011-11-03", "close": 0.233247575, "volume": 1358739.0}, {"date": "2011-11-04", "close": 0.23748844, "volume": 1218724.0}, {"date": "2011-11-07", "close": 0.22052498, "volume": 412731.0}, {"date": "2011-11-08", "close": 0.224765845, "volume": 353397.0}, {"date": "2011-11-09", "close": 0.224765845, "volume": 567476.0}, {"date": "2011-11-10", "close": 0.22052498, "volume": 275919.0}, {"date": "2011-11-11", "close": 0.21204325, "volume": 205880.0}, {"date": "2011-11-14", "close": 0.21204325, "volume": 166829.0}, {"date": "2011-11-15", "close": 0.21204325, "volume": 121178.0}, {"date": "2011-11-16", "close": 0.165393735, "volume": 840773.0}, {"date": "2011-11-17", "close": 0.14418941, "volume": 190867.0}, {"date": "2011-11-18", "close": 0.148430275, "volume": 340324.0}, {"date": "2011-11-21", "close": 0.13570768, "volume": 149029.0}, {"date": "2011-11-22", "close": 0.13570768, "volume": 112005.0}, {"date": "2011-11-23", "close": 0.13570768, "volume": 66319.0}, {"date": "2011-11-24", "close": 0.131466815, "volume": 23580.0}, {"date": "2011-11-25", "close": 0.12722595, "volume": 136765.0}, {"date": "2011-11-28", "close": 0.11026249, "volume": 557977.0}, {"date": "2011-11-29", "close": 0.12722595, "volume": 74867.0}, {"date": "2011-11-30", "close": 0.13570768, "volume": 85642.0}, {"date": "2011-12-01", "close": 0.12722595, "volume": 43917.0}, {"date": "2011-12-02", "close": 0.12722595, "volume": 62194.0}, {"date": "2011-12-05", "close": 0.11874422, "volume": 70740.0}, {"date": "2011-12-06", "close": 0.11874422, "volume": 35370.0}, {"date": "2011-12-07", "close": 0.148430275, "volume": 159166.0}, {"date": "2011-12-08", "close": 0.14418941, "volume": 145927.0}, {"date": "2011-12-09", "close": 0.14418941, "volume": 45514.0}, {"date": "2011-12-12", "close": 0.148430275, "volume": 30418.0}, {"date": "2011-12-13", "close": 0.14418941, "volume": 34676.0}, {"date": "2011-12-14", "close": 0.13570768, "volume": 141481.0}, {"date": "2011-12-16", "close": 0.122985085, "volume": 26635.0}, {"date": "2011-12-19", "close": 0.11874422, "volume": 11790.0}, {"date": "2011-12-21", "close": 0.13570768, "volume": 21812.0}, {"date": "2012-01-03", "close": 0.12722595, "volume": 21919.0}, {"date": "2012-01-09", "close": 0.12722595, "volume": 57467.0}, {"date": "2012-01-10", "close": 0.12722595, "volume": 46521.0}, {"date": "2012-01-11", "close": 0.12722595, "volume": 176851.0}, {"date": "2012-01-17", "close": 0.12722595, "volume": 9307.0}, {"date": "2012-01-18", "close": 0.12722595, "volume": 120426.0}, {"date": "2012-01-19", "close": 0.12722595, "volume": 35370.0}, {"date": "2012-01-20", "close": 0.14418941, "volume": 38318.0}, {"date": "2012-01-23", "close": 0.14418941, "volume": 109752.0}, {"date": "2012-01-31", "close": 0.16115287, "volume": 112005.0}, {"date": "2012-02-03", "close": 0.139948545, "volume": 59997.0}, {"date": "2012-02-06", "close": 0.139948545, "volume": 77267.0}, {"date": "2012-02-07", "close": 0.139948545, "volume": 29475.0}, {"date": "2012-02-08", "close": 0.13570768, "volume": 23580.0}, {"date": "2012-02-13", "close": 0.13570768, "volume": 366152.0}, {"date": "2012-02-14", "close": 0.13570768, "volume": 14738.0}, {"date": "2012-02-16", "close": 0.139948545, "volume": 34120.0}, {"date": "2012-02-20", "close": 0.148430275, "volume": 59128.0}, {"date": "2012-02-23", "close": 0.156912005, "volume": 201610.0}, {"date": "2012-02-24", "close": 0.15267114, "volume": 38907.0}, {"date": "2012-02-28", "close": 0.131466815, "volume": 620682.0}, {"date": "2012-02-29", "close": 0.131466815, "volume": 38630.0}, {"date": "2012-03-01", "close": 0.114503355, "volume": 126154.0}, {"date": "2012-03-05", "close": 0.114503355, "volume": 53055.0}, {"date": "2012-03-06", "close": 0.114503355, "volume": 86186.0}, {"date": "2012-03-07", "close": 0.11026249, "volume": 126743.0}, {"date": "2012-03-08", "close": 0.114503355, "volume": 8134.0}, {"date": "2012-03-09", "close": 0.114503355, "volume": 38790.0}, {"date": "2012-03-13", "close": 0.11026249, "volume": 14265.0}, {"date": "2012-03-14", "close": 0.11874422, "volume": 11790.0}, {"date": "2012-03-15", "close": 0.12722595, "volume": 17685.0}, {"date": "2012-03-19", "close": 0.114503355, "volume": 8733.0}, {"date": "2012-03-20", "close": 0.11026249, "volume": 37695.0}, {"date": "2012-03-21", "close": 0.10178076, "volume": 71919.0}, {"date": "2012-03-22", "close": 0.10178076, "volume": 35370.0}, {"date": "2012-03-23", "close": 0.10178076, "volume": 58950.0}, {"date": "2012-03-27", "close": 0.10178076, "volume": 23580.0}, {"date": "2012-03-29", "close": 0.10178076, "volume": 1905.0}, {"date": "2012-04-02", "close": 0.097539895, "volume": 118049.0}, {"date": "2012-04-03", "close": 0.09329903, "volume": 35370.0}, {"date": "2012-04-04", "close": 0.0848173, "volume": 11201.0}, {"date": "2012-04-05", "close": 0.09329903, "volume": 23580.0}, {"date": "2012-04-10", "close": 0.0848173, "volume": 50108.0}, {"date": "2012-04-11", "close": 0.0848173, "volume": 23580.0}, {"date": "2012-04-12", "close": 0.0848173, "volume": 70151.0}, {"date": "2012-04-13", "close": 0.0848173, "volume": 82530.0}, {"date": "2012-04-27", "close": 0.072094705, "volume": 8254.0}, {"date": "2012-04-30", "close": 0.072094705, "volume": 26528.0}, {"date": "2012-05-01", "close": 0.068702013, "volume": 8843.0}, {"date": "2012-05-02", "close": 0.063612975, "volume": 57870.0}, {"date": "2012-05-03", "close": 0.063612975, "volume": 40086.0}, {"date": "2012-05-10", "close": 0.053434899, "volume": 232886.0}, {"date": "2012-05-11", "close": 0.063612975, "volume": 209240.0}, {"date": "2012-05-16", "close": 0.056827591, "volume": 53133.0}, {"date": "2012-05-17", "close": 0.05937211, "volume": 117900.0}, {"date": "2012-05-18", "close": 0.053434899, "volume": 353701.0}, {"date": "2012-05-21", "close": 0.05089038, "volume": 176786.0}, {"date": "2012-05-22", "close": 0.05089038, "volume": 88490.0}, {"date": "2012-05-24", "close": 0.05089038, "volume": 50108.0}, {"date": "2012-05-31", "close": 0.055131245, "volume": 117900.0}, {"date": "2012-06-01", "close": 0.05089038, "volume": 2883.0}, {"date": "2012-06-05", "close": 0.04240865, "volume": 26592.0}, {"date": "2012-06-06", "close": 0.04240865, "volume": 117900.0}, {"date": "2012-06-12", "close": 0.04240865, "volume": 28821.0}, {"date": "2012-06-13", "close": 0.04240865, "volume": 117079.0}, {"date": "2012-06-14", "close": 0.04240865, "volume": 11790.0}, {"date": "2012-06-18", "close": 0.046649515, "volume": 23580.0}, {"date": "2012-06-19", "close": 0.04240865, "volume": 47982.0}, {"date": "2012-06-20", "close": 0.04240865, "volume": 170134.0}, {"date": "2012-06-26", "close": 0.04240865, "volume": 6717.0}, {"date": "2012-07-03", "close": 0.027141536, "volume": 58950.0}, {"date": "2012-07-10", "close": 0.035623266, "volume": 16506.0}, {"date": "2012-07-11", "close": 0.035623266, "volume": 82529.0}, {"date": "2012-07-13", "close": 0.04240865, "volume": 80940.0}, {"date": "2012-07-18", "close": 0.04240865, "volume": 769.0}, {"date": "2012-07-19", "close": 0.046649515, "volume": 9503.0}, {"date": "2012-07-20", "close": 0.046649515, "volume": 26278.0}, {"date": "2012-07-23", "close": 0.046649515, "volume": 3197.0}, {"date": "2012-07-24", "close": 0.046649515, "volume": 58950.0}, {"date": "2012-07-25", "close": 0.046649515, "volume": 58111.0}, {"date": "2012-07-27", "close": 0.046649515, "volume": 839.0}, {"date": "2012-07-30", "close": 0.03392692, "volume": 26278.0}, {"date": "2012-08-03", "close": 0.03392692, "volume": 29475.0}, {"date": "2012-08-09", "close": 0.03392692, "volume": 17685.0}, {"date": "2012-08-16", "close": 0.035623266, "volume": 58950.0}, {"date": "2012-08-21", "close": 0.035623266, "volume": 129691.0}, {"date": "2012-08-22", "close": 0.035623266, "volume": 117900.0}, {"date": "2012-08-24", "close": 0.03392692, "volume": 31027.0}, {"date": "2012-08-30", "close": 0.03392692, "volume": 11790.0}, {"date": "2012-09-04", "close": 0.040712304, "volume": 23580.0}, {"date": "2012-09-17", "close": 0.041202, "volume": 509390.0}, {"date": "2012-09-28", "close": 0.037278, "volume": 3861.0}, {"date": "2012-10-05", "close": 0.034335, "volume": 1284393.0}, {"date": "2012-10-08", "close": 0.04905, "volume": 271152.0}, {"date": "2012-10-12", "close": 0.04905, "volume": 407747.0}, {"date": "2012-10-25", "close": 0.044145, "volume": 99898.0}, {"date": "2012-10-26", "close": 0.051012, "volume": 378186.0}, {"date": "2012-10-30", "close": 0.04905, "volume": 356779.0}, {"date": "2012-11-01", "close": 0.051012, "volume": 12232.0}, {"date": "2012-11-02", "close": 0.045126, "volume": 40775.0}, {"date": "2012-11-08", "close": 0.03924, "volume": 591233.0}, {"date": "2012-11-13", "close": 0.03924, "volume": 118247.0}, {"date": "2012-11-16", "close": 0.046107, "volume": 50968.0}, {"date": "2012-11-21", "close": 0.047088, "volume": 30581.0}, {"date": "2012-11-28", "close": 0.03924, "volume": 60143.0}, {"date": "2012-11-29", "close": 0.03924, "volume": 230377.0}, {"date": "2012-11-30", "close": 0.03924, "volume": 117226.0}, {"date": "2012-12-13", "close": 0.037278, "volume": 101937.0}, {"date": "2012-12-14", "close": 0.038259, "volume": 40877.0}, {"date": "2012-12-18", "close": 0.034335, "volume": 616640.0}, {"date": "2012-12-19", "close": 0.032373, "volume": 448471.0}, {"date": "2012-12-20", "close": 0.032373, "volume": 10039.0}, {"date": "2012-12-31", "close": 0.032373, "volume": 36116.0}, {"date": "2013-01-02", "close": 0.032373, "volume": 87596.0}, {"date": "2013-01-04", "close": 0.032373, "volume": 66258.0}, {"date": "2013-01-11", "close": 0.033354, "volume": 137616.0}, {"date": "2013-01-18", "close": 0.034335, "volume": 96840.0}, {"date": "2013-01-22", "close": 0.034335, "volume": 101937.0}, {"date": "2013-01-24", "close": 0.034335, "volume": 152905.0}, {"date": "2013-01-29", "close": 0.03924, "volume": 99000.0}, {"date": "2013-01-31", "close": 0.03924, "volume": 61162.0}, {"date": "2013-02-01", "close": 0.03924, "volume": 25484.0}, {"date": "2013-02-06", "close": 0.034335, "volume": 86595.0}, {"date": "2013-02-15", "close": 0.032373, "volume": 152905.0}, {"date": "2013-02-18", "close": 0.032373, "volume": 91743.0}, {"date": "2013-02-21", "close": 0.034335, "volume": 10194.0}, {"date": "2013-02-22", "close": 0.034335, "volume": 101937.0}, {"date": "2013-02-26", "close": 0.034335, "volume": 121265.0}, {"date": "2013-02-28", "close": 0.035316, "volume": 30377.0}, {"date": "2013-03-04", "close": 0.035316, "volume": 122324.0}, {"date": "2013-03-08", "close": 0.036297, "volume": 111111.0}, {"date": "2013-03-11", "close": 0.034335, "volume": 2311562.0}, {"date": "2013-03-15", "close": 0.034335, "volume": 10598.0}, {"date": "2013-03-18", "close": 0.034335, "volume": 19983.0}, {"date": "2013-03-20", "close": 0.034335, "volume": 50968.0}, {"date": "2013-03-21", "close": 0.034335, "volume": 50968.0}, {"date": "2013-03-25", "close": 0.02943, "volume": 339563.0}, {"date": "2013-03-26", "close": 0.02943, "volume": 207748.0}, {"date": "2013-04-05", "close": 0.025506, "volume": 20387.0}, {"date": "2013-04-09", "close": 0.022563, "volume": 333286.0}, {"date": "2013-04-19", "close": 0.021582, "volume": 183486.0}, {"date": "2013-04-22", "close": 0.021582, "volume": 84947.0}, {"date": "2013-04-24", "close": 0.020601, "volume": 16310.0}, {"date": "2013-04-26", "close": 0.020601, "volume": 101937.0}, {"date": "2013-04-30", "close": 0.023544, "volume": 428135.0}, {"date": "2013-05-01", "close": 0.024525, "volume": 214067.0}, {"date": "2013-05-02", "close": 0.024525, "volume": 735762.0}, {"date": "2013-05-07", "close": 0.028449, "volume": 79511.0}, {"date": "2013-05-09", "close": 0.020601, "volume": 402650.0}, {"date": "2013-05-10", "close": 0.020601, "volume": 397646.0}, {"date": "2013-05-13", "close": 0.021582, "volume": 74344.0}, {"date": "2013-05-14", "close": 0.021582, "volume": 101937.0}, {"date": "2013-05-15", "close": 0.01962, "volume": 316004.0}, {"date": "2013-05-20", "close": 0.01962, "volume": 23031.0}, {"date": "2013-05-21", "close": 0.01962, "volume": 203874.0}, {"date": "2013-05-22", "close": 0.01962, "volume": 38533.0}, {"date": "2013-05-23", "close": 0.01962, "volume": 229383.0}, {"date": "2013-05-24", "close": 0.01962, "volume": 25968.0}, {"date": "2013-05-27", "close": 0.01962, "volume": 224261.0}, {"date": "2013-05-28", "close": 0.017658, "volume": 203874.0}, {"date": "2013-05-29", "close": 0.017658, "volume": 309827.0}, {"date": "2013-06-06", "close": 0.024525, "volume": 30581.0}, {"date": "2013-06-13", "close": 0.01962, "volume": 251547.0}, {"date": "2013-06-14", "close": 0.01962, "volume": 203874.0}, {"date": "2013-06-20", "close": 0.018639, "volume": 150754.0}, {"date": "2013-06-21", "close": 0.018639, "volume": 18349.0}, {"date": "2013-06-25", "close": 0.018639, "volume": 24465.0}, {"date": "2013-06-26", "close": 0.018639, "volume": 25484.0}, {"date": "2013-06-27", "close": 0.018639, "volume": 19470.0}, {"date": "2013-06-28", "close": 0.018639, "volume": 163099.0}, {"date": "2013-07-01", "close": 0.017658, "volume": 152905.0}, {"date": "2013-07-08", "close": 0.013734, "volume": 402011.0}, {"date": "2013-07-09", "close": 0.014715, "volume": 127421.0}, {"date": "2013-07-10", "close": 0.016677, "volume": 97859.0}, {"date": "2013-07-19", "close": 0.016677, "volume": 203874.0}, {"date": "2013-07-23", "close": 0.017658, "volume": 50459.0}, {"date": "2013-07-26", "close": 0.01962, "volume": 203874.0}, {"date": "2013-08-05", "close": 0.01962, "volume": 407747.0}, {"date": "2013-08-08", "close": 0.01962, "volume": 356779.0}, {"date": "2013-08-09", "close": 0.01962, "volume": 50968.0}, {"date": "2013-08-12", "close": 0.01962, "volume": 27567.0}, {"date": "2013-08-13", "close": 0.01962, "volume": 30581.0}, {"date": "2013-08-15", "close": 0.018639, "volume": 173293.0}, {"date": "2013-08-16", "close": 0.01962, "volume": 203874.0}, {"date": "2013-08-27", "close": 0.020601, "volume": 35678.0}, {"date": "2013-09-04", "close": 0.023544, "volume": 21407.0}, {"date": "2013-09-12", "close": 0.021582, "volume": 116207.0}, {"date": "2013-09-18", "close": 0.021582, "volume": 12695.0}, {"date": "2013-09-26", "close": 0.01962, "volume": 1575.0}, {"date": "2013-10-02", "close": 0.01962, "volume": 81549.0}, {"date": "2013-10-11", "close": 0.018639, "volume": 20387.0}, {"date": "2013-10-21", "close": 0.018639, "volume": 429556.0}, {"date": "2013-11-05", "close": 0.017658, "volume": 407747.0}, {"date": "2013-11-11", "close": 0.017658, "volume": 203874.0}, {"date": "2013-11-13", "close": 0.018639, "volume": 1630989.0}, {"date": "2013-11-15", "close": 0.018639, "volume": 386844.0}, {"date": "2013-11-18", "close": 0.017658, "volume": 25484.0}, {"date": "2013-11-19", "close": 0.017658, "volume": 121554.0}, {"date": "2013-11-21", "close": 0.018639, "volume": 90957.0}, {"date": "2013-11-22", "close": 0.018639, "volume": 214853.0}, {"date": "2013-11-25", "close": 0.017658, "volume": 80702.0}, {"date": "2013-11-29", "close": 0.017658, "volume": 101937.0}, {"date": "2013-12-02", "close": 0.017658, "volume": 509684.0}, {"date": "2013-12-03", "close": 0.016677, "volume": 76453.0}, {"date": "2013-12-04", "close": 0.016677, "volume": 101937.0}, {"date": "2013-12-16", "close": 0.016677, "volume": 50968.0}, {"date": "2013-12-17", "close": 0.016677, "volume": 650357.0}, {"date": "2013-12-18", "close": 0.017658, "volume": 509684.0}, {"date": "2013-12-20", "close": 0.017658, "volume": 101937.0}, {"date": "2013-12-31", "close": 0.018639, "volume": 305810.0}, {"date": "2014-01-13", "close": 0.017658, "volume": 203874.0}, {"date": "2014-01-15", "close": 0.017658, "volume": 117227.0}, {"date": "2014-01-21", "close": 0.017658, "volume": 50968.0}, {"date": "2014-01-22", "close": 0.015696, "volume": 101937.0}, {"date": "2014-01-24", "close": 0.016677, "volume": 27550.0}, {"date": "2014-01-29", "close": 0.016677, "volume": 1121305.0}, {"date": "2014-02-07", "close": 0.017658, "volume": 50968.0}, {"date": "2014-02-11", "close": 0.017658, "volume": null}, {"date": "2014-02-12", "close": 0.017658, "volume": 411827.0}, {"date": "2014-02-14", "close": 0.017658, "volume": 203874.0}, {"date": "2014-02-17", "close": 0.017658, "volume": 402011.0}, {"date": "2014-02-19", "close": 0.018639, "volume": 203874.0}, {"date": "2014-03-04", "close": 0.022563, "volume": 123344.0}, {"date": "2014-03-06", "close": 0.021582, "volume": 61162.0}, {"date": "2014-03-17", "close": 0.021582, "volume": 201005.0}, {"date": "2014-03-21", "close": 0.024525, "volume": 356779.0}, {"date": "2014-03-27", "close": 0.025506, "volume": 214067.0}, {"date": "2014-03-28", "close": 0.027468, "volume": 4077.0}, {"date": "2014-04-02", "close": 0.027468, "volume": 509684.0}, {"date": "2014-04-08", "close": 0.027468, "volume": 62181.0}, {"date": "2014-04-10", "close": 0.027468, "volume": 151886.0}, {"date": "2014-04-15", "close": 0.027468, "volume": 101909.0}, {"date": "2014-04-16", "close": 0.027468, "volume": 178389.0}, {"date": "2014-04-17", "close": 0.027468, "volume": 39246.0}, {"date": "2014-04-22", "close": 0.028449, "volume": 101937.0}, {"date": "2014-04-28", "close": 0.02943, "volume": 25484.0}, {"date": "2014-04-29", "close": 0.02943, "volume": 78519.0}, {"date": "2014-05-06", "close": 0.028449, "volume": 152905.0}, {"date": "2014-05-09", "close": 0.028449, "volume": 10194.0}, {"date": "2014-05-16", "close": 0.027468, "volume": 523275.0}, {"date": "2014-05-19", "close": 0.027468, "volume": 560652.0}, {"date": "2014-05-22", "close": 0.027468, "volume": 1681957.0}, {"date": "2014-05-23", "close": 0.026487, "volume": 356779.0}, {"date": "2014-05-26", "close": 0.024525, "volume": 101937.0}, {"date": "2014-06-10", "close": 0.021582, "volume": 203874.0}, {"date": "2014-06-11", "close": 0.021582, "volume": 5607.0}, {"date": "2014-06-12", "close": 0.021582, "volume": 25484.0}, {"date": "2014-06-13", "close": 0.021582, "volume": 65240.0}, {"date": "2014-06-16", "close": 0.021582, "volume": 65537.0}, {"date": "2014-06-17", "close": 0.021582, "volume": 930115.0}, {"date": "2014-06-25", "close": 0.021582, "volume": 407747.0}, {"date": "2014-07-02", "close": 0.021582, "volume": 10194.0}, {"date": "2014-07-15", "close": 0.024525, "volume": 65240.0}, {"date": "2014-07-23", "close": 0.021582, "volume": 50968.0}, {"date": "2014-07-24", "close": 0.021582, "volume": 13023.0}, {"date": "2014-07-25", "close": 0.021582, "volume": 203874.0}, {"date": "2014-08-04", "close": 0.023544, "volume": 57085.0}, {"date": "2014-08-07", "close": 0.023544, "volume": 122803.0}, {"date": "2014-08-22", "close": 0.023544, "volume": 101937.0}, {"date": "2014-08-26", "close": 0.023544, "volume": 275229.0}, {"date": "2014-08-29", "close": 0.023544, "volume": 203874.0}, {"date": "2014-09-01", "close": 0.023544, "volume": 203874.0}, {"date": "2014-09-11", "close": 0.023544, "volume": 268283.0}, {"date": "2014-09-17", "close": 0.023544, "volume": 254842.0}, {"date": "2014-09-18", "close": 0.023544, "volume": 114632.0}, {"date": "2014-09-22", "close": 0.023544, "volume": 2038736.0}, {"date": "2014-09-23", "close": 0.023544, "volume": 1005027.0}, {"date": "2014-09-30", "close": 0.022563, "volume": 428135.0}, {"date": "2014-10-08", "close": 0.023544, "volume": 25994.0}, {"date": "2014-10-13", "close": 0.022563, "volume": 479130.0}, {"date": "2014-10-21", "close": 0.022563, "volume": 61162.0}, {"date": "2014-10-23", "close": 0.022563, "volume": 131839.0}, {"date": "2014-11-05", "close": 0.022563, "volume": 25484.0}, {"date": "2014-11-12", "close": 0.023544, "volume": 252993.0}, {"date": "2014-11-14", "close": 0.024525, "volume": 101937.0}, {"date": "2014-11-18", "close": 0.024525, "volume": 101937.0}, {"date": "2014-11-26", "close": 0.020601, "volume": 535168.0}, {"date": "2014-11-27", "close": 0.020601, "volume": 351682.0}, {"date": "2014-12-12", "close": 0.01962, "volume": 285423.0}, {"date": "2015-01-12", "close": 0.01962, "volume": 25484.0}, {"date": "2015-01-23", "close": 0.017658, "volume": 10194.0}, {"date": "2015-01-30", "close": 0.024525, "volume": 127421.0}, {"date": "2015-02-16", "close": 0.020601, "volume": 101937.0}, {"date": "2015-02-20", "close": 0.020601, "volume": 203874.0}, {"date": "2015-02-25", "close": 0.030411, "volume": 32879715.0}, {"date": "2015-02-26", "close": 0.030411, "volume": 15629095.0}, {"date": "2015-02-27", "close": 0.033354, "volume": 400499.0}, {"date": "2015-03-02", "close": 0.03924, "volume": 193853.0}, {"date": "2015-03-03", "close": 0.036297, "volume": 582245.0}, {"date": "2015-03-04", "close": 0.042183, "volume": 414883.0}, {"date": "2015-03-05", "close": 0.037278, "volume": 1724280.0}, {"date": "2015-03-06", "close": 0.03924, "volume": 449727.0}, {"date": "2015-03-09", "close": 0.036297, "volume": 472801.0}, {"date": "2015-03-10", "close": 0.035316, "volume": 229358.0}, {"date": "2015-03-11", "close": 0.036297, "volume": 101937.0}, {"date": "2015-03-12", "close": 0.03924, "volume": 167593.0}, {"date": "2015-03-13", "close": 0.044145, "volume": 559092.0}, {"date": "2015-03-16", "close": 0.040221, "volume": 424979.0}, {"date": "2015-03-17", "close": 0.038259, "volume": 254842.0}, {"date": "2015-03-18", "close": 0.03924, "volume": 754332.0}, {"date": "2015-03-20", "close": 0.03924, "volume": 270003.0}, {"date": "2015-03-23", "close": 0.03924, "volume": 88449.0}, {"date": "2015-03-24", "close": 0.03924, "volume": 173293.0}, {"date": "2015-03-25", "close": 0.041202, "volume": 336391.0}, {"date": "2015-03-26", "close": 0.041202, "volume": 101937.0}, {"date": "2015-03-31", "close": 0.043164, "volume": 90909.0}, {"date": "2015-04-01", "close": 0.045126, "volume": 483243.0}, {"date": "2015-04-02", "close": 0.046107, "volume": 112130.0}, {"date": "2015-04-07", "close": 0.047088, "volume": 6734609.0}, {"date": "2015-04-10", "close": 0.046107, "volume": 101937.0}, {"date": "2015-04-13", "close": 0.042183, "volume": 126402.0}, {"date": "2015-04-14", "close": 0.042183, "volume": 40785.0}, {"date": "2015-04-15", "close": 0.042183, "volume": 59113.0}, {"date": "2015-04-16", "close": 0.042183, "volume": 152.0}, {"date": "2015-04-20", "close": 0.040221, "volume": 90909.0}, {"date": "2015-04-21", "close": 0.040221, "volume": 47558.0}, {"date": "2015-04-22", "close": 0.03924, "volume": 489297.0}, {"date": "2015-04-24", "close": 0.038259, "volume": 470899.0}, {"date": "2015-04-27", "close": 0.036297, "volume": 11627.0}, {"date": "2015-04-28", "close": 0.03924, "volume": 129460.0}, {"date": "2015-04-29", "close": 0.036297, "volume": 26504.0}, {"date": "2015-04-30", "close": 0.036297, "volume": 15291.0}, {"date": "2015-05-04", "close": 0.036297, "volume": 25484.0}, {"date": "2015-05-07", "close": 0.036297, "volume": 3414.0}, {"date": "2015-05-08", "close": 0.034335, "volume": 545672.0}, {"date": "2015-05-14", "close": 0.046107, "volume": 305810.0}, {"date": "2015-05-18", "close": 0.048069, "volume": 217595.0}, {"date": "2015-05-20", "close": 0.042183, "volume": 50968.0}, {"date": "2015-05-21", "close": 0.038259, "volume": 152905.0}, {"date": "2015-05-22", "close": 0.045126, "volume": 26504.0}, {"date": "2015-05-26", "close": 0.041202, "volume": 203874.0}, {"date": "2015-05-27", "close": 0.041202, "volume": 61162.0}, {"date": "2015-05-28", "close": 0.038259, "volume": 50968.0}, {"date": "2015-05-29", "close": 0.040221, "volume": 152905.0}, {"date": "2015-06-01", "close": 0.03924, "volume": 9284.0}, {"date": "2015-06-03", "close": 0.042183, "volume": 803856.0}, {"date": "2015-06-09", "close": 0.041202, "volume": 509684.0}, {"date": "2015-06-11", "close": 0.040221, "volume": 1288574.0}, {"date": "2015-06-12", "close": 0.040221, "volume": 13722.0}, {"date": "2015-06-15", "close": 0.042183, "volume": 40775.0}, {"date": "2015-06-16", "close": 0.041202, "volume": 274210.0}, {"date": "2015-06-17", "close": 0.041202, "volume": 7645.0}, {"date": "2015-06-23", "close": 0.044145, "volume": 433231.0}, {"date": "2015-06-26", "close": 0.041202, "volume": 101937.0}, {"date": "2015-06-29", "close": 0.040221, "volume": 426606.0}, {"date": "2015-06-30", "close": 0.040221, "volume": 189253.0}, {"date": "2015-07-01", "close": 0.040221, "volume": 25484.0}, {"date": "2015-07-02", "close": 0.040221, "volume": 101937.0}, {"date": "2015-07-03", "close": 0.03924, "volume": 254842.0}, {"date": "2015-07-07", "close": 0.040221, "volume": 203874.0}, {"date": "2015-07-08", "close": 0.043164, "volume": 693170.0}, {"date": "2015-07-09", "close": 0.03924, "volume": 271152.0}, {"date": "2015-07-10", "close": 0.041202, "volume": 280326.0}, {"date": "2015-07-14", "close": 0.047088, "volume": 198471.0}, {"date": "2015-07-15", "close": 0.053955, "volume": 259939.0}, {"date": "2015-07-16", "close": 0.053955, "volume": 304976.0}, {"date": "2015-07-17", "close": 0.053955, "volume": 306830.0}, {"date": "2015-07-20", "close": 0.056898, "volume": 142712.0}, {"date": "2015-07-21", "close": 0.051012, "volume": 407747.0}, {"date": "2015-07-22", "close": 0.053955, "volume": 148716.0}, {"date": "2015-07-23", "close": 0.051012, "volume": 203874.0}, {"date": "2015-07-24", "close": 0.051993, "volume": 222222.0}, {"date": "2015-07-27", "close": 0.051012, "volume": 10194.0}, {"date": "2015-07-28", "close": 0.053955, "volume": 2052578.0}, {"date": "2015-07-29", "close": 0.053955, "volume": 2235403.0}, {"date": "2015-07-30", "close": 0.051993, "volume": 410734.0}, {"date": "2015-08-03", "close": 0.052974, "volume": 303220.0}, {"date": "2015-08-04", "close": 0.055917, "volume": 207244.0}, {"date": "2015-08-05", "close": 0.062784, "volume": 492554.0}, {"date": "2015-08-06", "close": 0.05886, "volume": 169959.0}, {"date": "2015-08-10", "close": 0.056898, "volume": 122324.0}, {"date": "2015-08-11", "close": 0.053955, "volume": 474006.0}, {"date": "2015-08-12", "close": 0.052974, "volume": 324159.0}, {"date": "2015-08-13", "close": 0.055917, "volume": 245668.0}, {"date": "2015-08-18", "close": 0.050031, "volume": 11459809.0}, {"date": "2015-08-19", "close": 0.063765, "volume": 5107737.0}, {"date": "2015-08-20", "close": 0.056898, "volume": 1181107.0}, {"date": "2015-08-21", "close": 0.056898, "volume": 1250436.0}, {"date": "2015-08-24", "close": 0.046107, "volume": 3133103.0}, {"date": "2015-08-25", "close": 0.048069, "volume": 848114.0}, {"date": "2015-08-26", "close": 0.050031, "volume": 815494.0}, {"date": "2015-08-27", "close": 0.050031, "volume": 407147.0}, {"date": "2015-08-28", "close": 0.060822, "volume": 1464568.0}, {"date": "2015-08-31", "close": 0.053955, "volume": 586137.0}, {"date": "2015-09-01", "close": 0.059841, "volume": 152905.0}, {"date": "2015-09-02", "close": 0.063765, "volume": 1697533.0}, {"date": "2015-09-04", "close": 0.059841, "volume": 927625.0}, {"date": "2015-09-07", "close": 0.052974, "volume": 203874.0}, {"date": "2015-09-08", "close": 0.056898, "volume": 22585.0}, {"date": "2015-09-14", "close": 0.056898, "volume": 197589.0}, {"date": "2015-09-15", "close": 0.055917, "volume": 105547.0}, {"date": "2015-09-16", "close": 0.054936, "volume": 48833.0}, {"date": "2015-09-17", "close": 0.055917, "volume": 73949.0}, {"date": "2015-09-23", "close": 0.051993, "volume": 447415.0}, {"date": "2015-09-25", "close": 0.051993, "volume": 101937.0}, {"date": "2015-09-28", "close": 0.051993, "volume": 23445.0}, {"date": "2015-09-29", "close": 0.053955, "volume": 80418.0}, {"date": "2015-09-30", "close": 0.053955, "volume": 135066.0}, {"date": "2015-10-01", "close": 0.051012, "volume": 254842.0}, {"date": "2015-10-05", "close": 0.051012, "volume": 61162.0}, {"date": "2015-10-06", "close": 0.051012, "volume": 85627.0}, {"date": "2015-10-08", "close": 0.051012, "volume": 46891.0}, {"date": "2015-10-09", "close": 0.051012, "volume": 11825.0}, {"date": "2015-10-12", "close": 0.04905, "volume": 452980.0}, {"date": "2015-10-13", "close": 0.048069, "volume": 506333.0}, {"date": "2015-10-14", "close": 0.046107, "volume": 458716.0}, {"date": "2015-10-15", "close": 0.048069, "volume": 646619.0}, {"date": "2015-10-16", "close": 0.046107, "volume": 217949.0}, {"date": "2015-10-19", "close": 0.044145, "volume": 227515.0}, {"date": "2015-10-21", "close": 0.043164, "volume": 101937.0}, {"date": "2015-10-23", "close": 0.043164, "volume": 23349.0}, {"date": "2015-10-26", "close": 0.04905, "volume": 382263.0}, {"date": "2015-10-27", "close": 0.04905, "volume": 459636.0}, {"date": "2015-10-28", "close": 0.051993, "volume": 612906.0}, {"date": "2015-10-29", "close": 0.052974, "volume": 260958.0}, {"date": "2015-10-30", "close": 0.050031, "volume": 552021.0}, {"date": "2015-11-02", "close": 0.053955, "volume": 1100917.0}, {"date": "2015-11-03", "close": 0.053955, "volume": 469880.0}, {"date": "2015-11-04", "close": 0.060822, "volume": 1179456.0}, {"date": "2015-11-05", "close": 0.060822, "volume": 1007267.0}, {"date": "2015-11-06", "close": 0.057879, "volume": 280326.0}, {"date": "2015-11-09", "close": 0.05886, "volume": 849285.0}, {"date": "2015-11-10", "close": 0.05886, "volume": 446136.0}, {"date": "2015-11-11", "close": 0.057879, "volume": 639398.0}, {"date": "2015-11-12", "close": 0.057879, "volume": 82161.0}, {"date": "2015-11-13", "close": 0.062784, "volume": 1396638.0}, {"date": "2015-11-16", "close": 0.073575, "volume": 7683134.0}, {"date": "2015-11-17", "close": 0.074556, "volume": 815652.0}, {"date": "2015-11-18", "close": 0.075537, "volume": 1472185.0}, {"date": "2015-11-19", "close": 0.076518, "volume": 2799664.0}, {"date": "2015-11-20", "close": 0.072594, "volume": 823558.0}, {"date": "2015-11-23", "close": 0.074556, "volume": 403670.0}, {"date": "2015-11-24", "close": 0.06867, "volume": 512706.0}, {"date": "2015-11-25", "close": 0.063765, "volume": 803963.0}, {"date": "2015-11-26", "close": 0.065727, "volume": 290487.0}, {"date": "2015-11-27", "close": 0.059841, "volume": 1157487.0}, {"date": "2015-11-30", "close": 0.05886, "volume": 257246.0}, {"date": "2015-12-01", "close": 0.062784, "volume": 516752.0}, {"date": "2015-12-02", "close": 0.063765, "volume": 165731.0}, {"date": "2015-12-03", "close": 0.060822, "volume": 1278003.0}, {"date": "2015-12-04", "close": 0.05886, "volume": 1378679.0}, {"date": "2015-12-07", "close": 0.05886, "volume": 1066938.0}, {"date": "2015-12-08", "close": 0.057879, "volume": 829889.0}, {"date": "2015-12-09", "close": 0.05886, "volume": 225959.0}, {"date": "2015-12-10", "close": 0.055917, "volume": 252803.0}, {"date": "2015-12-11", "close": 0.054936, "volume": 840209.0}, {"date": "2015-12-14", "close": 0.057879, "volume": 202204.0}, {"date": "2015-12-15", "close": 0.055917, "volume": 300854.0}, {"date": "2015-12-16", "close": 0.055917, "volume": 681844.0}, {"date": "2015-12-17", "close": 0.055917, "volume": 356779.0}, {"date": "2015-12-18", "close": 0.054936, "volume": 1644706.0}, {"date": "2016-02-29", "close": 0.052974, "volume": 3224340.0}, {"date": "2016-03-01", "close": 0.052974, "volume": 872277.0}, {"date": "2016-03-02", "close": 0.04905, "volume": 1687932.0}, {"date": "2016-03-03", "close": 0.052974, "volume": 1131029.0}, {"date": "2016-03-04", "close": 0.04905, "volume": 1056744.0}, {"date": "2016-03-07", "close": 0.060822, "volume": 3123191.0}, {"date": "2016-03-08", "close": 0.056898, "volume": 453091.0}, {"date": "2016-03-09", "close": 0.05886, "volume": 254332.0}, {"date": "2016-03-10", "close": 0.053955, "volume": 900750.0}, {"date": "2016-03-11", "close": 0.054936, "volume": 240095.0}, {"date": "2016-03-14", "close": 0.057879, "volume": 1506626.0}, {"date": "2016-03-15", "close": 0.054936, "volume": 874460.0}, {"date": "2016-03-16", "close": 0.060822, "volume": 2507558.0}, {"date": "2016-03-17", "close": 0.057879, "volume": 3196989.0}, {"date": "2016-03-18", "close": 0.056898, "volume": 208970.0}, {"date": "2016-03-21", "close": 0.051012, "volume": 995966.0}, {"date": "2016-03-22", "close": 0.051993, "volume": 540265.0}, {"date": "2016-03-23", "close": 0.051993, "volume": 2419870.0}, {"date": "2016-03-24", "close": 0.051012, "volume": 1505599.0}, {"date": "2016-03-29", "close": 0.050031, "volume": 1488892.0}, {"date": "2016-03-30", "close": 0.04905, "volume": 857584.0}, {"date": "2016-03-31", "close": 0.050031, "volume": 504587.0}, {"date": "2016-04-01", "close": 0.050031, "volume": 797738.0}, {"date": "2016-04-04", "close": 0.051993, "volume": 609582.0}, {"date": "2016-04-05", "close": 0.050031, "volume": 873170.0}, {"date": "2016-04-06", "close": 0.051012, "volume": 886521.0}, {"date": "2016-04-07", "close": 0.051012, "volume": 939826.0}, {"date": "2016-04-08", "close": 0.052974, "volume": 251682.0}, {"date": "2016-04-11", "close": 0.051993, "volume": 1291077.0}, {"date": "2016-04-13", "close": 0.051993, "volume": 299694.0}, {"date": "2016-04-14", "close": 0.051012, "volume": 1229819.0}, {"date": "2016-04-15", "close": 0.051012, "volume": 472262.0}, {"date": "2016-04-18", "close": 0.051012, "volume": 1111111.0}, {"date": "2016-04-19", "close": 0.050031, "volume": 1115189.0}, {"date": "2016-04-20", "close": 0.048069, "volume": 1013071.0}, {"date": "2016-04-21", "close": 0.050031, "volume": 1985630.0}, {"date": "2016-04-22", "close": 0.04905, "volume": 71356.0}, {"date": "2016-04-26", "close": 0.04905, "volume": 302396.0}, {"date": "2016-04-27", "close": 0.048069, "volume": 1167176.0}, {"date": "2016-04-29", "close": 0.046107, "volume": 354740.0}, {"date": "2016-05-02", "close": 0.045126, "volume": 179025.0}, {"date": "2016-05-03", "close": 0.044145, "volume": 527700.0}, {"date": "2016-05-04", "close": 0.048069, "volume": 812488.0}, {"date": "2016-05-05", "close": 0.048069, "volume": 106316.0}, {"date": "2016-05-06", "close": 0.048069, "volume": 162529.0}, {"date": "2016-05-09", "close": 0.044145, "volume": 132093.0}, {"date": "2016-05-10", "close": 0.044145, "volume": 8665.0}, {"date": "2016-05-11", "close": 0.044145, "volume": 305810.0}, {"date": "2016-05-12", "close": 0.047088, "volume": 306335.0}, {"date": "2016-05-13", "close": 0.046107, "volume": 36170.0}, {"date": "2016-05-16", "close": 0.043164, "volume": 63046.0}, {"date": "2016-05-17", "close": 0.044145, "volume": 198777.0}, {"date": "2016-05-19", "close": 0.045126, "volume": 152905.0}, {"date": "2016-05-20", "close": 0.043164, "volume": 274258.0}, {"date": "2016-05-23", "close": 0.041202, "volume": 296209.0}, {"date": "2016-05-24", "close": 0.041202, "volume": 1772171.0}, {"date": "2016-05-25", "close": 0.041202, "volume": 865977.0}, {"date": "2016-05-26", "close": 0.042183, "volume": 688648.0}, {"date": "2016-05-27", "close": 0.046107, "volume": 1855071.0}, {"date": "2016-05-30", "close": 0.047088, "volume": 7490788.0}, {"date": "2016-05-31", "close": 0.04905, "volume": 2672782.0}, {"date": "2016-06-01", "close": 0.050031, "volume": 3485439.0}, {"date": "2016-06-02", "close": 0.047088, "volume": 1792367.0}, {"date": "2016-06-03", "close": 0.047088, "volume": 3424391.0}, {"date": "2016-06-06", "close": 0.046107, "volume": 2162092.0}, {"date": "2016-06-07", "close": 0.046107, "volume": 328829.0}, {"date": "2016-06-08", "close": 0.045126, "volume": 213000.0}, {"date": "2016-06-09", "close": 0.046107, "volume": 416963.0}, {"date": "2016-06-10", "close": 0.045126, "volume": 50968.0}, {"date": "2016-06-14", "close": 0.044145, "volume": 453276.0}, {"date": "2016-06-15", "close": 0.048069, "volume": 1126936.0}, {"date": "2016-06-16", "close": 0.044145, "volume": 1023191.0}, {"date": "2016-06-17", "close": 0.042183, "volume": 1118788.0}, {"date": "2016-06-20", "close": 0.044145, "volume": 560652.0}, {"date": "2016-06-21", "close": 0.043164, "volume": 562415.0}, {"date": "2016-06-22", "close": 0.042183, "volume": 358818.0}, {"date": "2016-06-23", "close": 0.044145, "volume": 423155.0}, {"date": "2016-06-24", "close": 0.041202, "volume": 438571.0}, {"date": "2016-06-27", "close": 0.040221, "volume": 1346768.0}, {"date": "2016-06-28", "close": 0.042183, "volume": 596449.0}, {"date": "2016-06-29", "close": 0.042183, "volume": 115473.0}, {"date": "2016-06-30", "close": 0.043164, "volume": 1744241.0}, {"date": "2016-07-01", "close": 0.044145, "volume": 90915.0}, {"date": "2016-07-04", "close": 0.044145, "volume": 40775.0}, {"date": "2016-07-05", "close": 0.046107, "volume": 2218239.0}, {"date": "2016-07-06", "close": 0.045126, "volume": 542521.0}, {"date": "2016-07-07", "close": 0.046107, "volume": 593610.0}, {"date": "2016-07-08", "close": 0.044145, "volume": 2408486.0}, {"date": "2016-07-11", "close": 0.041202, "volume": 907368.0}, {"date": "2016-07-12", "close": 0.041202, "volume": 1752129.0}, {"date": "2016-07-13", "close": 0.040221, "volume": 2016953.0}, {"date": "2016-07-14", "close": 0.040221, "volume": 1019596.0}, {"date": "2016-07-15", "close": 0.040221, "volume": 391450.0}, {"date": "2016-07-18", "close": 0.038259, "volume": 1941896.0}, {"date": "2016-07-19", "close": 0.036297, "volume": 1156950.0}, {"date": "2016-07-20", "close": 0.037278, "volume": 629515.0}, {"date": "2016-07-21", "close": 0.036297, "volume": 1811562.0}, {"date": "2016-07-22", "close": 0.034335, "volume": 266613.0}, {"date": "2016-07-25", "close": 0.034335, "volume": 26443.0}, {"date": "2016-07-26", "close": 0.036297, "volume": 825639.0}, {"date": "2016-07-27", "close": 0.038259, "volume": 1200602.0}, {"date": "2016-07-28", "close": 0.044145, "volume": 4758533.0}, {"date": "2016-07-29", "close": 0.044145, "volume": 1950489.0}, {"date": "2016-08-01", "close": 0.046107, "volume": 3950207.0}, {"date": "2016-08-02", "close": 0.050031, "volume": 23596172.0}, {"date": "2016-08-03", "close": 0.046107, "volume": 11232663.0}, {"date": "2016-08-04", "close": 0.046107, "volume": 2894989.0}, {"date": "2016-08-05", "close": 0.051012, "volume": 26817724.0}, {"date": "2016-08-08", "close": 0.051993, "volume": 7830377.0}, {"date": "2016-08-09", "close": 0.048069, "volume": 3900781.0}, {"date": "2016-08-10", "close": 0.048069, "volume": 3420717.0}, {"date": "2016-08-11", "close": 0.050031, "volume": 3716680.0}, {"date": "2016-08-12", "close": 0.046107, "volume": 5502671.0}, {"date": "2016-08-15", "close": 0.043164, "volume": 4418915.0}, {"date": "2016-08-16", "close": 0.042183, "volume": 2946007.0}, {"date": "2016-08-17", "close": 0.043164, "volume": 1271448.0}, {"date": "2016-08-18", "close": 0.046107, "volume": 2356791.0}, {"date": "2016-08-19", "close": 0.052974, "volume": 6934044.0}, {"date": "2016-08-22", "close": 0.051993, "volume": 3981479.0}, {"date": "2016-08-23", "close": 0.052974, "volume": 7876441.0}, {"date": "2016-08-24", "close": 0.055917, "volume": 10186848.0}, {"date": "2016-08-25", "close": 0.054936, "volume": 5042270.0}, {"date": "2016-08-26", "close": 0.060822, "volume": 8899888.0}, {"date": "2016-08-29", "close": 0.05886, "volume": 14222724.0}, {"date": "2016-08-30", "close": 0.056898, "volume": 5941639.0}, {"date": "2016-08-31", "close": 0.052974, "volume": 8449666.0}, {"date": "2016-09-01", "close": 0.05886, "volume": 2643640.0}, {"date": "2016-09-02", "close": 0.054936, "volume": 4389010.0}, {"date": "2016-09-05", "close": 0.062784, "volume": 5302970.0}, {"date": "2016-09-06", "close": 0.067689, "volume": 9294453.0}, {"date": "2016-09-07", "close": 0.061803, "volume": 12801397.0}, {"date": "2016-09-08", "close": 0.065727, "volume": 12717919.0}, {"date": "2016-09-09", "close": 0.062784, "volume": 4605698.0}, {"date": "2016-09-12", "close": 0.05886, "volume": 3114372.0}, {"date": "2016-09-13", "close": 0.059841, "volume": 3527255.0}, {"date": "2016-09-14", "close": 0.061803, "volume": 2153238.0}, {"date": "2016-09-15", "close": 0.05886, "volume": 5099574.0}, {"date": "2016-09-16", "close": 0.05886, "volume": 3646271.0}, {"date": "2016-09-19", "close": 0.057879, "volume": 1270641.0}, {"date": "2016-09-20", "close": 0.056898, "volume": 1019260.0}, {"date": "2016-09-21", "close": 0.057879, "volume": 4012028.0}, {"date": "2016-09-22", "close": 0.054936, "volume": 9064778.0}, {"date": "2016-09-23", "close": 0.057879, "volume": 6136538.0}, {"date": "2016-09-26", "close": 0.05886, "volume": 3201241.0}, {"date": "2016-09-27", "close": 0.05886, "volume": 1984543.0}, {"date": "2016-09-28", "close": 0.059841, "volume": 2404160.0}, {"date": "2016-09-29", "close": 0.061803, "volume": 3471844.0}, {"date": "2016-09-30", "close": 0.062784, "volume": 3360474.0}, {"date": "2016-10-03", "close": 0.066708, "volume": 3188020.0}, {"date": "2016-10-04", "close": 0.065727, "volume": 3168317.0}, {"date": "2016-10-05", "close": 0.063765, "volume": 934904.0}, {"date": "2016-10-06", "close": 0.064746, "volume": 5576193.0}, {"date": "2016-10-07", "close": 0.065727, "volume": 2964120.0}, {"date": "2016-10-10", "close": 0.066708, "volume": 1312424.0}, {"date": "2016-10-11", "close": 0.06867, "volume": 10863299.0}, {"date": "2016-10-12", "close": 0.065727, "volume": 8439954.0}, {"date": "2016-10-13", "close": 0.066708, "volume": 2122969.0}, {"date": "2016-10-14", "close": 0.064746, "volume": 973390.0}, {"date": "2016-10-17", "close": 0.064746, "volume": 2176754.0}, {"date": "2016-10-18", "close": 0.063765, "volume": 3343119.0}, {"date": "2016-10-19", "close": 0.069651, "volume": 3668191.0}, {"date": "2016-10-20", "close": 0.065727, "volume": 6438365.0}, {"date": "2016-10-21", "close": 0.069651, "volume": 4021492.0}, {"date": "2016-10-24", "close": 0.075537, "volume": 5859205.0}, {"date": "2016-10-25", "close": 0.075537, "volume": 4721574.0}, {"date": "2016-10-26", "close": 0.07848, "volume": 5938564.0}, {"date": "2016-10-27", "close": 0.08829, "volume": 12931074.0}, {"date": "2016-10-28", "close": 0.087309, "volume": 10524537.0}, {"date": "2016-10-31", "close": 0.089271, "volume": 2930259.0}, {"date": "2016-11-01", "close": 0.0981, "volume": 10209663.0}, {"date": "2016-11-02", "close": 0.089271, "volume": 16476087.0}, {"date": "2016-11-03", "close": 0.090252, "volume": 5758206.0}, {"date": "2016-11-04", "close": 0.085347, "volume": 3661503.0}, {"date": "2016-11-07", "close": 0.094176, "volume": 3763536.0}, {"date": "2016-11-08", "close": 0.094176, "volume": 2491792.0}, {"date": "2016-11-09", "close": 0.085347, "volume": 10679066.0}, {"date": "2016-11-10", "close": 0.10791, "volume": 8551649.0}, {"date": "2016-11-11", "close": 0.103005, "volume": 4012887.0}, {"date": "2016-11-14", "close": 0.0981, "volume": 3017429.0}, {"date": "2016-11-15", "close": 0.112815, "volume": 4512820.0}, {"date": "2016-11-16", "close": 0.103005, "volume": 1999173.0}, {"date": "2016-11-17", "close": 0.10791, "volume": 2624863.0}, {"date": "2016-11-18", "close": 0.10791, "volume": 1835474.0}, {"date": "2016-11-21", "close": 0.10791, "volume": 3419625.0}, {"date": "2016-11-22", "close": 0.10791, "volume": 3397842.0}, {"date": "2016-11-23", "close": 0.12753, "volume": 10850083.0}, {"date": "2016-11-24", "close": 0.11772, "volume": 3694875.0}, {"date": "2016-11-25", "close": 0.11772, "volume": 2968233.0}, {"date": "2016-11-28", "close": 0.132435, "volume": 8197863.0}, {"date": "2016-11-29", "close": 0.12753, "volume": 6839338.0}, {"date": "2016-11-30", "close": 0.132435, "volume": 3171122.0}, {"date": "2016-12-01", "close": 0.12753, "volume": 2006217.0}, {"date": "2016-12-02", "close": 0.11772, "volume": 3241592.0}, {"date": "2016-12-05", "close": 0.112815, "volume": 5539474.0}, {"date": "2016-12-06", "close": 0.103005, "volume": 2071541.0}, {"date": "2016-12-07", "close": 0.10791, "volume": 2861827.0}, {"date": "2016-12-08", "close": 0.10791, "volume": 1680841.0}, {"date": "2016-12-09", "close": 0.103005, "volume": 1381791.0}, {"date": "2016-12-12", "close": 0.0981, "volume": 4909425.0}, {"date": "2016-12-13", "close": 0.103005, "volume": 2841796.0}, {"date": "2016-12-14", "close": 0.0981, "volume": 836778.0}, {"date": "2016-12-15", "close": 0.091233, "volume": 5852931.0}, {"date": "2016-12-16", "close": 0.096138, "volume": 5767068.0}, {"date": "2016-12-19", "close": 0.092214, "volume": 1198194.0}, {"date": "2016-12-20", "close": 0.092214, "volume": 2168654.0}, {"date": "2016-12-21", "close": 0.08829, "volume": 730154.0}, {"date": "2016-12-22", "close": 0.089271, "volume": 1938982.0}, {"date": "2016-12-23", "close": 0.090252, "volume": 761623.0}, {"date": "2016-12-28", "close": 0.084366, "volume": 940531.0}, {"date": "2016-12-29", "close": 0.087309, "volume": 680993.0}, {"date": "2016-12-30", "close": 0.085347, "volume": 805910.0}, {"date": "2017-01-03", "close": 0.086328, "volume": 1127194.0}, {"date": "2017-01-04", "close": 0.083385, "volume": 2142411.0}, {"date": "2017-01-05", "close": 0.085347, "volume": 3151676.0}, {"date": "2017-01-06", "close": 0.087309, "volume": 513343.0}, {"date": "2017-01-09", "close": 0.0981, "volume": 5003883.0}, {"date": "2017-01-10", "close": 0.096138, "volume": 2275368.0}, {"date": "2017-01-11", "close": 0.094176, "volume": 889863.0}, {"date": "2017-01-12", "close": 0.0981, "volume": 1313445.0}, {"date": "2017-01-13", "close": 0.0981, "volume": 1050086.0}, {"date": "2017-01-16", "close": 0.096138, "volume": 419756.0}, {"date": "2017-01-17", "close": 0.091233, "volume": 1643779.0}, {"date": "2017-01-18", "close": 0.090252, "volume": 1248272.0}, {"date": "2017-01-19", "close": 0.089271, "volume": 308058.0}, {"date": "2017-01-20", "close": 0.08829, "volume": 1412877.0}, {"date": "2017-01-23", "close": 0.085347, "volume": 1019560.0}, {"date": "2017-01-24", "close": 0.086328, "volume": 449953.0}, {"date": "2017-01-25", "close": 0.091233, "volume": 2011426.0}, {"date": "2017-01-27", "close": 0.089271, "volume": 262503.0}, {"date": "2017-01-30", "close": 0.087309, "volume": 1271939.0}, {"date": "2017-01-31", "close": 0.082404, "volume": 3352588.0}, {"date": "2017-02-01", "close": 0.081423, "volume": 808908.0}, {"date": "2017-02-02", "close": 0.077499, "volume": 2620697.0}, {"date": "2017-02-03", "close": 0.076518, "volume": 724674.0}, {"date": "2017-02-06", "close": 0.077499, "volume": 1247782.0}, {"date": "2017-02-07", "close": 0.073575, "volume": 1825487.0}, {"date": "2017-02-08", "close": 0.071613, "volume": 5211136.0}, {"date": "2017-02-09", "close": 0.075537, "volume": 4290335.0}, {"date": "2017-02-10", "close": 0.074556, "volume": 2506601.0}, {"date": "2017-02-13", "close": 0.075537, "volume": 1227370.0}, {"date": "2017-02-14", "close": 0.07848, "volume": 619286.0}, {"date": "2017-02-15", "close": 0.075537, "volume": 1562131.0}, {"date": "2017-02-16", "close": 0.072594, "volume": 1278487.0}, {"date": "2017-02-17", "close": 0.069651, "volume": 1188757.0}, {"date": "2017-02-20", "close": 0.06867, "volume": 2104616.0}, {"date": "2017-02-21", "close": 0.071613, "volume": 3109319.0}, {"date": "2017-02-22", "close": 0.066708, "volume": 1252339.0}, {"date": "2017-02-23", "close": 0.065727, "volume": 924687.0}, {"date": "2017-02-24", "close": 0.065727, "volume": 2018082.0}, {"date": "2017-02-27", "close": 0.066708, "volume": 1167812.0}, {"date": "2017-02-28", "close": 0.066708, "volume": 1266779.0}, {"date": "2017-03-01", "close": 0.062784, "volume": 2246110.0}, {"date": "2017-03-02", "close": 0.060822, "volume": 1027770.0}, {"date": "2017-03-03", "close": 0.064746, "volume": 724926.0}, {"date": "2017-03-06", "close": 0.063765, "volume": 207229.0}, {"date": "2017-03-07", "close": 0.074556, "volume": 6359240.0}, {"date": "2017-03-08", "close": 0.085347, "volume": 4435066.0}, {"date": "2017-03-09", "close": 0.081423, "volume": 5147999.0}, {"date": "2017-03-10", "close": 0.070632, "volume": 5626590.0}, {"date": "2017-03-13", "close": 0.066708, "volume": 1931016.0}, {"date": "2017-03-14", "close": 0.06867, "volume": 2488197.0}, {"date": "2017-03-15", "close": 0.073575, "volume": 3145383.0}, {"date": "2017-03-16", "close": 0.071613, "volume": 1175435.0}, {"date": "2017-03-17", "close": 0.072594, "volume": 2268858.0}, {"date": "2017-03-20", "close": 0.073575, "volume": 654757.0}, {"date": "2017-03-21", "close": 0.071613, "volume": 1654828.0}, {"date": "2017-03-22", "close": 0.069651, "volume": 1483239.0}, {"date": "2017-03-23", "close": 0.069651, "volume": 688636.0}, {"date": "2017-03-24", "close": 0.066708, "volume": 260916.0}, {"date": "2017-03-27", "close": 0.06867, "volume": 490148.0}, {"date": "2017-03-28", "close": 0.066708, "volume": 915944.0}, {"date": "2017-03-29", "close": 0.067689, "volume": 1393824.0}, {"date": "2017-03-30", "close": 0.070632, "volume": 863907.0}, {"date": "2017-03-31", "close": 0.072594, "volume": 862867.0}, {"date": "2017-04-03", "close": 0.071613, "volume": 254338.0}, {"date": "2017-04-04", "close": 0.069651, "volume": 272484.0}, {"date": "2017-04-05", "close": 0.069651, "volume": 756491.0}, {"date": "2017-04-06", "close": 0.073575, "volume": 8331099.0}, {"date": "2017-04-07", "close": 0.070632, "volume": 3415653.0}, {"date": "2017-04-10", "close": 0.066708, "volume": 4011989.0}, {"date": "2017-04-11", "close": 0.065727, "volume": 1219572.0}, {"date": "2017-04-12", "close": 0.070632, "volume": 1441426.0}, {"date": "2017-04-13", "close": 0.065727, "volume": 499529.0}, {"date": "2017-04-18", "close": 0.063765, "volume": 2761299.0}, {"date": "2017-04-19", "close": 0.064746, "volume": 966569.0}, {"date": "2017-04-20", "close": 0.063765, "volume": 1247805.0}, {"date": "2017-04-21", "close": 0.065727, "volume": 1829686.0}, {"date": "2017-04-24", "close": 0.062784, "volume": 1381551.0}, {"date": "2017-04-26", "close": 0.059841, "volume": 631667.0}, {"date": "2017-04-27", "close": 0.059841, "volume": 984290.0}, {"date": "2017-04-28", "close": 0.05886, "volume": 599690.0}, {"date": "2017-05-01", "close": 0.059841, "volume": 364709.0}, {"date": "2017-05-02", "close": 0.060822, "volume": 355760.0}, {"date": "2017-05-03", "close": 0.05886, "volume": 247858.0}, {"date": "2017-05-04", "close": 0.05886, "volume": 28784.0}, {"date": "2017-05-05", "close": 0.060822, "volume": 678520.0}, {"date": "2017-05-08", "close": 0.05886, "volume": 323180.0}, {"date": "2017-05-09", "close": 0.05886, "volume": 1083570.0}, {"date": "2017-05-10", "close": 0.05886, "volume": 1671010.0}, {"date": "2017-05-11", "close": 0.05886, "volume": 1111934.0}, {"date": "2017-05-12", "close": 0.061803, "volume": 223733.0}, {"date": "2017-05-15", "close": 0.065727, "volume": 426802.0}, {"date": "2017-05-16", "close": 0.064746, "volume": 58884.0}, {"date": "2017-05-17", "close": 0.061803, "volume": 475545.0}, {"date": "2017-05-18", "close": 0.063765, "volume": 302550.0}, {"date": "2017-05-19", "close": 0.062784, "volume": 91233.0}, {"date": "2017-05-22", "close": 0.05886, "volume": 490695.0}, {"date": "2017-05-23", "close": 0.057879, "volume": 174620.0}, {"date": "2017-05-24", "close": 0.057879, "volume": 510996.0}, {"date": "2017-05-25", "close": 0.072594, "volume": 4811748.0}, {"date": "2017-05-26", "close": 0.069651, "volume": 1002365.0}, {"date": "2017-05-29", "close": 0.072594, "volume": 806863.0}, {"date": "2017-05-30", "close": 0.06867, "volume": 1020453.0}, {"date": "2017-05-31", "close": 0.06867, "volume": 785258.0}, {"date": "2017-06-01", "close": 0.066708, "volume": 899102.0}, {"date": "2017-06-02", "close": 0.065727, "volume": 350766.0}, {"date": "2017-06-05", "close": 0.065727, "volume": 310657.0}, {"date": "2017-06-06", "close": 0.063765, "volume": 324506.0}, {"date": "2017-06-07", "close": 0.063765, "volume": 885515.0}, {"date": "2017-06-08", "close": 0.062784, "volume": 162142.0}, {"date": "2017-06-09", "close": 0.061803, "volume": 218890.0}, {"date": "2017-06-13", "close": 0.063765, "volume": 423366.0}, {"date": "2017-06-14", "close": 0.063765, "volume": 209411.0}, {"date": "2017-06-15", "close": 0.064746, "volume": 565977.0}, {"date": "2017-06-16", "close": 0.060822, "volume": 1315637.0}, {"date": "2017-06-19", "close": 0.063765, "volume": 402648.0}, {"date": "2017-06-20", "close": 0.063765, "volume": 398115.0}, {"date": "2017-06-21", "close": 0.064746, "volume": 519443.0}, {"date": "2017-06-22", "close": 0.067689, "volume": 661298.0}, {"date": "2017-06-23", "close": 0.065727, "volume": 1207535.0}, {"date": "2017-06-26", "close": 0.067689, "volume": 750751.0}, {"date": "2017-06-27", "close": 0.064746, "volume": 423963.0}, {"date": "2017-06-28", "close": 0.06867, "volume": 836074.0}, {"date": "2017-06-29", "close": 0.070632, "volume": 1023048.0}, {"date": "2017-06-30", "close": 0.067689, "volume": 412608.0}, {"date": "2017-07-03", "close": 0.064746, "volume": 617694.0}, {"date": "2017-07-04", "close": 0.067689, "volume": 330251.0}, {"date": "2017-07-05", "close": 0.069651, "volume": 398687.0}, {"date": "2017-07-06", "close": 0.067689, "volume": 153346.0}, {"date": "2017-07-07", "close": 0.067689, "volume": 549971.0}, {"date": "2017-07-10", "close": 0.071613, "volume": 1781013.0}, {"date": "2017-07-11", "close": 0.067689, "volume": 758062.0}, {"date": "2017-07-12", "close": 0.066708, "volume": 1309966.0}, {"date": "2017-07-13", "close": 0.063765, "volume": 357154.0}, {"date": "2017-07-14", "close": 0.065727, "volume": 696017.0}, {"date": "2017-07-17", "close": 0.06867, "volume": 383612.0}, {"date": "2017-07-18", "close": 0.06867, "volume": 630451.0}, {"date": "2017-07-19", "close": 0.06867, "volume": 40874.0}, {"date": "2017-07-20", "close": 0.065727, "volume": 716059.0}, {"date": "2017-07-21", "close": 0.064746, "volume": 414306.0}, {"date": "2017-07-24", "close": 0.064746, "volume": 621340.0}, {"date": "2017-07-25", "close": 0.066708, "volume": 598513.0}, {"date": "2017-07-26", "close": 0.067689, "volume": 821822.0}, {"date": "2017-07-27", "close": 0.067689, "volume": 90986.0}, {"date": "2017-07-28", "close": 0.064746, "volume": 1225806.0}, {"date": "2017-07-31", "close": 0.061803, "volume": 408199.0}, {"date": "2017-08-01", "close": 0.060822, "volume": 2695570.0}, {"date": "2017-08-02", "close": 0.05886, "volume": 788328.0}, {"date": "2017-08-03", "close": 0.056898, "volume": 337781.0}, {"date": "2017-08-04", "close": 0.060822, "volume": 824679.0}, {"date": "2017-08-07", "close": 0.062784, "volume": 160258.0}, {"date": "2017-08-08", "close": 0.05886, "volume": 121250.0}, {"date": "2017-08-09", "close": 0.054936, "volume": 1589391.0}, {"date": "2017-08-10", "close": 0.055917, "volume": 1938415.0}, {"date": "2017-08-11", "close": 0.050031, "volume": 3161150.0}, {"date": "2017-08-14", "close": 0.052974, "volume": 1925856.0}, {"date": "2017-08-15", "close": 0.051993, "volume": 1260900.0}, {"date": "2017-08-16", "close": 0.051012, "volume": 481245.0}, {"date": "2017-08-17", "close": 0.051012, "volume": 716004.0}, {"date": "2017-08-18", "close": 0.051012, "volume": 417887.0}, {"date": "2017-08-21", "close": 0.051012, "volume": 117337.0}, {"date": "2017-08-22", "close": 0.051012, "volume": 488979.0}, {"date": "2017-08-23", "close": 0.051993, "volume": 775628.0}, {"date": "2017-08-24", "close": 0.051012, "volume": 395916.0}, {"date": "2017-08-25", "close": 0.050031, "volume": 1932954.0}, {"date": "2017-08-28", "close": 0.04905, "volume": 350430.0}, {"date": "2017-08-29", "close": 0.048069, "volume": 194563.0}, {"date": "2017-08-30", "close": 0.052974, "volume": 1026110.0}, {"date": "2017-08-31", "close": 0.051993, "volume": 91902.0}, {"date": "2017-09-01", "close": 0.052974, "volume": 1124170.0}, {"date": "2017-09-04", "close": 0.051012, "volume": 476309.0}, {"date": "2017-09-05", "close": 0.050031, "volume": 380929.0}, {"date": "2017-09-06", "close": 0.052974, "volume": 587074.0}, {"date": "2017-09-07", "close": 0.052974, "volume": 178337.0}, {"date": "2017-09-08", "close": 0.057879, "volume": 1855083.0}, {"date": "2017-09-11", "close": 0.055917, "volume": 627137.0}, {"date": "2017-09-12", "close": 0.054936, "volume": 395839.0}, {"date": "2017-09-13", "close": 0.051993, "volume": 561682.0}, {"date": "2017-09-14", "close": 0.051012, "volume": 551729.0}, {"date": "2017-09-15", "close": 0.055917, "volume": 627043.0}, {"date": "2017-09-18", "close": 0.051012, "volume": 72420.0}, {"date": "2017-09-19", "close": 0.051012, "volume": 85468.0}, {"date": "2017-09-21", "close": 0.051012, "volume": 360585.0}, {"date": "2017-09-22", "close": 0.050031, "volume": 340137.0}, {"date": "2017-09-25", "close": 0.051993, "volume": 20387.0}, {"date": "2017-09-26", "close": 0.051993, "volume": 99436.0}, {"date": "2017-09-27", "close": 0.050031, "volume": 34867.0}, {"date": "2017-09-28", "close": 0.051012, "volume": 652839.0}, {"date": "2017-09-29", "close": 0.051012, "volume": 71559.0}, {"date": "2017-10-02", "close": 0.04905, "volume": 394598.0}, {"date": "2017-10-03", "close": 0.048069, "volume": 802680.0}, {"date": "2017-10-04", "close": 0.050031, "volume": 683656.0}, {"date": "2017-10-05", "close": 0.050031, "volume": 2077089.0}, {"date": "2017-10-06", "close": 0.051012, "volume": 916164.0}, {"date": "2017-10-09", "close": 0.051993, "volume": 941951.0}, {"date": "2017-10-10", "close": 0.050031, "volume": 821527.0}, {"date": "2017-10-11", "close": 0.051012, "volume": 656162.0}, {"date": "2017-10-12", "close": 0.054936, "volume": 893757.0}, {"date": "2017-10-13", "close": 0.054936, "volume": 729728.0}, {"date": "2017-10-16", "close": 0.052974, "volume": 850469.0}, {"date": "2017-10-17", "close": 0.051012, "volume": 209998.0}, {"date": "2017-10-18", "close": 0.051012, "volume": 794398.0}, {"date": "2017-10-19", "close": 0.051012, "volume": 98509.0}, {"date": "2017-10-20", "close": 0.050031, "volume": 168196.0}, {"date": "2017-10-23", "close": 0.050031, "volume": 405569.0}, {"date": "2017-10-24", "close": 0.050031, "volume": 66196.0}, {"date": "2017-10-25", "close": 0.047088, "volume": 1772523.0}, {"date": "2017-10-26", "close": 0.050031, "volume": 687804.0}, {"date": "2017-10-27", "close": 0.048069, "volume": 628043.0}, {"date": "2017-10-31", "close": 0.050031, "volume": 41321.0}, {"date": "2017-11-01", "close": 0.050031, "volume": 40623.0}, {"date": "2017-11-02", "close": 0.04905, "volume": 204040.0}, {"date": "2017-11-03", "close": 0.048069, "volume": 931812.0}, {"date": "2017-11-06", "close": 0.047088, "volume": 1016415.0}, {"date": "2017-11-07", "close": 0.04905, "volume": 878987.0}, {"date": "2017-11-08", "close": 0.048069, "volume": 424820.0}, {"date": "2017-11-09", "close": 0.048069, "volume": 581023.0}, {"date": "2017-11-10", "close": 0.047088, "volume": 44410.0}, {"date": "2017-11-13", "close": 0.046107, "volume": 634076.0}, {"date": "2017-11-14", "close": 0.045126, "volume": 832466.0}, {"date": "2017-11-15", "close": 0.044145, "volume": 642900.0}, {"date": "2017-11-16", "close": 0.045126, "volume": 277033.0}, {"date": "2017-11-17", "close": 0.047088, "volume": 1060143.0}, {"date": "2017-11-20", "close": 0.047088, "volume": 242905.0}, {"date": "2017-11-21", "close": 0.04905, "volume": 2536997.0}, {"date": "2017-11-22", "close": 0.050031, "volume": 355562.0}, {"date": "2017-11-23", "close": 0.050031, "volume": 216107.0}, {"date": "2017-11-24", "close": 0.048069, "volume": 187665.0}, {"date": "2017-11-27", "close": 0.048069, "volume": 696795.0}, {"date": "2017-11-28", "close": 0.04905, "volume": 347565.0}, {"date": "2017-11-29", "close": 0.050031, "volume": 552723.0}, {"date": "2017-11-30", "close": 0.052974, "volume": 952940.0}, {"date": "2017-12-01", "close": 0.050031, "volume": 849171.0}, {"date": "2017-12-04", "close": 0.055917, "volume": 1015560.0}, {"date": "2017-12-05", "close": 0.054936, "volume": 1045056.0}, {"date": "2017-12-06", "close": 0.056898, "volume": 467644.0}, {"date": "2017-12-07", "close": 0.054936, "volume": 2055379.0}, {"date": "2017-12-08", "close": 0.053955, "volume": 106851.0}, {"date": "2017-12-11", "close": 0.04905, "volume": 520052.0}, {"date": "2017-12-12", "close": 0.051012, "volume": 263215.0}, {"date": "2017-12-13", "close": 0.04905, "volume": 259035.0}, {"date": "2017-12-14", "close": 0.051012, "volume": 712261.0}, {"date": "2017-12-15", "close": 0.04905, "volume": 908637.0}, {"date": "2017-12-18", "close": 0.047088, "volume": 810468.0}, {"date": "2017-12-19", "close": 0.048069, "volume": 247423.0}, {"date": "2017-12-20", "close": 0.046107, "volume": 1221490.0}, {"date": "2017-12-21", "close": 0.045126, "volume": 526407.0}, {"date": "2017-12-22", "close": 0.045126, "volume": 118403.0}, {"date": "2017-12-27", "close": 0.046107, "volume": 105575.0}, {"date": "2017-12-28", "close": 0.046107, "volume": 75421.0}, {"date": "2017-12-29", "close": 0.048069, "volume": 204323.0}, {"date": "2018-01-02", "close": 0.04905, "volume": 205799.0}, {"date": "2018-01-03", "close": 0.04905, "volume": 253917.0}, {"date": "2018-01-04", "close": 0.048069, "volume": 994829.0}, {"date": "2018-01-05", "close": 0.047088, "volume": 73173.0}, {"date": "2018-01-08", "close": 0.047088, "volume": 118243.0}, {"date": "2018-01-09", "close": 0.046107, "volume": 974618.0}, {"date": "2018-01-10", "close": 0.048069, "volume": 1170707.0}, {"date": "2018-01-11", "close": 0.048069, "volume": 97266.0}, {"date": "2018-01-12", "close": 0.047088, "volume": 744858.0}, {"date": "2018-01-15", "close": 0.048069, "volume": 1203576.0}, {"date": "2018-01-16", "close": 0.052974, "volume": 1296686.0}, {"date": "2018-01-17", "close": 0.051993, "volume": 167689.0}, {"date": "2018-01-18", "close": 0.051012, "volume": 1143198.0}, {"date": "2018-01-19", "close": 0.04905, "volume": 1223881.0}, {"date": "2018-01-22", "close": 0.048069, "volume": 641270.0}, {"date": "2018-01-23", "close": 0.048069, "volume": 202043.0}, {"date": "2018-01-24", "close": 0.04905, "volume": 193089.0}, {"date": "2018-01-25", "close": 0.047088, "volume": 339023.0}, {"date": "2018-01-29", "close": 0.050031, "volume": 605469.0}, {"date": "2018-01-30", "close": 0.047088, "volume": 197248.0}, {"date": "2018-01-31", "close": 0.046107, "volume": 572539.0}, {"date": "2018-02-01", "close": 0.046107, "volume": 1650899.0}, {"date": "2018-02-02", "close": 0.046107, "volume": 278437.0}, {"date": "2018-02-05", "close": 0.046107, "volume": 563389.0}, {"date": "2018-02-06", "close": 0.044145, "volume": 458328.0}, {"date": "2018-02-07", "close": 0.045126, "volume": 181222.0}, {"date": "2018-02-08", "close": 0.045126, "volume": 252849.0}, {"date": "2018-02-09", "close": 0.045126, "volume": 753965.0}, {"date": "2018-02-12", "close": 0.044145, "volume": 201452.0}, {"date": "2018-02-13", "close": 0.045126, "volume": 332893.0}, {"date": "2018-02-14", "close": 0.043164, "volume": 292559.0}, {"date": "2018-02-15", "close": 0.043164, "volume": 58657.0}, {"date": "2018-02-16", "close": 0.043164, "volume": 497074.0}, {"date": "2018-02-19", "close": 0.044145, "volume": 157685.0}, {"date": "2018-02-20", "close": 0.042183, "volume": 123849.0}, {"date": "2018-02-21", "close": 0.042183, "volume": 189494.0}, {"date": "2018-02-22", "close": 0.043164, "volume": 29143.0}, {"date": "2018-02-23", "close": 0.042183, "volume": 523031.0}, {"date": "2018-02-26", "close": 0.041202, "volume": 237313.0}, {"date": "2018-02-27", "close": 0.041202, "volume": 507928.0}, {"date": "2018-02-28", "close": 0.042183, "volume": 206600.0}, {"date": "2018-03-01", "close": 0.040221, "volume": 600550.0}, {"date": "2018-03-02", "close": 0.040221, "volume": 176333.0}, {"date": "2018-03-05", "close": 0.03924, "volume": 469011.0}, {"date": "2018-03-06", "close": 0.038259, "volume": 893832.0}, {"date": "2018-03-07", "close": 0.041202, "volume": 568574.0}, {"date": "2018-03-08", "close": 0.043164, "volume": 5097.0}, {"date": "2018-03-09", "close": 0.043164, "volume": 559109.0}, {"date": "2018-03-12", "close": 0.042183, "volume": 226593.0}, {"date": "2018-03-13", "close": 0.041202, "volume": 10194.0}, {"date": "2018-03-14", "close": 0.03924, "volume": 455462.0}, {"date": "2018-03-15", "close": 0.041202, "volume": 427236.0}, {"date": "2018-03-16", "close": 0.03924, "volume": 507299.0}, {"date": "2018-03-19", "close": 0.03924, "volume": 381955.0}, {"date": "2018-03-20", "close": 0.03924, "volume": 17419.0}, {"date": "2018-03-21", "close": 0.038259, "volume": 2342932.0}, {"date": "2018-03-22", "close": 0.036297, "volume": 553320.0}, {"date": "2018-03-23", "close": 0.040221, "volume": 891059.0}, {"date": "2018-03-26", "close": 0.038259, "volume": 230474.0}, {"date": "2018-03-27", "close": 0.040221, "volume": 268094.0}, {"date": "2018-03-28", "close": 0.038259, "volume": 6339.0}, {"date": "2018-03-29", "close": 0.038259, "volume": 1223071.0}, {"date": "2018-04-03", "close": 0.03924, "volume": 104638.0}, {"date": "2018-04-04", "close": 0.03924, "volume": 182691.0}, {"date": "2018-04-05", "close": 0.03924, "volume": 128697.0}, {"date": "2018-04-06", "close": 0.038259, "volume": 189382.0}, {"date": "2018-04-09", "close": 0.03924, "volume": 5097.0}, {"date": "2018-04-10", "close": 0.038259, "volume": 8155.0}, {"date": "2018-04-11", "close": 0.038259, "volume": 73738.0}, {"date": "2018-04-12", "close": 0.037278, "volume": 608283.0}, {"date": "2018-04-13", "close": 0.036297, "volume": 1010739.0}, {"date": "2018-04-16", "close": 0.035316, "volume": 707219.0}, {"date": "2018-04-17", "close": 0.035316, "volume": 291539.0}, {"date": "2018-04-18", "close": 0.035316, "volume": 486239.0}, {"date": "2018-04-19", "close": 0.035316, "volume": 50968.0}, {"date": "2018-04-20", "close": 0.035316, "volume": 457696.0}, {"date": "2018-04-23", "close": 0.035316, "volume": 217753.0}, {"date": "2018-04-24", "close": 0.036297, "volume": 12505375.0}, {"date": "2018-04-26", "close": 0.042183, "volume": 3682742.0}, {"date": "2018-04-27", "close": 0.038259, "volume": 635801.0}, {"date": "2018-04-30", "close": 0.03924, "volume": 64146.0}, {"date": "2018-05-01", "close": 0.044145, "volume": 1378851.0}, {"date": "2018-05-02", "close": 0.045126, "volume": 6817051.0}, {"date": "2018-05-03", "close": 0.043164, "volume": 1638472.0}, {"date": "2018-05-04", "close": 0.044145, "volume": 1387271.0}, {"date": "2018-05-07", "close": 0.047088, "volume": 128488.0}, {"date": "2018-05-08", "close": 0.047088, "volume": 387548.0}, {"date": "2018-05-09", "close": 0.047088, "volume": 436686.0}, {"date": "2018-05-10", "close": 0.048069, "volume": 769842.0}, {"date": "2018-05-11", "close": 0.046107, "volume": 214067.0}, {"date": "2018-05-14", "close": 0.047088, "volume": 831634.0}, {"date": "2018-05-15", "close": 0.046107, "volume": 465891.0}, {"date": "2018-05-16", "close": 0.046107, "volume": 397075.0}, {"date": "2018-05-17", "close": 0.04905, "volume": 762537.0}, {"date": "2018-05-18", "close": 0.053955, "volume": 1924660.0}, {"date": "2018-05-21", "close": 0.059841, "volume": 2392197.0}, {"date": "2018-05-22", "close": 0.055917, "volume": 1216995.0}, {"date": "2018-05-23", "close": 0.053955, "volume": 1421401.0}, {"date": "2018-05-24", "close": 0.052974, "volume": 98449.0}, {"date": "2018-05-25", "close": 0.051993, "volume": 422714.0}, {"date": "2018-05-28", "close": 0.052974, "volume": 448482.0}, {"date": "2018-05-29", "close": 0.053955, "volume": 140840.0}, {"date": "2018-05-30", "close": 0.051993, "volume": 431882.0}, {"date": "2018-05-31", "close": 0.051993, "volume": 259888.0}, {"date": "2018-06-01", "close": 0.051012, "volume": 273140.0}, {"date": "2018-06-04", "close": 0.051993, "volume": 703635.0}, {"date": "2018-06-05", "close": 0.051993, "volume": 45872.0}, {"date": "2018-06-06", "close": 0.051993, "volume": 99244.0}, {"date": "2018-06-07", "close": 0.051012, "volume": 308336.0}, {"date": "2018-06-08", "close": 0.048069, "volume": 419419.0}, {"date": "2018-06-12", "close": 0.052974, "volume": 1030496.0}, {"date": "2018-06-13", "close": 0.055917, "volume": 217491.0}, {"date": "2018-06-14", "close": 0.053955, "volume": 323910.0}, {"date": "2018-06-15", "close": 0.052974, "volume": 208747.0}, {"date": "2018-06-18", "close": 0.050031, "volume": 775635.0}, {"date": "2018-06-19", "close": 0.051012, "volume": 120977.0}, {"date": "2018-06-20", "close": 0.051012, "volume": 10585.0}, {"date": "2018-06-21", "close": 0.051993, "volume": 327446.0}, {"date": "2018-06-22", "close": 0.052974, "volume": 352175.0}, {"date": "2018-06-25", "close": 0.050031, "volume": 369857.0}, {"date": "2018-06-27", "close": 0.051012, "volume": 91743.0}, {"date": "2018-06-28", "close": 0.050031, "volume": 258925.0}, {"date": "2018-06-29", "close": 0.051012, "volume": 96840.0}, {"date": "2018-07-02", "close": 0.050031, "volume": 234052.0}, {"date": "2018-07-03", "close": 0.051993, "volume": 82372.0}, {"date": "2018-07-04", "close": 0.051012, "volume": 473875.0}, {"date": "2018-07-05", "close": 0.051012, "volume": 126756.0}, {"date": "2018-07-06", "close": 0.053955, "volume": 1988799.0}, {"date": "2018-07-09", "close": 0.053955, "volume": 395376.0}, {"date": "2018-07-10", "close": 0.053955, "volume": 221797.0}, {"date": "2018-07-11", "close": 0.053955, "volume": 17635.0}, {"date": "2018-07-12", "close": 0.053955, "volume": 21407.0}, {"date": "2018-07-13", "close": 0.051993, "volume": 259702.0}, {"date": "2018-07-16", "close": 0.051993, "volume": 95209.0}, {"date": "2018-07-17", "close": 0.051993, "volume": 31411.0}, {"date": "2018-07-18", "close": 0.050031, "volume": 740804.0}, {"date": "2018-07-19", "close": 0.051993, "volume": 127421.0}, {"date": "2018-07-20", "close": 0.053955, "volume": 826802.0}, {"date": "2018-07-23", "close": 0.051993, "volume": 561100.0}, {"date": "2018-07-24", "close": 0.050031, "volume": 348188.0}, {"date": "2018-07-25", "close": 0.051993, "volume": 217284.0}, {"date": "2018-07-26", "close": 0.051012, "volume": 608262.0}, {"date": "2018-07-27", "close": 0.050031, "volume": 984310.0}, {"date": "2018-07-30", "close": 0.04905, "volume": 540279.0}, {"date": "2018-07-31", "close": 0.048069, "volume": 101937.0}, {"date": "2018-08-01", "close": 0.047088, "volume": 502347.0}, {"date": "2018-08-02", "close": 0.047088, "volume": 62290.0}, {"date": "2018-08-03", "close": 0.048069, "volume": 511408.0}, {"date": "2018-08-06", "close": 0.046107, "volume": 334115.0}, {"date": "2018-08-07", "close": 0.048069, "volume": 142567.0}, {"date": "2018-08-08", "close": 0.04905, "volume": 909001.0}, {"date": "2018-08-09", "close": 0.044145, "volume": 900067.0}, {"date": "2018-08-10", "close": 0.045126, "volume": 348223.0}, {"date": "2018-08-13", "close": 0.045126, "volume": 159345.0}, {"date": "2018-08-14", "close": 0.046107, "volume": 132544.0}, {"date": "2018-08-15", "close": 0.046107, "volume": 4713.0}, {"date": "2018-08-16", "close": 0.045126, "volume": 143972.0}, {"date": "2018-08-17", "close": 0.047088, "volume": 72806.0}, {"date": "2018-08-20", "close": 0.047088, "volume": 220756.0}, {"date": "2018-08-21", "close": 0.046107, "volume": 293489.0}, {"date": "2018-08-22", "close": 0.046107, "volume": 179803.0}, {"date": "2018-08-23", "close": 0.047088, "volume": 26185.0}, {"date": "2018-08-24", "close": 0.048069, "volume": 425357.0}, {"date": "2018-08-27", "close": 0.047088, "volume": 714040.0}, {"date": "2018-08-28", "close": 0.045126, "volume": 459126.0}, {"date": "2018-08-29", "close": 0.045126, "volume": 23363.0}, {"date": "2018-08-30", "close": 0.044145, "volume": 378627.0}, {"date": "2018-08-31", "close": 0.040221, "volume": 2181438.0}, {"date": "2018-09-03", "close": 0.046107, "volume": 6564238.0}, {"date": "2018-09-04", "close": 0.045126, "volume": 418593.0}, {"date": "2018-09-05", "close": 0.045126, "volume": 523772.0}, {"date": "2018-09-06", "close": 0.046107, "volume": 495882.0}, {"date": "2018-09-07", "close": 0.045126, "volume": 68114.0}, {"date": "2018-09-10", "close": 0.045126, "volume": 66730.0}, {"date": "2018-09-11", "close": 0.044145, "volume": 87391.0}, {"date": "2018-09-12", "close": 0.047088, "volume": 598369.0}, {"date": "2018-09-13", "close": 0.047088, "volume": 414067.0}, {"date": "2018-09-14", "close": 0.04905, "volume": 1433164.0}, {"date": "2018-09-17", "close": 0.04905, "volume": 318411.0}, {"date": "2018-09-18", "close": 0.046107, "volume": 388884.0}, {"date": "2018-09-19", "close": 0.047088, "volume": 5097.0}, {"date": "2018-09-24", "close": 0.046107, "volume": 12232.0}, {"date": "2018-09-25", "close": 0.047088, "volume": 119000.0}, {"date": "2018-09-26", "close": 0.046107, "volume": 446165.0}, {"date": "2018-09-27", "close": 0.047088, "volume": 181524.0}, {"date": "2018-09-28", "close": 0.046107, "volume": 504587.0}, {"date": "2018-10-01", "close": 0.044145, "volume": 22652.0}, {"date": "2018-10-02", "close": 0.041202, "volume": 194009.0}, {"date": "2018-10-03", "close": 0.043164, "volume": 474190.0}, {"date": "2018-10-04", "close": 0.040221, "volume": 153472.0}, {"date": "2018-10-05", "close": 0.041202, "volume": 49323.0}, {"date": "2018-10-08", "close": 0.043164, "volume": 91014.0}, {"date": "2018-10-09", "close": 0.041202, "volume": 307146.0}, {"date": "2018-10-10", "close": 0.03924, "volume": 652800.0}, {"date": "2018-10-11", "close": 0.03924, "volume": 198776.0}, {"date": "2018-10-12", "close": 0.042183, "volume": 783336.0}, {"date": "2018-10-15", "close": 0.041202, "volume": 71356.0}, {"date": "2018-10-17", "close": 0.044145, "volume": 610398.0}, {"date": "2018-10-18", "close": 0.045126, "volume": 326556.0}, {"date": "2018-10-19", "close": 0.045126, "volume": 1768258.0}, {"date": "2018-10-22", "close": 0.044145, "volume": 340824.0}, {"date": "2018-10-23", "close": 0.044145, "volume": 1784.0}, {"date": "2018-10-24", "close": 0.042183, "volume": 320082.0}, {"date": "2018-10-25", "close": 0.043164, "volume": 1660303.0}, {"date": "2018-10-26", "close": 0.041202, "volume": 1713054.0}, {"date": "2018-10-29", "close": 0.041202, "volume": 183402.0}, {"date": "2018-10-30", "close": 0.042183, "volume": 185189.0}, {"date": "2018-10-31", "close": 0.042183, "volume": 295617.0}, {"date": "2018-11-01", "close": 0.044145, "volume": 660078.0}, {"date": "2018-11-02", "close": 0.044145, "volume": 471635.0}, {"date": "2018-11-05", "close": 0.044145, "volume": 87666.0}, {"date": "2018-11-06", "close": 0.043164, "volume": 376767.0}, {"date": "2018-11-07", "close": 0.041202, "volume": 703748.0}, {"date": "2018-11-08", "close": 0.041202, "volume": 144379.0}, {"date": "2018-11-09", "close": 0.044145, "volume": 160288.0}, {"date": "2018-11-12", "close": 0.045126, "volume": 71356.0}, {"date": "2018-11-13", "close": 0.042183, "volume": 514815.0}, {"date": "2018-11-15", "close": 0.042183, "volume": 1.0}, {"date": "2018-11-16", "close": 0.044145, "volume": 1478650.0}, {"date": "2018-11-19", "close": 0.043164, "volume": 157546.0}, {"date": "2018-11-20", "close": 0.043164, "volume": 240916.0}, {"date": "2018-11-21", "close": 0.044145, "volume": 15087.0}, {"date": "2018-11-22", "close": 0.043164, "volume": 122748.0}, {"date": "2018-11-23", "close": 0.042183, "volume": 546311.0}, {"date": "2018-11-26", "close": 0.048069, "volume": 1757639.0}, {"date": "2018-11-27", "close": 0.043164, "volume": 417016.0}, {"date": "2018-11-28", "close": 0.048069, "volume": 1654446.0}, {"date": "2018-11-29", "close": 0.048069, "volume": 861578.0}, {"date": "2018-11-30", "close": 0.045126, "volume": 878399.0}, {"date": "2018-12-03", "close": 0.048069, "volume": 53011.0}, {"date": "2018-12-04", "close": 0.043164, "volume": 1947435.0}, {"date": "2018-12-05", "close": 0.045126, "volume": 645366.0}, {"date": "2018-12-06", "close": 0.047088, "volume": 1109072.0}, {"date": "2018-12-07", "close": 0.045126, "volume": 280950.0}, {"date": "2018-12-12", "close": 0.044145, "volume": 116259.0}, {"date": "2018-12-18", "close": 0.045126, "volume": 101937.0}, {"date": "2018-12-19", "close": 0.044145, "volume": 723768.0}, {"date": "2018-12-20", "close": 0.043164, "volume": 101320.0}, {"date": "2018-12-21", "close": 0.045126, "volume": 597517.0}, {"date": "2018-12-24", "close": 0.043164, "volume": 22987.0}, {"date": "2018-12-27", "close": 0.046107, "volume": 379802.0}, {"date": "2018-12-28", "close": 0.045126, "volume": 192281.0}, {"date": "2018-12-31", "close": 0.044145, "volume": 74567.0}, {"date": "2019-01-02", "close": 0.046107, "volume": 383414.0}, {"date": "2019-01-03", "close": 0.045126, "volume": 382419.0}, {"date": "2019-01-07", "close": 0.044145, "volume": 318959.0}, {"date": "2019-01-08", "close": 0.044145, "volume": 26809.0}, {"date": "2019-01-09", "close": 0.043164, "volume": 128408.0}, {"date": "2019-01-10", "close": 0.046107, "volume": 1162149.0}, {"date": "2019-01-11", "close": 0.044145, "volume": 181046.0}, {"date": "2019-01-14", "close": 0.044145, "volume": 448386.0}, {"date": "2019-01-15", "close": 0.043164, "volume": 40731.0}, {"date": "2019-01-16", "close": 0.043164, "volume": 108151.0}, {"date": "2019-01-17", "close": 0.044145, "volume": 69219.0}, {"date": "2019-01-18", "close": 0.044145, "volume": 264300.0}, {"date": "2019-01-22", "close": 0.043164, "volume": 32621.0}, {"date": "2019-01-24", "close": 0.044145, "volume": 69114.0}, {"date": "2019-01-25", "close": 0.044145, "volume": 222225.0}, {"date": "2019-01-29", "close": 0.042183, "volume": 500983.0}, {"date": "2019-01-30", "close": 0.042183, "volume": 247724.0}, {"date": "2019-01-31", "close": 0.041202, "volume": 189214.0}, {"date": "2019-02-01", "close": 0.042183, "volume": 26501.0}, {"date": "2019-02-04", "close": 0.040221, "volume": 309716.0}, {"date": "2019-02-05", "close": 0.041202, "volume": 596647.0}, {"date": "2019-02-06", "close": 0.038259, "volume": 611220.0}, {"date": "2019-02-07", "close": 0.03924, "volume": 216050.0}, {"date": "2019-02-08", "close": 0.03924, "volume": 254022.0}, {"date": "2019-02-11", "close": 0.038259, "volume": 42813.0}, {"date": "2019-02-12", "close": 0.03924, "volume": 185626.0}, {"date": "2019-02-13", "close": 0.03924, "volume": 92780.0}, {"date": "2019-02-14", "close": 0.041202, "volume": 292875.0}, {"date": "2019-02-15", "close": 0.03924, "volume": 8563.0}, {"date": "2019-02-18", "close": 0.03924, "volume": 20387.0}, {"date": "2019-02-19", "close": 0.03924, "volume": 187107.0}, {"date": "2019-02-20", "close": 0.038259, "volume": 541023.0}, {"date": "2019-02-21", "close": 0.038259, "volume": 193279.0}, {"date": "2019-02-22", "close": 0.03924, "volume": 394101.0}, {"date": "2019-02-25", "close": 0.045126, "volume": 1485723.0}, {"date": "2019-02-26", "close": 0.043164, "volume": 686058.0}, {"date": "2019-02-27", "close": 0.042183, "volume": 1275419.0}, {"date": "2019-02-28", "close": 0.03924, "volume": 257735.0}, {"date": "2019-03-01", "close": 0.03924, "volume": 911845.0}, {"date": "2019-03-04", "close": 0.040221, "volume": 756522.0}, {"date": "2019-03-05", "close": 0.038259, "volume": 300578.0}, {"date": "2019-03-06", "close": 0.03924, "volume": 75744.0}, {"date": "2019-03-07", "close": 0.03924, "volume": 199944.0}, {"date": "2019-03-08", "close": 0.03924, "volume": 456788.0}, {"date": "2019-03-11", "close": 0.03924, "volume": 468651.0}, {"date": "2019-03-12", "close": 0.043164, "volume": 1001405.0}, {"date": "2019-03-13", "close": 0.044145, "volume": 333609.0}, {"date": "2019-03-14", "close": 0.044145, "volume": 750601.0}, {"date": "2019-03-15", "close": 0.047088, "volume": 662485.0}, {"date": "2019-03-18", "close": 0.051993, "volume": 3980999.0}, {"date": "2019-03-19", "close": 0.062784, "volume": 8299541.0}, {"date": "2019-03-20", "close": 0.05886, "volume": 12291562.0}, {"date": "2019-03-21", "close": 0.055917, "volume": 5736474.0}, {"date": "2019-03-22", "close": 0.054936, "volume": 2821994.0}, {"date": "2019-03-25", "close": 0.055917, "volume": 1491879.0}, {"date": "2019-03-26", "close": 0.061803, "volume": 5119882.0}, {"date": "2019-03-27", "close": 0.061803, "volume": 11199877.0}, {"date": "2019-03-28", "close": 0.066708, "volume": 7370522.0}, {"date": "2019-03-29", "close": 0.063765, "volume": 5245144.0}, {"date": "2019-04-01", "close": 0.056898, "volume": 9036782.0}, {"date": "2019-04-02", "close": 0.053955, "volume": 2709661.0}, {"date": "2019-04-03", "close": 0.051012, "volume": 3994998.0}, {"date": "2019-04-04", "close": 0.053955, "volume": 1384498.0}, {"date": "2019-04-05", "close": 0.052974, "volume": 1880440.0}, {"date": "2019-04-08", "close": 0.051993, "volume": 1138615.0}, {"date": "2019-04-09", "close": 0.054936, "volume": 1575567.0}, {"date": "2019-04-10", "close": 0.053955, "volume": 440481.0}, {"date": "2019-04-11", "close": 0.053955, "volume": 357612.0}, {"date": "2019-04-12", "close": 0.051993, "volume": 1935604.0}, {"date": "2019-04-15", "close": 0.051993, "volume": 2996792.0}, {"date": "2019-04-16", "close": 0.055917, "volume": 2462635.0}, {"date": "2019-04-17", "close": 0.05886, "volume": 3539998.0}, {"date": "2019-04-18", "close": 0.057879, "volume": 1923809.0}, {"date": "2019-04-23", "close": 0.067689, "volume": 8302368.0}, {"date": "2019-04-24", "close": 0.074556, "volume": 12353875.0}, {"date": "2019-04-26", "close": 0.082404, "volume": 8485607.0}, {"date": "2019-04-29", "close": 0.084366, "volume": 6311220.0}, {"date": "2019-04-30", "close": 0.092214, "volume": 18656131.0}, {"date": "2019-05-01", "close": 0.087309, "volume": 4671295.0}, {"date": "2019-05-02", "close": 0.086328, "volume": 3169396.0}, {"date": "2019-05-03", "close": 0.089271, "volume": 7145416.0}, {"date": "2019-05-06", "close": 0.094176, "volume": 9812512.0}, {"date": "2019-05-07", "close": 0.094176, "volume": 11266683.0}, {"date": "2019-05-08", "close": 0.0981, "volume": 5388756.0}, {"date": "2019-05-09", "close": 0.090252, "volume": 7788743.0}, {"date": "2019-05-10", "close": 0.091233, "volume": 3525707.0}, {"date": "2019-05-13", "close": 0.092214, "volume": 4014826.0}, {"date": "2019-05-14", "close": 0.092214, "volume": 1582023.0}, {"date": "2019-05-15", "close": 0.091233, "volume": 2036696.0}, {"date": "2019-05-16", "close": 0.091233, "volume": 672894.0}, {"date": "2019-05-17", "close": 0.097119, "volume": 4579197.0}, {"date": "2019-05-20", "close": 0.094176, "volume": 3828567.0}, {"date": "2019-05-21", "close": 0.095157, "volume": 2668479.0}, {"date": "2019-05-22", "close": 0.091233, "volume": 1735148.0}, {"date": "2019-05-23", "close": 0.094176, "volume": 1118122.0}, {"date": "2019-05-24", "close": 0.091233, "volume": 484527.0}, {"date": "2019-05-27", "close": 0.090252, "volume": 862100.0}, {"date": "2019-05-28", "close": 0.094176, "volume": 2523393.0}, {"date": "2019-05-29", "close": 0.0981, "volume": 2810705.0}, {"date": "2019-05-30", "close": 0.11772, "volume": 9803784.0}, {"date": "2019-05-31", "close": 0.112815, "volume": 3653098.0}, {"date": "2019-06-03", "close": 0.0981, "volume": 11583938.0}, {"date": "2019-06-04", "close": 0.0981, "volume": 2448036.0}, {"date": "2019-06-05", "close": 0.11772, "volume": 5162802.0}, {"date": "2019-06-06", "close": 0.122625, "volume": 4274600.0}, {"date": "2019-06-07", "close": 0.122625, "volume": 2353430.0}, {"date": "2019-06-11", "close": 0.132435, "volume": 3630714.0}, {"date": "2019-06-12", "close": 0.122625, "volume": 4178716.0}, {"date": "2019-06-13", "close": 0.12753, "volume": 1585737.0}, {"date": "2019-06-14", "close": 0.132435, "volume": 2633389.0}, {"date": "2019-06-17", "close": 0.122625, "volume": 4198680.0}, {"date": "2019-06-18", "close": 0.11772, "volume": 1736201.0}, {"date": "2019-06-19", "close": 0.112815, "volume": 2273279.0}, {"date": "2019-06-20", "close": 0.122625, "volume": 2342609.0}, {"date": "2019-06-21", "close": 0.122625, "volume": 1877340.0}, {"date": "2019-06-24", "close": 0.11772, "volume": 1882175.0}, {"date": "2019-06-25", "close": 0.112815, "volume": 2534945.0}, {"date": "2019-06-26", "close": 0.11772, "volume": 2356519.0}, {"date": "2019-06-27", "close": 0.11772, "volume": 741099.0}, {"date": "2019-06-28", "close": 0.122625, "volume": 1613991.0}, {"date": "2019-07-01", "close": 0.12753, "volume": 1047565.0}, {"date": "2019-07-02", "close": 0.132435, "volume": 3118365.0}, {"date": "2019-07-03", "close": 0.132435, "volume": 939607.0}, {"date": "2019-07-04", "close": 0.142245, "volume": 2237654.0}, {"date": "2019-07-05", "close": 0.142245, "volume": 2110110.0}, {"date": "2019-07-08", "close": 0.152055, "volume": 4154715.0}, {"date": "2019-07-09", "close": 0.161865, "volume": 4706484.0}, {"date": "2019-07-10", "close": 0.171675, "volume": 6216273.0}, {"date": "2019-07-11", "close": 0.17658, "volume": 6060280.0}, {"date": "2019-07-12", "close": 0.171675, "volume": 5195499.0}, {"date": "2019-07-15", "close": 0.15696, "volume": 3969283.0}, {"date": "2019-07-16", "close": 0.161865, "volume": 2213994.0}, {"date": "2019-07-17", "close": 0.161865, "volume": 1778480.0}, {"date": "2019-07-18", "close": 0.161865, "volume": 821352.0}, {"date": "2019-07-19", "close": 0.16677, "volume": 1744719.0}, {"date": "2019-07-22", "close": 0.18639, "volume": 4839596.0}, {"date": "2019-07-23", "close": 0.152055, "volume": 11063432.0}, {"date": "2019-07-24", "close": 0.15696, "volume": 3827002.0}, {"date": "2019-07-25", "close": 0.16677, "volume": 1549668.0}, {"date": "2019-07-26", "close": 0.161865, "volume": 1232714.0}, {"date": "2019-07-29", "close": 0.16677, "volume": 1606051.0}, {"date": "2019-07-30", "close": 0.16677, "volume": 1408250.0}, {"date": "2019-07-31", "close": 0.161865, "volume": 806354.0}, {"date": "2019-08-01", "close": 0.15696, "volume": 2346483.0}, {"date": "2019-08-02", "close": 0.14715, "volume": 2804004.0}, {"date": "2019-08-05", "close": 0.13734, "volume": 3861979.0}, {"date": "2019-08-06", "close": 0.14715, "volume": 4288330.0}, {"date": "2019-08-07", "close": 0.142245, "volume": 1160372.0}, {"date": "2019-08-08", "close": 0.161865, "volume": 4328031.0}, {"date": "2019-08-09", "close": 0.16677, "volume": 2719115.0}, {"date": "2019-08-12", "close": 0.161865, "volume": 1163251.0}, {"date": "2019-08-13", "close": 0.15696, "volume": 1113417.0}, {"date": "2019-08-14", "close": 0.161865, "volume": 992050.0}, {"date": "2019-08-15", "close": 0.152055, "volume": 2452828.0}, {"date": "2019-08-16", "close": 0.14715, "volume": 3494956.0}, {"date": "2019-08-19", "close": 0.152055, "volume": 1170775.0}, {"date": "2019-08-20", "close": 0.152055, "volume": 705397.0}, {"date": "2019-08-21", "close": 0.16677, "volume": 1689969.0}, {"date": "2019-08-22", "close": 0.17658, "volume": 8000875.0}, {"date": "2019-08-23", "close": 0.17658, "volume": 1415623.0}, {"date": "2019-08-26", "close": 0.171675, "volume": 1842774.0}, {"date": "2019-08-27", "close": 0.161865, "volume": 3157489.0}, {"date": "2019-08-28", "close": 0.14715, "volume": 3854680.0}, {"date": "2019-08-29", "close": 0.16677, "volume": 4281539.0}, {"date": "2019-08-30", "close": 0.16677, "volume": 655328.0}, {"date": "2019-09-02", "close": 0.16677, "volume": 574576.0}, {"date": "2019-09-03", "close": 0.161865, "volume": 654055.0}, {"date": "2019-09-04", "close": 0.171675, "volume": 751225.0}, {"date": "2019-09-05", "close": 0.181485, "volume": 4187199.0}, {"date": "2019-09-06", "close": 0.20601, "volume": 7015779.0}, {"date": "2019-09-09", "close": 0.220725, "volume": 5713650.0}, {"date": "2019-09-10", "close": 0.20601, "volume": 2472825.0}, {"date": "2019-09-11", "close": 0.20601, "volume": 2778720.0}, {"date": "2019-09-12", "close": 0.20601, "volume": 2507885.0}, {"date": "2019-09-13", "close": 0.210915, "volume": 3120137.0}, {"date": "2019-09-16", "close": 0.201105, "volume": 2511705.0}, {"date": "2019-09-17", "close": 0.230535, "volume": 6939517.0}, {"date": "2019-09-18", "close": 0.24525, "volume": 5555562.0}, {"date": "2019-09-19", "close": 0.26487, "volume": 5911158.0}, {"date": "2019-09-20", "close": 0.25506, "volume": 3460734.0}, {"date": "2019-09-23", "close": 0.24525, "volume": 2926426.0}, {"date": "2019-09-24", "close": 0.240345, "volume": 1736549.0}, {"date": "2019-09-25", "close": 0.23544, "volume": 2797980.0}, {"date": "2019-09-26", "close": 0.25506, "volume": 5255892.0}, {"date": "2019-09-27", "close": 0.2943, "volume": 4752103.0}, {"date": "2019-09-30", "close": 0.27468, "volume": 4322833.0}, {"date": "2019-10-01", "close": 0.269775, "volume": 3383979.0}, {"date": "2019-10-02", "close": 0.26487, "volume": 1909142.0}, {"date": "2019-10-03", "close": 0.25506, "volume": 1619374.0}, {"date": "2019-10-04", "close": 0.25506, "volume": 1533260.0}, {"date": "2019-10-07", "close": 0.252117, "volume": 1971770.0}, {"date": "2019-10-08", "close": 0.25506, "volume": 2570992.0}, {"date": "2019-10-09", "close": 0.240345, "volume": 3777179.0}, {"date": "2019-10-10", "close": 0.25506, "volume": 2554234.0}, {"date": "2019-10-11", "close": 0.269775, "volume": 3359751.0}, {"date": "2019-10-14", "close": 0.240345, "volume": 6720725.0}, {"date": "2019-10-15", "close": 0.230535, "volume": 8998023.0}, {"date": "2019-10-16", "close": 0.23544, "volume": 1314584.0}, {"date": "2019-10-17", "close": 0.22563, "volume": 1781325.0}, {"date": "2019-10-18", "close": 0.230535, "volume": 1208988.0}, {"date": "2019-10-21", "close": 0.220725, "volume": 1598511.0}, {"date": "2019-10-22", "close": 0.220725, "volume": 2219031.0}, {"date": "2019-10-23", "close": 0.21582, "volume": 607311.0}, {"date": "2019-10-24", "close": 0.20601, "volume": 1605371.0}, {"date": "2019-10-25", "close": 0.20601, "volume": 6925350.0}, {"date": "2019-10-28", "close": 0.20601, "volume": 1723911.0}, {"date": "2019-10-29", "close": 0.20601, "volume": 682957.0}, {"date": "2019-10-30", "close": 0.1962, "volume": 2416549.0}, {"date": "2019-10-31", "close": 0.201105, "volume": 1809911.0}, {"date": "2019-11-05", "close": 0.23544, "volume": 7270555.0}, {"date": "2019-11-06", "close": 0.20601, "volume": 4817654.0}, {"date": "2019-11-07", "close": 0.20601, "volume": 3670219.0}, {"date": "2019-11-08", "close": 0.1962, "volume": 3374733.0}, {"date": "2019-11-11", "close": 0.201105, "volume": 1734460.0}, {"date": "2019-11-12", "close": 0.191295, "volume": 4211396.0}, {"date": "2019-11-13", "close": 0.191295, "volume": 1639406.0}, {"date": "2019-11-14", "close": 0.191295, "volume": 4505384.0}, {"date": "2019-11-15", "close": 0.191295, "volume": 1009227.0}, {"date": "2019-11-18", "close": 0.18639, "volume": 955600.0}, {"date": "2019-11-19", "close": 0.20601, "volume": 3802461.0}, {"date": "2019-11-20", "close": 0.201105, "volume": 2149583.0}, {"date": "2019-11-21", "close": 0.201105, "volume": 939821.0}, {"date": "2019-11-22", "close": 0.20601, "volume": 2031750.0}, {"date": "2019-11-25", "close": 0.20601, "volume": 807821.0}, {"date": "2019-11-26", "close": 0.21582, "volume": 3263741.0}, {"date": "2019-11-27", "close": 0.220725, "volume": 3570740.0}, {"date": "2019-11-28", "close": 0.21582, "volume": 1201327.0}, {"date": "2019-11-29", "close": 0.210915, "volume": 1418409.0}, {"date": "2019-12-02", "close": 0.210915, "volume": 818057.0}, {"date": "2019-12-03", "close": 0.1962, "volume": 1256304.0}, {"date": "2019-12-04", "close": 0.1962, "volume": 1310644.0}, {"date": "2019-12-05", "close": 0.210915, "volume": 1145989.0}, {"date": "2019-12-06", "close": 0.201105, "volume": 547401.0}, {"date": "2019-12-09", "close": 0.191295, "volume": 2606360.0}, {"date": "2019-12-10", "close": 0.18639, "volume": 2932913.0}, {"date": "2019-12-11", "close": 0.181485, "volume": 1722041.0}, {"date": "2019-12-12", "close": 0.17658, "volume": 819781.0}, {"date": "2019-12-13", "close": 0.18639, "volume": 1223100.0}, {"date": "2019-12-16", "close": 0.181485, "volume": 546710.0}, {"date": "2019-12-17", "close": 0.181485, "volume": 1074693.0}, {"date": "2019-12-18", "close": 0.181485, "volume": 640495.0}, {"date": "2019-12-19", "close": 0.171675, "volume": 4227519.0}, {"date": "2019-12-20", "close": 0.171675, "volume": 1317725.0}, {"date": "2019-12-23", "close": 0.17658, "volume": 1360439.0}, {"date": "2019-12-24", "close": 0.181485, "volume": 156057.0}, {"date": "2019-12-27", "close": 0.18639, "volume": 2270891.0}, {"date": "2019-12-30", "close": 0.181485, "volume": 2735008.0}, {"date": "2019-12-31", "close": 0.181485, "volume": 880872.0}, {"date": "2020-01-02", "close": 0.181485, "volume": 468067.0}, {"date": "2020-01-03", "close": 0.18639, "volume": 357543.0}, {"date": "2020-01-06", "close": 0.181485, "volume": 1195212.0}, {"date": "2020-01-07", "close": 0.181485, "volume": 1398593.0}, {"date": "2020-01-08", "close": 0.171675, "volume": 860505.0}, {"date": "2020-01-09", "close": 0.171675, "volume": 1668425.0}, {"date": "2020-01-10", "close": 0.17658, "volume": 264621.0}, {"date": "2020-01-13", "close": 0.171675, "volume": 635954.0}, {"date": "2020-01-14", "close": 0.17658, "volume": 423123.0}, {"date": "2020-01-15", "close": 0.17658, "volume": 385291.0}, {"date": "2020-01-16", "close": 0.191295, "volume": 4545419.0}, {"date": "2020-01-17", "close": 0.201105, "volume": 4719601.0}, {"date": "2020-01-20", "close": 0.201105, "volume": 2057561.0}, {"date": "2020-01-21", "close": 0.20601, "volume": 4850116.0}, {"date": "2020-01-22", "close": 0.230535, "volume": 4404959.0}, {"date": "2020-01-23", "close": 0.22563, "volume": 4052416.0}, {"date": "2020-01-24", "close": 0.21582, "volume": 4375751.0}, {"date": "2020-01-28", "close": 0.210915, "volume": 3864801.0}, {"date": "2020-01-29", "close": 0.20601, "volume": 1487956.0}, {"date": "2020-01-30", "close": 0.1962, "volume": 1245474.0}, {"date": "2020-01-31", "close": 0.201105, "volume": 1895257.0}, {"date": "2020-02-03", "close": 0.1962, "volume": 1610932.0}, {"date": "2020-02-04", "close": 0.1962, "volume": 1596869.0}, {"date": "2020-02-05", "close": 0.20601, "volume": 733864.0}, {"date": "2020-02-06", "close": 0.22563, "volume": 3325926.0}, {"date": "2020-02-07", "close": 0.220725, "volume": 1828703.0}, {"date": "2020-02-10", "close": 0.21582, "volume": 704611.0}, {"date": "2020-02-11", "close": 0.21582, "volume": 2391071.0}, {"date": "2020-02-12", "close": 0.21582, "volume": 1077106.0}, {"date": "2020-02-13", "close": 0.220725, "volume": 4241606.0}, {"date": "2020-02-14", "close": 0.22563, "volume": 1303470.0}, {"date": "2020-02-17", "close": 0.21582, "volume": 3092984.0}, {"date": "2020-02-18", "close": 0.21582, "volume": 536326.0}, {"date": "2020-02-19", "close": 0.20601, "volume": 2294439.0}, {"date": "2020-02-20", "close": 0.210915, "volume": 1170367.0}, {"date": "2020-02-21", "close": 0.201105, "volume": 692759.0}, {"date": "2020-02-24", "close": 0.18639, "volume": 3449808.0}, {"date": "2020-02-25", "close": 0.17658, "volume": 7171104.0}, {"date": "2020-02-26", "close": 0.161865, "volume": 2951675.0}, {"date": "2020-02-27", "close": 0.14715, "volume": 6886776.0}, {"date": "2020-02-28", "close": 0.132435, "volume": 9064029.0}, {"date": "2020-03-02", "close": 0.13734, "volume": 10729374.0}, {"date": "2020-03-03", "close": 0.14715, "volume": 5740877.0}, {"date": "2020-03-04", "close": 0.132435, "volume": 2918865.0}, {"date": "2020-03-05", "close": 0.132435, "volume": 3030945.0}, {"date": "2020-03-06", "close": 0.12753, "volume": 3841888.0}, {"date": "2020-03-09", "close": 0.103005, "volume": 6893093.0}, {"date": "2020-03-10", "close": 0.122625, "volume": 5477945.0}, {"date": "2020-03-11", "close": 0.11772, "volume": 3604111.0}, {"date": "2020-03-12", "close": 0.10791, "volume": 2191365.0}, {"date": "2020-03-13", "close": 0.11772, "volume": 4369813.0}, {"date": "2020-03-16", "close": 0.122625, "volume": 5539866.0}, {"date": "2020-03-17", "close": 0.132435, "volume": 2882274.0}, {"date": "2020-03-18", "close": 0.112815, "volume": 5886182.0}, {"date": "2020-03-19", "close": 0.10791, "volume": 2866840.0}, {"date": "2020-03-20", "close": 0.112815, "volume": 1672545.0}, {"date": "2020-03-23", "close": 0.0981, "volume": 5962068.0}, {"date": "2020-03-24", "close": 0.103005, "volume": 2760656.0}, {"date": "2020-03-25", "close": 0.103005, "volume": 5800248.0}, {"date": "2020-03-26", "close": 0.122625, "volume": 1646209.0}, {"date": "2020-03-27", "close": 0.11772, "volume": 1907799.0}, {"date": "2020-03-30", "close": 0.122625, "volume": 2722994.0}, {"date": "2020-03-31", "close": 0.12753, "volume": 2657413.0}, {"date": "2020-04-01", "close": 0.142245, "volume": 3932643.0}, {"date": "2020-04-02", "close": 0.142245, "volume": 2201819.0}, {"date": "2020-04-03", "close": 0.152055, "volume": 3086489.0}, {"date": "2020-04-06", "close": 0.15696, "volume": 3738699.0}, {"date": "2020-04-07", "close": 0.15696, "volume": 4069458.0}, {"date": "2020-04-08", "close": 0.15696, "volume": 4282725.0}, {"date": "2020-04-09", "close": 0.161865, "volume": 2528328.0}, {"date": "2020-04-14", "close": 0.17658, "volume": 3944145.0}, {"date": "2020-04-15", "close": 0.18639, "volume": 3637265.0}, {"date": "2020-04-16", "close": 0.171675, "volume": 1787667.0}, {"date": "2020-04-17", "close": 0.17658, "volume": 2574506.0}, {"date": "2020-04-20", "close": 0.16677, "volume": 1769229.0}, {"date": "2020-04-21", "close": 0.142245, "volume": 5762035.0}, {"date": "2020-04-22", "close": 0.15696, "volume": 2579010.0}, {"date": "2020-04-23", "close": 0.14715, "volume": 1391886.0}, {"date": "2020-04-24", "close": 0.14715, "volume": 397923.0}, {"date": "2020-04-27", "close": 0.161865, "volume": 1544511.0}, {"date": "2020-04-28", "close": 0.16677, "volume": 3479093.0}, {"date": "2020-04-29", "close": 0.16677, "volume": 311560.0}, {"date": "2020-04-30", "close": 0.15696, "volume": 1268469.0}, {"date": "2020-05-01", "close": 0.152055, "volume": 1257439.0}, {"date": "2020-05-04", "close": 0.15696, "volume": 1900231.0}, {"date": "2020-05-05", "close": 0.15696, "volume": 1470219.0}, {"date": "2020-05-06", "close": 0.15696, "volume": 1031749.0}, {"date": "2020-05-07", "close": 0.152055, "volume": 1186081.0}, {"date": "2020-05-08", "close": 0.14715, "volume": 2689959.0}, {"date": "2020-05-11", "close": 0.15696, "volume": 1826449.0}, {"date": "2020-05-12", "close": 0.15696, "volume": 537350.0}, {"date": "2020-05-13", "close": 0.15696, "volume": 1231111.0}, {"date": "2020-05-14", "close": 0.14715, "volume": 746282.0}, {"date": "2020-05-15", "close": 0.14715, "volume": 1058965.0}, {"date": "2020-05-18", "close": 0.14715, "volume": 1100109.0}, {"date": "2020-05-19", "close": 0.14715, "volume": 1884438.0}, {"date": "2020-05-20", "close": 0.152055, "volume": 1033337.0}, {"date": "2020-05-21", "close": 0.152055, "volume": 932691.0}, {"date": "2020-05-22", "close": 0.14715, "volume": 1724084.0}, {"date": "2020-05-25", "close": 0.142245, "volume": 946076.0}, {"date": "2020-05-26", "close": 0.14715, "volume": 1277755.0}, {"date": "2020-05-27", "close": 0.161865, "volume": 3694673.0}, {"date": "2020-05-28", "close": 0.152055, "volume": 2847689.0}, {"date": "2020-05-29", "close": 0.152055, "volume": 828693.0}, {"date": "2020-06-01", "close": 0.15696, "volume": 1998667.0}, {"date": "2020-06-02", "close": 0.15696, "volume": 736085.0}, {"date": "2020-06-03", "close": 0.161865, "volume": 1197665.0}, {"date": "2020-06-04", "close": 0.17658, "volume": 3366513.0}, {"date": "2020-06-05", "close": 0.171675, "volume": 2670699.0}, {"date": "2020-06-09", "close": 0.17658, "volume": 2550266.0}, {"date": "2020-06-10", "close": 0.173637, "volume": 1143525.0}, {"date": "2020-06-11", "close": 0.16677, "volume": 1817516.0}, {"date": "2020-06-12", "close": 0.15696, "volume": 2964933.0}, {"date": "2020-06-15", "close": 0.15696, "volume": 1505221.0}, {"date": "2020-06-16", "close": 0.161865, "volume": 1188316.0}, {"date": "2020-06-17", "close": 0.161865, "volume": 1409427.0}, {"date": "2020-06-18", "close": 0.161865, "volume": 939066.0}, {"date": "2020-06-19", "close": 0.161865, "volume": 526540.0}, {"date": "2020-06-22", "close": 0.161865, "volume": 848277.0}, {"date": "2020-06-23", "close": 0.152055, "volume": 1677058.0}, {"date": "2020-06-24", "close": 0.152055, "volume": 377801.0}, {"date": "2020-06-25", "close": 0.152055, "volume": 871062.0}, {"date": "2020-06-26", "close": 0.15696, "volume": 838900.0}, {"date": "2020-06-29", "close": 0.14715, "volume": 1934674.0}, {"date": "2020-06-30", "close": 0.142245, "volume": 2400636.0}, {"date": "2020-07-01", "close": 0.152055, "volume": 3139154.0}, {"date": "2020-07-02", "close": 0.15696, "volume": 968325.0}, {"date": "2020-07-03", "close": 0.152055, "volume": 912716.0}, {"date": "2020-07-06", "close": 0.15696, "volume": 956580.0}, {"date": "2020-07-07", "close": 0.14715, "volume": 1865218.0}, {"date": "2020-07-08", "close": 0.152055, "volume": 563641.0}, {"date": "2020-07-09", "close": 0.14715, "volume": 588473.0}, {"date": "2020-07-10", "close": 0.14715, "volume": 406121.0}, {"date": "2020-07-13", "close": 0.14715, "volume": 746599.0}, {"date": "2020-07-14", "close": 0.14715, "volume": 2453930.0}, {"date": "2020-07-15", "close": 0.14715, "volume": 247508.0}, {"date": "2020-07-16", "close": 0.14715, "volume": 644182.0}, {"date": "2020-07-17", "close": 0.152055, "volume": 1957962.0}, {"date": "2020-07-20", "close": 0.152055, "volume": 842709.0}, {"date": "2020-07-21", "close": 0.152055, "volume": 276654.0}, {"date": "2020-07-22", "close": 0.14715, "volume": 1790196.0}, {"date": "2020-07-23", "close": 0.14715, "volume": 739593.0}, {"date": "2020-07-24", "close": 0.15696, "volume": 2040118.0}, {"date": "2020-07-27", "close": 0.14715, "volume": 2010861.0}, {"date": "2020-07-28", "close": 0.142245, "volume": 3982424.0}, {"date": "2020-07-29", "close": 0.142245, "volume": 1155408.0}, {"date": "2020-07-30", "close": 0.13734, "volume": 1532795.0}, {"date": "2020-07-31", "close": 0.132435, "volume": 2877403.0}, {"date": "2020-08-03", "close": 0.132435, "volume": 1233269.0}, {"date": "2020-08-04", "close": 0.12753, "volume": 2051480.0}, {"date": "2020-08-05", "close": 0.132435, "volume": 1385870.0}, {"date": "2020-08-06", "close": 0.132435, "volume": 455715.0}, {"date": "2020-08-07", "close": 0.14715, "volume": 2170293.0}, {"date": "2020-08-10", "close": 0.142245, "volume": 1250250.0}, {"date": "2020-08-11", "close": 0.142245, "volume": 597064.0}, {"date": "2020-08-12", "close": 0.13734, "volume": 531202.0}, {"date": "2020-08-13", "close": 0.142245, "volume": 261696.0}, {"date": "2020-08-14", "close": 0.13734, "volume": 480527.0}, {"date": "2020-08-17", "close": 0.13734, "volume": 831862.0}, {"date": "2020-08-18", "close": 0.13734, "volume": 498375.0}, {"date": "2020-08-19", "close": 0.132435, "volume": 1043113.0}, {"date": "2020-08-20", "close": 0.132435, "volume": 382029.0}, {"date": "2020-08-21", "close": 0.142245, "volume": 854443.0}, {"date": "2020-08-24", "close": 0.13734, "volume": 537121.0}, {"date": "2020-08-25", "close": 0.132435, "volume": 979950.0}, {"date": "2020-08-26", "close": 0.13734, "volume": 555675.0}, {"date": "2020-08-27", "close": 0.13734, "volume": 1650481.0}, {"date": "2020-08-28", "close": 0.142245, "volume": 684273.0}, {"date": "2020-08-31", "close": 0.13734, "volume": 547707.0}, {"date": "2020-09-01", "close": 0.12753, "volume": 2603279.0}, {"date": "2020-09-02", "close": 0.12753, "volume": 900434.0}, {"date": "2020-09-03", "close": 0.132435, "volume": 732370.0}, {"date": "2020-09-04", "close": 0.12753, "volume": 1086162.0}, {"date": "2020-09-07", "close": 0.12753, "volume": 789739.0}, {"date": "2020-09-08", "close": 0.12753, "volume": 627775.0}, {"date": "2020-09-09", "close": 0.122625, "volume": 2237484.0}, {"date": "2020-09-10", "close": 0.13734, "volume": 2571929.0}, {"date": "2020-09-11", "close": 0.142245, "volume": 1417599.0}, {"date": "2020-09-14", "close": 0.13734, "volume": 2925383.0}, {"date": "2020-09-15", "close": 0.13734, "volume": 534615.0}, {"date": "2020-09-16", "close": 0.132435, "volume": 361111.0}, {"date": "2020-09-17", "close": 0.132435, "volume": 657581.0}, {"date": "2020-09-18", "close": 0.132435, "volume": 251189.0}, {"date": "2020-09-21", "close": 0.12753, "volume": 1403505.0}, {"date": "2020-09-22", "close": 0.12753, "volume": 1859296.0}, {"date": "2020-09-23", "close": 0.122625, "volume": 1123401.0}, {"date": "2020-09-24", "close": 0.122625, "volume": 636575.0}, {"date": "2020-09-25", "close": 0.12753, "volume": 747619.0}, {"date": "2020-09-28", "close": 0.12753, "volume": 324265.0}, {"date": "2020-09-29", "close": 0.12753, "volume": 1447603.0}, {"date": "2020-09-30", "close": 0.13734, "volume": 1044959.0}, {"date": "2020-10-01", "close": 0.132435, "volume": 568413.0}, {"date": "2020-10-02", "close": 0.12753, "volume": 1157943.0}, {"date": "2020-10-05", "close": 0.132435, "volume": 116067.0}, {"date": "2020-10-06", "close": 0.12753, "volume": 689758.0}, {"date": "2020-10-07", "close": 0.12753, "volume": 259160.0}, {"date": "2020-10-08", "close": 0.12753, "volume": 944199.0}, {"date": "2020-10-09", "close": 0.132435, "volume": 866145.0}, {"date": "2020-10-12", "close": 0.12753, "volume": 706339.0}, {"date": "2020-10-13", "close": 0.12753, "volume": 528497.0}, {"date": "2020-10-14", "close": 0.12753, "volume": 388486.0}, {"date": "2020-10-15", "close": 0.12753, "volume": 1127457.0}, {"date": "2020-10-16", "close": 0.122625, "volume": 1194030.0}, {"date": "2020-10-19", "close": 0.12753, "volume": 353595.0}, {"date": "2020-10-20", "close": 0.12753, "volume": 450989.0}, {"date": "2020-10-21", "close": 0.132435, "volume": 517666.0}, {"date": "2020-10-22", "close": 0.122625, "volume": 654491.0}, {"date": "2020-10-23", "close": 0.122625, "volume": 632359.0}, {"date": "2020-10-26", "close": 0.11772, "volume": 3206076.0}, {"date": "2020-10-27", "close": 0.122625, "volume": 1930100.0}, {"date": "2020-10-28", "close": 0.122625, "volume": 518934.0}, {"date": "2020-10-29", "close": 0.12753, "volume": 1652765.0}, {"date": "2020-10-30", "close": 0.12753, "volume": 1151270.0}, {"date": "2020-11-02", "close": 0.12753, "volume": 1335970.0}, {"date": "2020-11-03", "close": 0.122625, "volume": 246093.0}, {"date": "2020-11-04", "close": 0.122625, "volume": 967736.0}, {"date": "2020-11-05", "close": 0.122625, "volume": 522669.0}, {"date": "2020-11-06", "close": 0.122625, "volume": 827716.0}, {"date": "2020-11-09", "close": 0.17658, "volume": 32917160.0}, {"date": "2020-11-10", "close": 0.152055, "volume": 8160112.0}, {"date": "2020-11-11", "close": 0.152055, "volume": 1105967.0}, {"date": "2020-11-12", "close": 0.171675, "volume": 3262392.0}, {"date": "2020-11-13", "close": 0.17658, "volume": 2136779.0}, {"date": "2020-11-16", "close": 0.181485, "volume": 820589.0}, {"date": "2020-11-17", "close": 0.18639, "volume": 2157650.0}, {"date": "2020-11-18", "close": 0.191295, "volume": 1487252.0}, {"date": "2020-11-19", "close": 0.181485, "volume": 806440.0}, {"date": "2020-11-20", "close": 0.18639, "volume": 632251.0}, {"date": "2020-11-23", "close": 0.18639, "volume": 652853.0}, {"date": "2020-11-24", "close": 0.201105, "volume": 3319073.0}, {"date": "2020-11-25", "close": 0.20601, "volume": 8990181.0}, {"date": "2020-11-26", "close": 0.1962, "volume": 1475960.0}, {"date": "2020-11-27", "close": 0.201105, "volume": 435692.0}, {"date": "2020-11-30", "close": 0.191295, "volume": 437379.0}, {"date": "2020-12-01", "close": 0.20601, "volume": 700841.0}, {"date": "2020-12-02", "close": 0.20601, "volume": 1193182.0}, {"date": "2020-12-03", "close": 0.20601, "volume": 1142769.0}, {"date": "2020-12-04", "close": 0.210915, "volume": 1562915.0}, {"date": "2020-12-07", "close": 0.210915, "volume": 1355626.0}, {"date": "2020-12-08", "close": 0.20601, "volume": 657596.0}, {"date": "2020-12-09", "close": 0.1962, "volume": 965248.0}, {"date": "2020-12-10", "close": 0.191295, "volume": 606100.0}, {"date": "2020-12-11", "close": 0.18639, "volume": 615067.0}, {"date": "2020-12-14", "close": 0.201105, "volume": 1048758.0}, {"date": "2020-12-15", "close": 0.191295, "volume": 1097301.0}, {"date": "2020-12-16", "close": 0.18639, "volume": 872238.0}, {"date": "2020-12-17", "close": 0.18639, "volume": 167191.0}, {"date": "2020-12-18", "close": 0.181485, "volume": 776096.0}, {"date": "2020-12-21", "close": 0.17658, "volume": 587235.0}, {"date": "2020-12-22", "close": 0.18639, "volume": 655104.0}, {"date": "2020-12-23", "close": 0.17658, "volume": 309867.0}, {"date": "2020-12-24", "close": 0.17658, "volume": 413271.0}, {"date": "2020-12-29", "close": 0.181485, "volume": 217349.0}, {"date": "2020-12-30", "close": 0.18639, "volume": 166973.0}, {"date": "2020-12-31", "close": 0.181485, "volume": 101006.0}, {"date": "2021-01-04", "close": 0.18639, "volume": 690168.0}, {"date": "2021-01-05", "close": 0.181485, "volume": 656439.0}, {"date": "2021-01-06", "close": 0.18639, "volume": 361994.0}, {"date": "2021-01-07", "close": 0.181485, "volume": 206347.0}, {"date": "2021-01-08", "close": 0.18639, "volume": 151819.0}, {"date": "2021-01-11", "close": 0.17658, "volume": 326850.0}, {"date": "2021-01-12", "close": 0.181485, "volume": 140827.0}, {"date": "2021-01-13", "close": 0.181485, "volume": 295649.0}, {"date": "2021-01-14", "close": 0.18639, "volume": 536598.0}, {"date": "2021-01-15", "close": 0.181485, "volume": 1757064.0}, {"date": "2021-01-18", "close": 0.181485, "volume": 794783.0}, {"date": "2021-01-19", "close": 0.18639, "volume": 587957.0}, {"date": "2021-01-20", "close": 0.181485, "volume": 1224917.0}, {"date": "2021-01-21", "close": 0.210915, "volume": 4563100.0}, {"date": "2021-01-22", "close": 0.201105, "volume": 1941849.0}, {"date": "2021-01-25", "close": 0.20601, "volume": 4030285.0}, {"date": "2021-01-27", "close": 0.21582, "volume": 3162744.0}, {"date": "2021-01-28", "close": 0.20601, "volume": 1155159.0}, {"date": "2021-01-29", "close": 0.210915, "volume": 1100887.0}, {"date": "2021-02-01", "close": 0.20601, "volume": 1225493.0}, {"date": "2021-02-02", "close": 0.20601, "volume": 327321.0}, {"date": "2021-02-03", "close": 0.210915, "volume": 720954.0}, {"date": "2021-02-04", "close": 0.210915, "volume": 540460.0}, {"date": "2021-02-05", "close": 0.21582, "volume": 677428.0}, {"date": "2021-02-08", "close": 0.210915, "volume": 1239470.0}, {"date": "2021-02-09", "close": 0.201105, "volume": 646344.0}, {"date": "2021-02-10", "close": 0.201105, "volume": 1110650.0}, {"date": "2021-02-11", "close": 0.201105, "volume": 410901.0}, {"date": "2021-02-12", "close": 0.20601, "volume": 609432.0}, {"date": "2021-02-15", "close": 0.20601, "volume": 292706.0}, {"date": "2021-02-16", "close": 0.201105, "volume": 1905998.0}, {"date": "2021-02-17", "close": 0.210915, "volume": 439039.0}, {"date": "2021-02-18", "close": 0.210915, "volume": 1873703.0}, {"date": "2021-02-19", "close": 0.250155, "volume": 8588507.0}, {"date": "2021-02-22", "close": 0.230535, "volume": 5042560.0}, {"date": "2021-02-23", "close": 0.23544, "volume": 3681949.0}, {"date": "2021-02-24", "close": 0.22563, "volume": 1281986.0}, {"date": "2021-02-25", "close": 0.24525, "volume": 4520946.0}, {"date": "2021-02-26", "close": 0.250155, "volume": 2652519.0}, {"date": "2021-03-01", "close": 0.240345, "volume": 1966222.0}, {"date": "2021-03-02", "close": 0.25506, "volume": 1890257.0}, {"date": "2021-03-03", "close": 0.25506, "volume": 1352732.0}, {"date": "2021-03-04", "close": 0.23544, "volume": 2447753.0}, {"date": "2021-03-05", "close": 0.230535, "volume": 1869075.0}, {"date": "2021-03-08", "close": 0.23544, "volume": 1653515.0}, {"date": "2021-03-09", "close": 0.240345, "volume": 781771.0}, {"date": "2021-03-10", "close": 0.23544, "volume": 307189.0}, {"date": "2021-03-11", "close": 0.240345, "volume": 563154.0}, {"date": "2021-03-12", "close": 0.240345, "volume": 665588.0}, {"date": "2021-03-15", "close": 0.25506, "volume": 906566.0}, {"date": "2021-03-16", "close": 0.289395, "volume": 10518018.0}, {"date": "2021-03-17", "close": 0.28449, "volume": 4525949.0}, {"date": "2021-03-18", "close": 0.2943, "volume": 1266311.0}, {"date": "2021-03-19", "close": 0.28449, "volume": 1297619.0}, {"date": "2021-03-22", "close": 0.2943, "volume": 1840267.0}, {"date": "2021-03-23", "close": 0.27468, "volume": 2398388.0}, {"date": "2021-03-24", "close": 0.32373, "volume": 4033421.0}, {"date": "2021-03-25", "close": 0.328635, "volume": 1780568.0}, {"date": "2021-03-26", "close": 0.318825, "volume": 2231359.0}, {"date": "2021-03-29", "close": 0.30411, "volume": 1897913.0}, {"date": "2021-03-30", "close": 0.2943, "volume": 1040486.0}, {"date": "2021-03-31", "close": 0.30411, "volume": 1227606.0}, {"date": "2021-04-01", "close": 0.299205, "volume": 1654221.0}, {"date": "2021-04-06", "close": 0.30411, "volume": 1083252.0}, {"date": "2021-04-07", "close": 0.328635, "volume": 2272890.0}, {"date": "2021-04-08", "close": 0.338445, "volume": 2547153.0}, {"date": "2021-04-09", "close": 0.35316, "volume": 759333.0}, {"date": "2021-04-12", "close": 0.338445, "volume": 839460.0}, {"date": "2021-04-13", "close": 0.33354, "volume": 606494.0}, {"date": "2021-04-15", "close": 0.36297, "volume": 7466902.0}, {"date": "2021-04-16", "close": 0.40221, "volume": 3193200.0}, {"date": "2021-04-19", "close": 0.397305, "volume": 2694623.0}, {"date": "2021-04-20", "close": 0.40221, "volume": 1180629.0}, {"date": "2021-04-21", "close": 0.38259, "volume": 911770.0}, {"date": "2021-04-22", "close": 0.35316, "volume": 2675695.0}, {"date": "2021-04-23", "close": 0.358065, "volume": 1806876.0}, {"date": "2021-04-26", "close": 0.397305, "volume": 2556177.0}, {"date": "2021-04-27", "close": 0.377685, "volume": 1506388.0}, {"date": "2021-04-28", "close": 0.38259, "volume": 3023279.0}, {"date": "2021-04-29", "close": 0.38259, "volume": 2003073.0}, {"date": "2021-04-30", "close": 0.397305, "volume": 1537140.0}, {"date": "2021-05-03", "close": 0.37278, "volume": 1020124.0}, {"date": "2021-05-04", "close": 0.36297, "volume": 1202367.0}, {"date": "2021-05-05", "close": 0.367875, "volume": 1504484.0}, {"date": "2021-05-06", "close": 0.377685, "volume": 1096468.0}, {"date": "2021-05-07", "close": 0.36297, "volume": 1264063.0}, {"date": "2021-05-10", "close": 0.367875, "volume": 649848.0}, {"date": "2021-05-11", "close": 0.358065, "volume": 1660044.0}, {"date": "2021-05-12", "close": 0.358065, "volume": 1521722.0}, {"date": "2021-05-13", "close": 0.348255, "volume": 2155988.0}, {"date": "2021-05-14", "close": 0.38259, "volume": 1728928.0}, {"date": "2021-05-17", "close": 0.35316, "volume": 1646288.0}, {"date": "2021-05-18", "close": 0.358065, "volume": 808771.0}, {"date": "2021-05-19", "close": 0.35316, "volume": 171941.0}, {"date": "2021-05-20", "close": 0.348255, "volume": 409961.0}, {"date": "2021-05-21", "close": 0.348255, "volume": 1504681.0}, {"date": "2021-05-24", "close": 0.35316, "volume": 340809.0}, {"date": "2021-05-25", "close": 0.367875, "volume": 1297115.0}, {"date": "2021-05-26", "close": 0.40221, "volume": 2357577.0}, {"date": "2021-05-27", "close": 0.44145, "volume": 6620517.0}, {"date": "2021-05-28", "close": 0.42183, "volume": 2497270.0}, {"date": "2021-05-31", "close": 0.45126, "volume": 2631850.0}, {"date": "2021-06-01", "close": 0.446355, "volume": 1624948.0}, {"date": "2021-06-02", "close": 0.47088, "volume": 3122412.0}, {"date": "2021-06-03", "close": 0.45126, "volume": 1752681.0}, {"date": "2021-06-04", "close": 0.44145, "volume": 2398245.0}, {"date": "2021-06-07", "close": 0.42183, "volume": 3878362.0}, {"date": "2021-06-08", "close": 0.416925, "volume": 1615908.0}, {"date": "2021-06-09", "close": 0.426735, "volume": 999272.0}, {"date": "2021-06-10", "close": 0.45126, "volume": 1929161.0}, {"date": "2021-06-11", "close": 0.44145, "volume": 701952.0}, {"date": "2021-06-15", "close": 0.426735, "volume": 1157070.0}, {"date": "2021-06-16", "close": 0.426735, "volume": 849638.0}, {"date": "2021-06-17", "close": 0.407115, "volume": 1175639.0}, {"date": "2021-06-18", "close": 0.43164, "volume": 906413.0}, {"date": "2021-06-21", "close": 0.42183, "volume": 949358.0}, {"date": "2021-06-22", "close": 0.41202, "volume": 605981.0}, {"date": "2021-06-23", "close": 0.426735, "volume": 691461.0}, {"date": "2021-06-24", "close": 0.436545, "volume": 954300.0}, {"date": "2021-06-25", "close": 0.42183, "volume": 2217586.0}, {"date": "2021-06-28", "close": 0.41202, "volume": 1873356.0}, {"date": "2021-06-29", "close": 0.407115, "volume": 1009221.0}, {"date": "2021-06-30", "close": 0.3924, "volume": 1136766.0}, {"date": "2021-07-01", "close": 0.37278, "volume": 3382928.0}, {"date": "2021-07-02", "close": 0.367875, "volume": 2855156.0}, {"date": "2021-07-05", "close": 0.377685, "volume": 1338442.0}, {"date": "2021-07-06", "close": 0.367875, "volume": 1035186.0}, {"date": "2021-07-07", "close": 0.367875, "volume": 2713867.0}, {"date": "2021-07-08", "close": 0.358065, "volume": 1267579.0}, {"date": "2021-07-09", "close": 0.35316, "volume": 1544899.0}, {"date": "2021-07-12", "close": 0.377685, "volume": 1955391.0}, {"date": "2021-07-13", "close": 0.387495, "volume": 1032890.0}, {"date": "2021-07-14", "close": 0.387495, "volume": 1368138.0}, {"date": "2021-07-15", "close": 0.38259, "volume": 987719.0}, {"date": "2021-07-16", "close": 0.367875, "volume": 599800.0}, {"date": "2021-07-19", "close": 0.35316, "volume": 1804279.0}, {"date": "2021-07-20", "close": 0.348255, "volume": 1553123.0}, {"date": "2021-07-21", "close": 0.358065, "volume": 999799.0}, {"date": "2021-07-22", "close": 0.37278, "volume": 975191.0}, {"date": "2021-07-23", "close": 0.35316, "volume": 1102493.0}, {"date": "2021-07-26", "close": 0.348255, "volume": 946737.0}, {"date": "2021-07-27", "close": 0.397305, "volume": 5063133.0}, {"date": "2021-07-28", "close": 0.387495, "volume": 2150629.0}, {"date": "2021-07-29", "close": 0.367875, "volume": 1516291.0}, {"date": "2021-07-30", "close": 0.37278, "volume": 919549.0}, {"date": "2021-08-02", "close": 0.36297, "volume": 629249.0}, {"date": "2021-08-03", "close": 0.36297, "volume": 1007906.0}, {"date": "2021-08-04", "close": 0.36297, "volume": 239756.0}, {"date": "2021-08-05", "close": 0.35316, "volume": 756512.0}, {"date": "2021-08-06", "close": 0.35316, "volume": 677409.0}, {"date": "2021-08-09", "close": 0.35316, "volume": 829138.0}, {"date": "2021-08-10", "close": 0.36297, "volume": 1851988.0}, {"date": "2021-08-11", "close": 0.34335, "volume": 1416649.0}, {"date": "2021-08-12", "close": 0.348255, "volume": 941769.0}, {"date": "2021-08-13", "close": 0.35316, "volume": 706146.0}, {"date": "2021-08-16", "close": 0.35316, "volume": 2388916.0}, {"date": "2021-08-17", "close": 0.34335, "volume": 556507.0}, {"date": "2021-08-18", "close": 0.34335, "volume": 636374.0}, {"date": "2021-08-19", "close": 0.35316, "volume": 479367.0}, {"date": "2021-08-20", "close": 0.35316, "volume": 758156.0}, {"date": "2021-08-23", "close": 0.358065, "volume": 936327.0}, {"date": "2021-08-24", "close": 0.358065, "volume": 2214537.0}, {"date": "2021-08-25", "close": 0.34335, "volume": 847559.0}, {"date": "2021-08-26", "close": 0.35316, "volume": 786679.0}, {"date": "2021-08-27", "close": 0.35316, "volume": 292587.0}, {"date": "2021-08-30", "close": 0.348255, "volume": 968462.0}, {"date": "2021-08-31", "close": 0.358065, "volume": 341994.0}, {"date": "2021-09-01", "close": 0.37278, "volume": 2204515.0}, {"date": "2021-09-02", "close": 0.38259, "volume": 778967.0}, {"date": "2021-09-03", "close": 0.377685, "volume": 454443.0}, {"date": "2021-09-06", "close": 0.38259, "volume": 586149.0}, {"date": "2021-09-07", "close": 0.36297, "volume": 738324.0}, {"date": "2021-09-08", "close": 0.37278, "volume": 586028.0}, {"date": "2021-09-09", "close": 0.358065, "volume": 956187.0}, {"date": "2021-09-10", "close": 0.38259, "volume": 3421466.0}, {"date": "2021-09-13", "close": 0.377685, "volume": 2429506.0}, {"date": "2021-09-14", "close": 0.387495, "volume": 538358.0}, {"date": "2021-09-15", "close": 0.37278, "volume": 1788758.0}, {"date": "2021-09-16", "close": 0.377685, "volume": 467756.0}, {"date": "2021-09-17", "close": 0.377685, "volume": 547165.0}, {"date": "2021-09-20", "close": 0.36297, "volume": 2547274.0}, {"date": "2021-09-21", "close": 0.348255, "volume": 2463461.0}, {"date": "2021-09-22", "close": 0.358065, "volume": 1390456.0}, {"date": "2021-09-23", "close": 0.36297, "volume": 554034.0}, {"date": "2021-09-24", "close": 0.36297, "volume": 290672.0}, {"date": "2021-09-27", "close": 0.367875, "volume": 712519.0}, {"date": "2021-09-28", "close": 0.358065, "volume": 2188196.0}, {"date": "2021-09-29", "close": 0.35316, "volume": 1767550.0}, {"date": "2021-09-30", "close": 0.348255, "volume": 979590.0}, {"date": "2021-10-01", "close": 0.348255, "volume": 943101.0}, {"date": "2021-10-04", "close": 0.348255, "volume": 952267.0}, {"date": "2021-10-05", "close": 0.34335, "volume": 1463817.0}, {"date": "2021-10-06", "close": 0.348255, "volume": 319126.0}, {"date": "2021-10-07", "close": 0.35316, "volume": 527225.0}, {"date": "2021-10-08", "close": 0.348255, "volume": 560124.0}, {"date": "2021-10-11", "close": 0.34335, "volume": 644441.0}, {"date": "2021-10-12", "close": 0.34335, "volume": 882941.0}, {"date": "2021-10-13", "close": 0.318825, "volume": 3820014.0}, {"date": "2021-10-14", "close": 0.338445, "volume": 3001734.0}, {"date": "2021-10-15", "close": 0.34335, "volume": 1661108.0}, {"date": "2021-10-18", "close": 0.35316, "volume": 1516771.0}, {"date": "2021-10-19", "close": 0.34335, "volume": 2441824.0}, {"date": "2021-10-20", "close": 0.35316, "volume": 751489.0}, {"date": "2021-10-21", "close": 0.35316, "volume": 633769.0}, {"date": "2021-10-22", "close": 0.338445, "volume": 1312261.0}, {"date": "2021-10-25", "close": 0.35316, "volume": 1672971.0}, {"date": "2021-10-26", "close": 0.358065, "volume": 3266645.0}, {"date": "2021-10-27", "close": 0.348255, "volume": 1549582.0}, {"date": "2021-10-28", "close": 0.36297, "volume": 1897965.0}, {"date": "2021-10-29", "close": 0.377685, "volume": 2130312.0}, {"date": "2021-11-01", "close": 0.36297, "volume": 1761275.0}, {"date": "2021-11-02", "close": 0.35316, "volume": 552589.0}, {"date": "2021-11-03", "close": 0.36297, "volume": 519098.0}, {"date": "2021-11-04", "close": 0.36297, "volume": 834812.0}, {"date": "2021-11-05", "close": 0.36297, "volume": 861722.0}, {"date": "2021-11-08", "close": 0.36297, "volume": 550270.0}, {"date": "2021-11-09", "close": 0.36297, "volume": 728809.0}, {"date": "2021-11-10", "close": 0.36297, "volume": 1616118.0}, {"date": "2021-11-11", "close": 0.36297, "volume": 1746109.0}, {"date": "2021-11-12", "close": 0.36297, "volume": 860575.0}, {"date": "2021-11-15", "close": 0.36297, "volume": 1054570.0}, {"date": "2021-11-16", "close": 0.348255, "volume": 1037865.0}, {"date": "2021-11-17", "close": 0.348255, "volume": 249408.0}, {"date": "2021-11-18", "close": 0.35316, "volume": 770715.0}, {"date": "2021-11-19", "close": 0.34335, "volume": 932889.0}, {"date": "2021-11-22", "close": 0.33354, "volume": 1095611.0}, {"date": "2021-11-23", "close": 0.328635, "volume": 1700481.0}, {"date": "2021-11-24", "close": 0.328635, "volume": 363062.0}, {"date": "2021-11-25", "close": 0.338445, "volume": 312350.0}, {"date": "2021-11-26", "close": 0.34335, "volume": 1242268.0}, {"date": "2021-11-29", "close": 0.318825, "volume": 2174475.0}, {"date": "2021-11-30", "close": 0.33354, "volume": 679614.0}, {"date": "2021-12-01", "close": 0.31392, "volume": 1312312.0}, {"date": "2021-12-02", "close": 0.309015, "volume": 2629642.0}, {"date": "2021-12-03", "close": 0.33354, "volume": 2822807.0}, {"date": "2021-12-06", "close": 0.31392, "volume": 1648229.0}, {"date": "2021-12-09", "close": 0.27, "volume": 5936962.0}, {"date": "2021-12-10", "close": 0.26, "volume": 5864443.0}, {"date": "2021-12-13", "close": 0.265, "volume": 4179951.0}, {"date": "2021-12-14", "close": 0.26, "volume": 1725410.0}, {"date": "2021-12-15", "close": 0.245, "volume": 12339746.0}, {"date": "2021-12-16", "close": 0.255, "volume": 4023817.0}, {"date": "2021-12-17", "close": 0.26, "volume": 1271514.0}, {"date": "2021-12-20", "close": 0.25, "volume": 2393414.0}, {"date": "2021-12-21", "close": 0.26, "volume": 1205683.0}, {"date": "2021-12-22", "close": 0.25, "volume": 4920530.0}, {"date": "2021-12-23", "close": 0.26, "volume": 1842758.0}, {"date": "2021-12-24", "close": 0.265, "volume": 858046.0}, {"date": "2021-12-29", "close": 0.27, "volume": 2678549.0}, {"date": "2021-12-30", "close": 0.29, "volume": 2955516.0}, {"date": "2021-12-31", "close": 0.275, "volume": 2185857.0}, {"date": "2022-01-04", "close": 0.27, "volume": 3241197.0}, {"date": "2022-01-05", "close": 0.27, "volume": 934401.0}, {"date": "2022-01-06", "close": 0.27, "volume": 958839.0}, {"date": "2022-01-07", "close": 0.265, "volume": 1315678.0}, {"date": "2022-01-10", "close": 0.26, "volume": 1823602.0}, {"date": "2022-01-11", "close": 0.27, "volume": 1189549.0}, {"date": "2022-01-12", "close": 0.285, "volume": 2701798.0}, {"date": "2022-01-13", "close": 0.27, "volume": 1558638.0}, {"date": "2022-01-14", "close": 0.275, "volume": 1026773.0}, {"date": "2022-01-17", "close": 0.275, "volume": 723304.0}, {"date": "2022-01-18", "close": 0.27, "volume": 748928.0}, {"date": "2022-01-19", "close": 0.265, "volume": 1310396.0}, {"date": "2022-01-20", "close": 0.26, "volume": 1045087.0}, {"date": "2022-01-21", "close": 0.255, "volume": 2767242.0}, {"date": "2022-01-24", "close": 0.24, "volume": 3263796.0}, {"date": "2022-01-25", "close": 0.225, "volume": 3425111.0}, {"date": "2022-01-27", "close": 0.235, "volume": 2515292.0}, {"date": "2022-01-28", "close": 0.24, "volume": 810579.0}, {"date": "2022-01-31", "close": 0.24, "volume": 918426.0}, {"date": "2022-02-01", "close": 0.255, "volume": 609731.0}, {"date": "2022-02-02", "close": 0.26, "volume": 1353201.0}, {"date": "2022-02-03", "close": 0.25, "volume": 636627.0}, {"date": "2022-02-04", "close": 0.245, "volume": 1106307.0}, {"date": "2022-02-07", "close": 0.245, "volume": 600599.0}, {"date": "2022-02-08", "close": 0.235, "volume": 2552081.0}, {"date": "2022-02-09", "close": 0.24, "volume": 439701.0}, {"date": "2022-02-10", "close": 0.24, "volume": 378761.0}, {"date": "2022-02-11", "close": 0.24, "volume": 1899751.0}, {"date": "2022-02-14", "close": 0.23, "volume": 1440760.0}, {"date": "2022-02-15", "close": 0.22, "volume": 2366648.0}, {"date": "2022-02-16", "close": 0.225, "volume": 1619132.0}, {"date": "2022-02-17", "close": 0.23, "volume": 1042057.0}, {"date": "2022-02-18", "close": 0.23, "volume": 410418.0}, {"date": "2022-02-21", "close": 0.22, "volume": 2186432.0}, {"date": "2022-02-22", "close": 0.205, "volume": 3338344.0}, {"date": "2022-02-23", "close": 0.205, "volume": 2367125.0}, {"date": "2022-02-24", "close": 0.185, "volume": 3978108.0}, {"date": "2022-02-25", "close": 0.195, "volume": 2257464.0}, {"date": "2022-02-28", "close": 0.2, "volume": 1329500.0}, {"date": "2022-03-01", "close": 0.21, "volume": 860806.0}, {"date": "2022-03-02", "close": 0.205, "volume": 951179.0}, {"date": "2022-03-03", "close": 0.2, "volume": 750372.0}, {"date": "2022-03-04", "close": 0.195, "volume": 1798536.0}, {"date": "2022-03-07", "close": 0.18, "volume": 2613646.0}, {"date": "2022-03-08", "close": 0.18, "volume": 2152936.0}, {"date": "2022-03-09", "close": 0.175, "volume": 500600.0}, {"date": "2022-03-10", "close": 0.18, "volume": 1060442.0}, {"date": "2022-03-11", "close": 0.175, "volume": 1344977.0}, {"date": "2022-03-14", "close": 0.185, "volume": 346233.0}, {"date": "2022-03-15", "close": 0.175, "volume": 1192684.0}, {"date": "2022-03-16", "close": 0.19, "volume": 547994.0}, {"date": "2022-03-17", "close": 0.185, "volume": 1953129.0}, {"date": "2022-03-18", "close": 0.19, "volume": 1309875.0}, {"date": "2022-03-21", "close": 0.18, "volume": 1304956.0}, {"date": "2022-03-22", "close": 0.19, "volume": 1901432.0}, {"date": "2022-03-23", "close": 0.195, "volume": 873343.0}, {"date": "2022-03-24", "close": 0.185, "volume": 795705.0}, {"date": "2022-03-25", "close": 0.19, "volume": 1486352.0}, {"date": "2022-03-28", "close": 0.185, "volume": 3128823.0}, {"date": "2022-03-29", "close": 0.195, "volume": 1048250.0}, {"date": "2022-03-30", "close": 0.2, "volume": 1449297.0}, {"date": "2022-03-31", "close": 0.195, "volume": 1142965.0}, {"date": "2022-04-01", "close": 0.2, "volume": 2533804.0}, {"date": "2022-04-04", "close": 0.21, "volume": 3392489.0}, {"date": "2022-04-05", "close": 0.2, "volume": 1394059.0}, {"date": "2022-04-06", "close": 0.195, "volume": 2455919.0}, {"date": "2022-04-07", "close": 0.195, "volume": 527798.0}, {"date": "2022-04-08", "close": 0.2, "volume": 800807.0}, {"date": "2022-04-11", "close": 0.195, "volume": 634858.0}, {"date": "2022-04-12", "close": 0.19, "volume": 533775.0}, {"date": "2022-04-13", "close": 0.195, "volume": 398097.0}, {"date": "2022-04-14", "close": 0.2, "volume": 1691685.0}, {"date": "2022-04-19", "close": 0.205, "volume": 720371.0}, {"date": "2022-04-20", "close": 0.205, "volume": 1032030.0}, {"date": "2022-04-21", "close": 0.21, "volume": 829904.0}, {"date": "2022-04-22", "close": 0.2, "volume": 1322682.0}, {"date": "2022-04-26", "close": 0.195, "volume": 404123.0}, {"date": "2022-04-27", "close": 0.185, "volume": 2034030.0}, {"date": "2022-04-28", "close": 0.18, "volume": 2105034.0}, {"date": "2022-04-29", "close": 0.175, "volume": 2343857.0}, {"date": "2022-05-02", "close": 0.18, "volume": 1443343.0}, {"date": "2022-05-03", "close": 0.17, "volume": 662157.0}, {"date": "2022-05-04", "close": 0.17, "volume": 794546.0}, {"date": "2022-05-05", "close": 0.165, "volume": 1248101.0}, {"date": "2022-05-06", "close": 0.16, "volume": 1221908.0}, {"date": "2022-05-09", "close": 0.155, "volume": 1148775.0}, {"date": "2022-05-10", "close": 0.15, "volume": 2587522.0}, {"date": "2022-05-11", "close": 0.145, "volume": 2249212.0}, {"date": "2022-05-12", "close": 0.145, "volume": 1049597.0}, {"date": "2022-05-13", "close": 0.14, "volume": 1274017.0}, {"date": "2022-05-16", "close": 0.145, "volume": 1269427.0}, {"date": "2022-05-17", "close": 0.145, "volume": 1372463.0}, {"date": "2022-05-18", "close": 0.14, "volume": 416763.0}, {"date": "2022-05-19", "close": 0.14, "volume": 780972.0}, {"date": "2022-05-20", "close": 0.15, "volume": 664481.0}, {"date": "2022-05-23", "close": 0.145, "volume": 585200.0}, {"date": "2022-05-24", "close": 0.14, "volume": 433032.0}, {"date": "2022-05-25", "close": 0.14, "volume": 1167898.0}, {"date": "2022-05-26", "close": 0.14, "volume": 524734.0}, {"date": "2022-05-27", "close": 0.145, "volume": 489764.0}, {"date": "2022-05-30", "close": 0.145, "volume": 1162790.0}, {"date": "2022-05-31", "close": 0.14, "volume": 1719998.0}, {"date": "2022-06-01", "close": 0.14, "volume": 325100.0}, {"date": "2022-06-02", "close": 0.135, "volume": 320632.0}, {"date": "2022-06-03", "close": 0.135, "volume": 506673.0}, {"date": "2022-06-06", "close": 0.13, "volume": 2157297.0}, {"date": "2022-06-07", "close": 0.135, "volume": 1467864.0}, {"date": "2022-06-08", "close": 0.13, "volume": 1386126.0}, {"date": "2022-06-09", "close": 0.13, "volume": 2133572.0}, {"date": "2022-06-10", "close": 0.115, "volume": 2852001.0}, {"date": "2022-06-14", "close": 0.11, "volume": 4588727.0}, {"date": "2022-06-15", "close": 0.115, "volume": 2493948.0}, {"date": "2022-06-16", "close": 0.115, "volume": 1949170.0}, {"date": "2022-06-17", "close": 0.11, "volume": 2753240.0}, {"date": "2022-06-20", "close": 0.11, "volume": 593252.0}, {"date": "2022-06-21", "close": 0.11, "volume": 2305356.0}, {"date": "2022-06-22", "close": 0.105, "volume": 3416141.0}, {"date": "2022-06-23", "close": 0.11, "volume": 696981.0}, {"date": "2022-06-24", "close": 0.115, "volume": 2829396.0}, {"date": "2022-06-27", "close": 0.12, "volume": 2015838.0}, {"date": "2022-06-28", "close": 0.115, "volume": 1351901.0}, {"date": "2022-06-29", "close": 0.11, "volume": 1372026.0}, {"date": "2022-06-30", "close": 0.11, "volume": 1304780.0}, {"date": "2022-07-01", "close": 0.11, "volume": 246732.0}, {"date": "2022-07-04", "close": 0.12, "volume": 512371.0}, {"date": "2022-07-05", "close": 0.13, "volume": 683022.0}, {"date": "2022-07-06", "close": 0.13, "volume": 1000151.0}, {"date": "2022-07-07", "close": 0.125, "volume": 2362433.0}, {"date": "2022-07-08", "close": 0.125, "volume": 5176952.0}, {"date": "2022-07-11", "close": 0.12, "volume": 990318.0}, {"date": "2022-07-12", "close": 0.115, "volume": 894403.0}, {"date": "2022-07-13", "close": 0.125, "volume": 944924.0}, {"date": "2022-07-14", "close": 0.13, "volume": 2239402.0}, {"date": "2022-07-15", "close": 0.135, "volume": 873162.0}, {"date": "2022-07-18", "close": 0.14, "volume": 5470205.0}, {"date": "2022-07-19", "close": 0.125, "volume": 3269461.0}, {"date": "2022-07-20", "close": 0.13, "volume": 6471705.0}, {"date": "2022-07-21", "close": 0.13, "volume": 5046936.0}, {"date": "2022-07-22", "close": 0.135, "volume": 3325444.0}, {"date": "2022-07-25", "close": 0.14, "volume": 1682894.0}, {"date": "2022-07-26", "close": 0.135, "volume": 5283973.0}, {"date": "2022-07-27", "close": 0.155, "volume": 9944102.0}, {"date": "2022-07-28", "close": 0.16, "volume": 3586132.0}, {"date": "2022-07-29", "close": 0.155, "volume": 3288730.0}, {"date": "2022-08-01", "close": 0.16, "volume": 1786718.0}, {"date": "2022-08-02", "close": 0.15, "volume": 2135744.0}, {"date": "2022-08-03", "close": 0.16, "volume": 1102587.0}, {"date": "2022-08-04", "close": 0.165, "volume": 6357465.0}, {"date": "2022-08-05", "close": 0.165, "volume": 3526049.0}, {"date": "2022-08-08", "close": 0.165, "volume": 1920892.0}, {"date": "2022-08-09", "close": 0.175, "volume": 1447360.0}, {"date": "2022-08-10", "close": 0.17, "volume": 1977758.0}, {"date": "2022-08-11", "close": 0.165, "volume": 1587932.0}, {"date": "2022-08-12", "close": 0.17, "volume": 2131283.0}, {"date": "2022-08-15", "close": 0.16, "volume": 2157799.0}, {"date": "2022-08-16", "close": 0.155, "volume": 2487457.0}, {"date": "2022-08-17", "close": 0.16, "volume": 1535684.0}, {"date": "2022-08-18", "close": 0.155, "volume": 4177833.0}, {"date": "2022-08-19", "close": 0.155, "volume": 1125355.0}, {"date": "2022-08-22", "close": 0.14, "volume": 3056569.0}, {"date": "2022-08-23", "close": 0.14, "volume": 1178860.0}, {"date": "2022-08-24", "close": 0.14, "volume": 733372.0}, {"date": "2022-08-25", "close": 0.145, "volume": 1212766.0}, {"date": "2022-08-26", "close": 0.145, "volume": 532649.0}, {"date": "2022-08-29", "close": 0.15, "volume": 2395060.0}, {"date": "2022-08-30", "close": 0.155, "volume": 2018541.0}, {"date": "2022-08-31", "close": 0.145, "volume": 1438745.0}, {"date": "2022-09-01", "close": 0.14, "volume": 272334.0}, {"date": "2022-09-02", "close": 0.14, "volume": 394189.0}, {"date": "2022-09-05", "close": 0.145, "volume": 968634.0}, {"date": "2022-09-06", "close": 0.14, "volume": 280950.0}, {"date": "2022-09-07", "close": 0.15, "volume": 588684.0}, {"date": "2022-09-08", "close": 0.145, "volume": 1301792.0}, {"date": "2022-09-09", "close": 0.145, "volume": 510544.0}, {"date": "2022-09-12", "close": 0.145, "volume": 1076794.0}, {"date": "2022-09-13", "close": 0.15, "volume": 794271.0}, {"date": "2022-09-14", "close": 0.145, "volume": 1428892.0}, {"date": "2022-09-15", "close": 0.145, "volume": 472691.0}, {"date": "2022-09-16", "close": 0.14, "volume": 1416184.0}, {"date": "2022-09-19", "close": 0.135, "volume": 1158455.0}, {"date": "2022-09-20", "close": 0.14, "volume": 311778.0}, {"date": "2022-09-21", "close": 0.14, "volume": 614678.0}, {"date": "2022-09-23", "close": 0.135, "volume": 455225.0}, {"date": "2022-09-26", "close": 0.12, "volume": 2652326.0}, {"date": "2022-09-27", "close": 0.125, "volume": 1039431.0}, {"date": "2022-09-28", "close": 0.12, "volume": 729807.0}, {"date": "2022-09-29", "close": 0.125, "volume": 1023219.0}, {"date": "2022-09-30", "close": 0.1275, "volume": 593189.0}, {"date": "2022-10-03", "close": 0.12, "volume": 362779.0}, {"date": "2022-10-04", "close": 0.125, "volume": 305378.0}, {"date": "2022-10-05", "close": 0.13, "volume": 579969.0}, {"date": "2022-10-06", "close": 0.135, "volume": 405009.0}, {"date": "2022-10-07", "close": 0.135, "volume": 243885.0}, {"date": "2022-10-10", "close": 0.135, "volume": 211818.0}, {"date": "2022-10-11", "close": 0.13, "volume": 268820.0}, {"date": "2022-10-12", "close": 0.125, "volume": 301597.0}, {"date": "2022-10-13", "close": 0.13, "volume": 102311.0}, {"date": "2022-10-14", "close": 0.135, "volume": 472796.0}, {"date": "2022-10-17", "close": 0.135, "volume": 429879.0}, {"date": "2022-10-18", "close": 0.13, "volume": 940506.0}, {"date": "2022-10-19", "close": 0.13, "volume": 342122.0}, {"date": "2022-10-20", "close": 0.1325, "volume": 332423.0}, {"date": "2022-10-21", "close": 0.135, "volume": 367433.0}, {"date": "2022-10-24", "close": 0.14, "volume": 768123.0}, {"date": "2022-10-25", "close": 0.1325, "volume": 113576.0}, {"date": "2022-10-26", "close": 0.135, "volume": 328153.0}, {"date": "2022-10-27", "close": 0.14, "volume": 638474.0}, {"date": "2022-10-28", "close": 0.13, "volume": 529083.0}, {"date": "2022-10-31", "close": 0.145, "volume": 5089702.0}, {"date": "2022-11-01", "close": 0.145, "volume": 992858.0}, {"date": "2022-11-02", "close": 0.155, "volume": 3417308.0}, {"date": "2022-11-03", "close": 0.155, "volume": 610642.0}, {"date": "2022-11-04", "close": 0.15, "volume": 240328.0}, {"date": "2022-11-07", "close": 0.15, "volume": 405786.0}, {"date": "2022-11-08", "close": 0.145, "volume": 218807.0}, {"date": "2022-11-09", "close": 0.155, "volume": 1101017.0}, {"date": "2022-11-10", "close": 0.155, "volume": 959249.0}, {"date": "2022-11-11", "close": 0.155, "volume": 1956755.0}, {"date": "2022-11-14", "close": 0.165, "volume": 2513039.0}, {"date": "2022-11-15", "close": 0.16, "volume": 1266300.0}, {"date": "2022-11-16", "close": 0.16, "volume": 848357.0}, {"date": "2022-11-17", "close": 0.155, "volume": 233551.0}, {"date": "2022-11-18", "close": 0.165, "volume": 904951.0}, {"date": "2022-11-21", "close": 0.165, "volume": 396527.0}, {"date": "2022-11-22", "close": 0.16, "volume": 549480.0}, {"date": "2022-11-23", "close": 0.155, "volume": 766275.0}, {"date": "2022-11-24", "close": 0.155, "volume": 628549.0}, {"date": "2022-11-25", "close": 0.155, "volume": 392247.0}, {"date": "2022-11-28", "close": 0.16, "volume": 431819.0}, {"date": "2022-11-29", "close": 0.155, "volume": 406475.0}, {"date": "2022-11-30", "close": 0.1575, "volume": 1363426.0}, {"date": "2022-12-01", "close": 0.17, "volume": 3280537.0}, {"date": "2022-12-02", "close": 0.16, "volume": 2575797.0}, {"date": "2022-12-05", "close": 0.165, "volume": 831428.0}, {"date": "2022-12-06", "close": 0.165, "volume": 420026.0}, {"date": "2022-12-07", "close": 0.16, "volume": 1867215.0}, {"date": "2022-12-08", "close": 0.155, "volume": 474912.0}, {"date": "2022-12-09", "close": 0.15, "volume": 1468752.0}, {"date": "2022-12-12", "close": 0.155, "volume": 477899.0}, {"date": "2022-12-13", "close": 0.155, "volume": 554244.0}, {"date": "2022-12-14", "close": 0.15, "volume": 182532.0}, {"date": "2022-12-15", "close": 0.15, "volume": 514831.0}, {"date": "2022-12-16", "close": 0.14, "volume": 3205572.0}, {"date": "2022-12-19", "close": 0.15, "volume": 946144.0}, {"date": "2022-12-20", "close": 0.14, "volume": 1273443.0}, {"date": "2022-12-21", "close": 0.15, "volume": 610496.0}, {"date": "2022-12-22", "close": 0.15, "volume": 476070.0}, {"date": "2022-12-23", "close": 0.145, "volume": 248596.0}, {"date": "2022-12-28", "close": 0.145, "volume": 328006.0}, {"date": "2022-12-29", "close": 0.14, "volume": 277765.0}, {"date": "2022-12-30", "close": 0.145, "volume": 225710.0}, {"date": "2023-01-03", "close": 0.1475, "volume": 308215.0}, {"date": "2023-01-04", "close": 0.145, "volume": 245685.0}, {"date": "2023-01-05", "close": 0.15, "volume": 251872.0}, {"date": "2023-01-06", "close": 0.145, "volume": 276627.0}, {"date": "2023-01-09", "close": 0.145, "volume": 385822.0}, {"date": "2023-01-10", "close": 0.15, "volume": 353424.0}, {"date": "2023-01-11", "close": 0.155, "volume": 371954.0}, {"date": "2023-01-12", "close": 0.15, "volume": 290390.0}, {"date": "2023-01-13", "close": 0.15, "volume": 495926.0}, {"date": "2023-01-16", "close": 0.16, "volume": 573554.0}, {"date": "2023-01-17", "close": 0.15, "volume": 543393.0}, {"date": "2023-01-18", "close": 0.16, "volume": 378717.0}, {"date": "2023-01-19", "close": 0.155, "volume": 109486.0}, {"date": "2023-01-20", "close": 0.15, "volume": 398611.0}, {"date": "2023-01-23", "close": 0.15, "volume": 334349.0}, {"date": "2023-01-24", "close": 0.15, "volume": 101910.0}, {"date": "2023-01-25", "close": 0.16, "volume": 833926.0}, {"date": "2023-01-27", "close": 0.16, "volume": 1713380.0}, {"date": "2023-01-30", "close": 0.15, "volume": 2604588.0}, {"date": "2023-01-31", "close": 0.145, "volume": 1459578.0}, {"date": "2023-02-01", "close": 0.15, "volume": 967019.0}, {"date": "2023-02-02", "close": 0.145, "volume": 317199.0}, {"date": "2023-02-03", "close": 0.145, "volume": 333084.0}, {"date": "2023-02-06", "close": 0.145, "volume": 329211.0}, {"date": "2023-02-07", "close": 0.145, "volume": 308534.0}, {"date": "2023-02-08", "close": 0.145, "volume": 569339.0}, {"date": "2023-02-09", "close": 0.14, "volume": 1657112.0}, {"date": "2023-02-10", "close": 0.14, "volume": 784459.0}, {"date": "2023-02-13", "close": 0.14, "volume": 428266.0}, {"date": "2023-02-14", "close": 0.14, "volume": 1218550.0}, {"date": "2023-02-15", "close": 0.14, "volume": 401641.0}, {"date": "2023-02-16", "close": 0.14, "volume": 508597.0}, {"date": "2023-02-17", "close": 0.14, "volume": 199598.0}, {"date": "2023-02-20", "close": 0.145, "volume": 856147.0}, {"date": "2023-02-21", "close": 0.135, "volume": 697619.0}, {"date": "2023-02-22", "close": 0.135, "volume": 335238.0}, {"date": "2023-02-23", "close": 0.14, "volume": 430366.0}, {"date": "2023-02-24", "close": 0.14, "volume": 402993.0}, {"date": "2023-02-27", "close": 0.14, "volume": 554711.0}, {"date": "2023-02-28", "close": 0.135, "volume": 292622.0}, {"date": "2023-03-01", "close": 0.125, "volume": 1514683.0}, {"date": "2023-03-02", "close": 0.125, "volume": 1210141.0}, {"date": "2023-03-03", "close": 0.13, "volume": 139766.0}, {"date": "2023-03-06", "close": 0.13, "volume": 458358.0}, {"date": "2023-03-07", "close": 0.1325, "volume": 331927.0}, {"date": "2023-03-08", "close": 0.13, "volume": 341468.0}, {"date": "2023-03-09", "close": 0.13, "volume": 520326.0}, {"date": "2023-03-10", "close": 0.125, "volume": 153941.0}, {"date": "2023-03-13", "close": 0.135, "volume": 906168.0}, {"date": "2023-03-14", "close": 0.13, "volume": 681320.0}, {"date": "2023-03-15", "close": 0.13, "volume": 97175.0}, {"date": "2023-03-16", "close": 0.12, "volume": 562441.0}, {"date": "2023-03-17", "close": 0.125, "volume": 369327.0}, {"date": "2023-03-20", "close": 0.125, "volume": 309803.0}, {"date": "2023-03-21", "close": 0.13, "volume": 636626.0}, {"date": "2023-03-22", "close": 0.13, "volume": 919138.0}, {"date": "2023-03-23", "close": 0.125, "volume": 514095.0}, {"date": "2023-03-24", "close": 0.12, "volume": 102621.0}, {"date": "2023-03-27", "close": 0.13, "volume": 1340460.0}, {"date": "2023-03-28", "close": 0.12, "volume": 75726.0}, {"date": "2023-03-29", "close": 0.125, "volume": 300553.0}, {"date": "2023-03-30", "close": 0.125, "volume": 875553.0}, {"date": "2023-03-31", "close": 0.125, "volume": 566051.0}, {"date": "2023-04-03", "close": 0.12, "volume": 1881258.0}, {"date": "2023-04-04", "close": 0.125, "volume": 1883662.0}, {"date": "2023-04-05", "close": 0.115, "volume": 850967.0}, {"date": "2023-04-06", "close": 0.115, "volume": 279881.0}, {"date": "2023-04-11", "close": 0.12, "volume": 3185632.0}, {"date": "2023-04-12", "close": 0.12, "volume": 667397.0}, {"date": "2023-04-13", "close": 0.115, "volume": 161381.0}, {"date": "2023-04-14", "close": 0.115, "volume": 1006773.0}, {"date": "2023-04-17", "close": 0.12, "volume": 311950.0}, {"date": "2023-04-18", "close": 0.12, "volume": 721291.0}, {"date": "2023-04-19", "close": 0.12, "volume": 537840.0}, {"date": "2023-04-20", "close": 0.115, "volume": 522660.0}, {"date": "2023-04-21", "close": 0.115, "volume": 322906.0}, {"date": "2023-04-24", "close": 0.11, "volume": 659785.0}, {"date": "2023-04-26", "close": 0.11, "volume": 237686.0}, {"date": "2023-04-27", "close": 0.099, "volume": 11481364.0}, {"date": "2023-04-28", "close": 0.097, "volume": 2798547.0}, {"date": "2023-05-01", "close": 0.097, "volume": 1502391.0}, {"date": "2023-05-02", "close": 0.095, "volume": 1399763.0}, {"date": "2023-05-03", "close": 0.092, "volume": 2097522.0}, {"date": "2023-05-04", "close": 0.094, "volume": 1154693.0}, {"date": "2023-05-05", "close": 0.095, "volume": 1358065.0}, {"date": "2023-05-08", "close": 0.096, "volume": 5669929.0}, {"date": "2023-05-09", "close": 0.096, "volume": 2809161.0}, {"date": "2023-05-10", "close": 0.099, "volume": 4738033.0}, {"date": "2023-05-11", "close": 0.1, "volume": 1029768.0}, {"date": "2023-05-12", "close": 0.099, "volume": 1320152.0}, {"date": "2023-05-15", "close": 0.098, "volume": 931688.0}, {"date": "2023-05-16", "close": 0.098, "volume": 454664.0}, {"date": "2023-05-17", "close": 0.098, "volume": 1410116.0}, {"date": "2023-05-18", "close": 0.098, "volume": 503049.0}, {"date": "2023-05-19", "close": 0.105, "volume": 545383.0}, {"date": "2023-05-22", "close": 0.099, "volume": 1042386.0}, {"date": "2023-05-23", "close": 0.1, "volume": 1145813.0}, {"date": "2023-05-24", "close": 0.1, "volume": 253622.0}, {"date": "2023-05-25", "close": 0.105, "volume": 240579.0}, {"date": "2023-05-26", "close": 0.1, "volume": 1035217.0}, {"date": "2023-05-29", "close": 0.1, "volume": 1153852.0}, {"date": "2023-05-30", "close": 0.099, "volume": 2110414.0}, {"date": "2023-05-31", "close": 0.095, "volume": 2556640.0}, {"date": "2023-06-01", "close": 0.094, "volume": 795499.0}, {"date": "2023-06-02", "close": 0.097, "volume": 221176.0}, {"date": "2023-06-05", "close": 0.094, "volume": 1292271.0}, {"date": "2023-06-06", "close": 0.094, "volume": 544014.0}, {"date": "2023-06-07", "close": 0.094, "volume": 801962.0}, {"date": "2023-06-08", "close": 0.095, "volume": 936473.0}, {"date": "2023-06-09", "close": 0.093, "volume": 411641.0}, {"date": "2023-06-13", "close": 0.093, "volume": 1383590.0}, {"date": "2023-06-14", "close": 0.093, "volume": 8617970.0}, {"date": "2023-06-15", "close": 0.095, "volume": 697526.0}, {"date": "2023-06-16", "close": 0.1, "volume": 1621156.0}, {"date": "2023-06-19", "close": 0.096, "volume": 1020552.0}, {"date": "2023-06-20", "close": 0.097, "volume": 1141862.0}, {"date": "2023-06-21", "close": 0.095, "volume": 1085874.0}, {"date": "2023-06-22", "close": 0.094, "volume": 1082110.0}, {"date": "2023-06-23", "close": 0.093, "volume": 1315141.0}, {"date": "2023-06-26", "close": 0.094, "volume": 1647817.0}, {"date": "2023-06-27", "close": 0.094, "volume": 2096869.0}, {"date": "2023-06-28", "close": 0.097, "volume": 1876151.0}, {"date": "2023-06-29", "close": 0.097, "volume": 1359853.0}, {"date": "2023-06-30", "close": 0.095, "volume": 3146567.0}, {"date": "2023-07-03", "close": 0.095, "volume": 926337.0}, {"date": "2023-07-04", "close": 0.099, "volume": 1046159.0}, {"date": "2023-07-05", "close": 0.095, "volume": 623192.0}, {"date": "2023-07-06", "close": 0.097, "volume": 955338.0}, {"date": "2023-07-07", "close": 0.098, "volume": 759242.0}, {"date": "2023-07-10", "close": 0.095, "volume": 553949.0}, {"date": "2023-07-11", "close": 0.097, "volume": 439554.0}, {"date": "2023-07-12", "close": 0.096, "volume": 992672.0}, {"date": "2023-07-13", "close": 0.095, "volume": 866670.0}, {"date": "2023-07-14", "close": 0.1, "volume": 4215194.0}, {"date": "2023-07-17", "close": 0.105, "volume": 498009.0}, {"date": "2023-07-18", "close": 0.1, "volume": 1165806.0}, {"date": "2023-07-19", "close": 0.105, "volume": 681271.0}, {"date": "2023-07-20", "close": 0.105, "volume": 674266.0}, {"date": "2023-07-21", "close": 0.11, "volume": 1717448.0}, {"date": "2023-07-24", "close": 0.105, "volume": 1206111.0}, {"date": "2023-07-25", "close": 0.11, "volume": 612663.0}, {"date": "2023-07-26", "close": 0.11, "volume": 539615.0}, {"date": "2023-07-27", "close": 0.12, "volume": 8368250.0}, {"date": "2023-07-28", "close": 0.125, "volume": 3686478.0}, {"date": "2023-07-31", "close": 0.125, "volume": 1969898.0}, {"date": "2023-08-01", "close": 0.125, "volume": 748470.0}, {"date": "2023-08-02", "close": 0.12, "volume": 952679.0}, {"date": "2023-08-03", "close": 0.125, "volume": 981114.0}, {"date": "2023-08-04", "close": 0.12, "volume": 958814.0}, {"date": "2023-08-07", "close": 0.12, "volume": 133199.0}, {"date": "2023-08-08", "close": 0.115, "volume": 757044.0}, {"date": "2023-08-09", "close": 0.12, "volume": 716879.0}, {"date": "2023-08-10", "close": 0.12, "volume": 758856.0}, {"date": "2023-08-11", "close": 0.12, "volume": 147197.0}, {"date": "2023-08-14", "close": 0.115, "volume": 1020421.0}, {"date": "2023-08-15", "close": 0.115, "volume": 360400.0}, {"date": "2023-08-16", "close": 0.11, "volume": 1284171.0}, {"date": "2023-08-17", "close": 0.11, "volume": 932947.0}, {"date": "2023-08-18", "close": 0.11, "volume": 215522.0}, {"date": "2023-08-21", "close": 0.12, "volume": 513337.0}, {"date": "2023-08-22", "close": 0.12, "volume": 689589.0}, {"date": "2023-08-23", "close": 0.12, "volume": 700937.0}, {"date": "2023-08-24", "close": 0.12, "volume": 1878789.0}, {"date": "2023-08-25", "close": 0.125, "volume": 819105.0}, {"date": "2023-08-28", "close": 0.115, "volume": 187074.0}, {"date": "2023-08-29", "close": 0.12, "volume": 861841.0}, {"date": "2023-08-30", "close": 0.12, "volume": 649126.0}, {"date": "2023-08-31", "close": 0.125, "volume": 791516.0}, {"date": "2023-09-01", "close": 0.12, "volume": 1162494.0}, {"date": "2023-09-04", "close": 0.12, "volume": 708243.0}, {"date": "2023-09-05", "close": 0.12, "volume": 829876.0}, {"date": "2023-09-06", "close": 0.12, "volume": 1909912.0}, {"date": "2023-09-07", "close": 0.115, "volume": 225701.0}, {"date": "2023-09-08", "close": 0.12, "volume": 521429.0}, {"date": "2023-09-11", "close": 0.115, "volume": 193810.0}, {"date": "2023-09-12", "close": 0.115, "volume": 44147.0}, {"date": "2023-09-13", "close": 0.115, "volume": 151356.0}, {"date": "2023-09-14", "close": 0.115, "volume": 46449.0}, {"date": "2023-09-15", "close": 0.11, "volume": 1389349.0}, {"date": "2023-09-18", "close": 0.105, "volume": 795865.0}, {"date": "2023-09-19", "close": 0.105, "volume": 94166.0}, {"date": "2023-09-20", "close": 0.105, "volume": 419511.0}, {"date": "2023-09-21", "close": 0.105, "volume": 373211.0}, {"date": "2023-09-22", "close": 0.11, "volume": 1481420.0}, {"date": "2023-09-25", "close": 0.115, "volume": 604914.0}, {"date": "2023-09-26", "close": 0.11, "volume": 993403.0}, {"date": "2023-09-27", "close": 0.115, "volume": 203257.0}, {"date": "2023-09-28", "close": 0.115, "volume": 532959.0}, {"date": "2023-09-29", "close": 0.11, "volume": 1300526.0}, {"date": "2023-10-02", "close": 0.115, "volume": 302882.0}, {"date": "2023-10-03", "close": 0.115, "volume": 1114046.0}, {"date": "2023-10-04", "close": 0.1125, "volume": 228358.0}, {"date": "2023-10-05", "close": 0.115, "volume": 1325604.0}, {"date": "2023-10-06", "close": 0.12, "volume": 2326348.0}, {"date": "2023-10-09", "close": 0.11, "volume": 163803.0}, {"date": "2023-10-10", "close": 0.115, "volume": 378400.0}, {"date": "2023-10-11", "close": 0.115, "volume": 152997.0}, {"date": "2023-10-12", "close": 0.115, "volume": 867281.0}, {"date": "2023-10-13", "close": 0.11, "volume": 385692.0}, {"date": "2023-10-16", "close": 0.105, "volume": 3053844.0}, {"date": "2023-10-17", "close": 0.105, "volume": 2440594.0}, {"date": "2023-10-18", "close": 0.105, "volume": 477087.0}, {"date": "2023-10-19", "close": 0.1, "volume": 386254.0}, {"date": "2023-10-20", "close": 0.1, "volume": 695335.0}, {"date": "2023-10-23", "close": 0.1, "volume": 393038.0}, {"date": "2023-10-24", "close": 0.1, "volume": 496712.0}, {"date": "2023-10-25", "close": 0.1, "volume": 782411.0}, {"date": "2023-10-26", "close": 0.105, "volume": 289166.0}, {"date": "2023-10-27", "close": 0.1, "volume": 109773.0}, {"date": "2023-10-30", "close": 0.097, "volume": 1279461.0}, {"date": "2023-11-01", "close": 0.07, "volume": 15738642.0}, {"date": "2023-11-02", "close": 0.07, "volume": 4906211.0}, {"date": "2023-11-03", "close": 0.07, "volume": 2125353.0}, {"date": "2023-11-06", "close": 0.071, "volume": 2908461.0}, {"date": "2023-11-07", "close": 0.072, "volume": 5239105.0}, {"date": "2023-11-08", "close": 0.073, "volume": 1372677.0}, {"date": "2023-11-09", "close": 0.068, "volume": 3496667.0}, {"date": "2023-11-10", "close": 0.07, "volume": 1988362.0}, {"date": "2023-11-13", "close": 0.072, "volume": 911436.0}, {"date": "2023-11-14", "close": 0.073, "volume": 1481523.0}, {"date": "2023-11-15", "close": 0.072, "volume": 2462681.0}, {"date": "2023-11-16", "close": 0.072, "volume": 1342412.0}, {"date": "2023-11-17", "close": 0.07, "volume": 4106596.0}, {"date": "2023-11-20", "close": 0.071, "volume": 2078406.0}, {"date": "2023-11-21", "close": 0.069, "volume": 5466898.0}, {"date": "2023-11-22", "close": 0.063, "volume": 4759925.0}, {"date": "2023-11-23", "close": 0.069, "volume": 5789715.0}, {"date": "2023-11-24", "close": 0.073, "volume": 1293847.0}, {"date": "2023-11-27", "close": 0.077, "volume": 2214353.0}, {"date": "2023-11-28", "close": 0.075, "volume": 360557.0}, {"date": "2023-11-29", "close": 0.074, "volume": 553319.0}, {"date": "2023-11-30", "close": 0.074, "volume": 1105723.0}, {"date": "2023-12-01", "close": 0.074, "volume": 227198.0}, {"date": "2023-12-04", "close": 0.071, "volume": 619109.0}, {"date": "2023-12-05", "close": 0.072, "volume": 1341794.0}, {"date": "2023-12-06", "close": 0.069, "volume": 678875.0}, {"date": "2023-12-07", "close": 0.07, "volume": 533263.0}, {"date": "2023-12-08", "close": 0.071, "volume": 1228680.0}, {"date": "2023-12-11", "close": 0.081, "volume": 6475307.0}, {"date": "2023-12-12", "close": 0.075, "volume": 1134086.0}, {"date": "2023-12-13", "close": 0.078, "volume": 160431.0}, {"date": "2023-12-14", "close": 0.081, "volume": 2157380.0}, {"date": "2023-12-15", "close": 0.083, "volume": 1961245.0}, {"date": "2023-12-18", "close": 0.077, "volume": 706261.0}, {"date": "2023-12-19", "close": 0.075, "volume": 495570.0}, {"date": "2023-12-20", "close": 0.073, "volume": 387697.0}, {"date": "2023-12-21", "close": 0.073, "volume": 548719.0}, {"date": "2023-12-22", "close": 0.073, "volume": 882807.0}, {"date": "2023-12-27", "close": 0.073, "volume": 629668.0}, {"date": "2023-12-28", "close": 0.073, "volume": 2770532.0}, {"date": "2023-12-29", "close": 0.075, "volume": 1151959.0}, {"date": "2024-01-02", "close": 0.075, "volume": 259026.0}, {"date": "2024-01-03", "close": 0.072, "volume": 736415.0}, {"date": "2024-01-04", "close": 0.071, "volume": 436669.0}, {"date": "2024-01-05", "close": 0.07, "volume": 448171.0}, {"date": "2024-01-08", "close": 0.0685, "volume": 1342181.0}, {"date": "2024-01-09", "close": 0.07, "volume": 2253538.0}, {"date": "2024-01-10", "close": 0.068, "volume": 279927.0}, {"date": "2024-01-11", "close": 0.068, "volume": 973306.0}, {"date": "2024-01-12", "close": 0.07, "volume": 109913.0}, {"date": "2024-01-15", "close": 0.069, "volume": 307418.0}, {"date": "2024-01-16", "close": 0.065, "volume": 1553896.0}, {"date": "2024-01-17", "close": 0.065, "volume": 1035157.0}, {"date": "2024-01-18", "close": 0.065, "volume": 862421.0}, {"date": "2024-01-19", "close": 0.062, "volume": 784472.0}, {"date": "2024-01-22", "close": 0.06, "volume": 1215487.0}, {"date": "2024-01-23", "close": 0.062, "volume": 1688292.0}, {"date": "2024-01-24", "close": 0.058, "volume": 3844417.0}, {"date": "2024-01-25", "close": 0.056, "volume": 3051473.0}, {"date": "2024-01-29", "close": 0.057, "volume": 1612493.0}, {"date": "2024-01-30", "close": 0.053, "volume": 2529991.0}, {"date": "2024-01-31", "close": 0.057, "volume": 4608821.0}, {"date": "2024-02-01", "close": 0.052, "volume": 3838851.0}, {"date": "2024-02-02", "close": 0.05, "volume": 7167785.0}, {"date": "2024-02-05", "close": 0.049, "volume": 3906499.0}, {"date": "2024-02-06", "close": 0.051, "volume": 2811197.0}, {"date": "2024-02-07", "close": 0.051, "volume": 1861748.0}, {"date": "2024-02-08", "close": 0.05, "volume": 1941940.0}, {"date": "2024-02-09", "close": 0.053, "volume": 963255.0}, {"date": "2024-02-12", "close": 0.0515, "volume": 414033.0}, {"date": "2024-02-13", "close": 0.051, "volume": 2070725.0}, {"date": "2024-02-14", "close": 0.05, "volume": 3679142.0}, {"date": "2024-02-15", "close": 0.049, "volume": 725304.0}, {"date": "2024-02-16", "close": 0.052, "volume": 1417635.0}, {"date": "2024-02-19", "close": 0.055, "volume": 1238673.0}, {"date": "2024-02-20", "close": 0.05, "volume": 2598073.0}, {"date": "2024-02-21", "close": 0.049, "volume": 2298932.0}, {"date": "2024-02-22", "close": 0.051, "volume": 312445.0}, {"date": "2024-02-23", "close": 0.05, "volume": 4137820.0}, {"date": "2024-02-26", "close": 0.047, "volume": 1820926.0}, {"date": "2024-02-27", "close": 0.045, "volume": 2507214.0}, {"date": "2024-02-28", "close": 0.045, "volume": 7063784.0}, {"date": "2024-02-29", "close": 0.05, "volume": 2840357.0}, {"date": "2024-03-01", "close": 0.046, "volume": 878130.0}, {"date": "2024-03-04", "close": 0.047, "volume": 716008.0}, {"date": "2024-03-05", "close": 0.051, "volume": 1239433.0}, {"date": "2024-03-06", "close": 0.051, "volume": 2662847.0}, {"date": "2024-03-07", "close": 0.049, "volume": 1870607.0}, {"date": "2024-03-08", "close": 0.051, "volume": 1441420.0}, {"date": "2024-03-11", "close": 0.05, "volume": 1486803.0}, {"date": "2024-03-12", "close": 0.049, "volume": 544023.0}, {"date": "2024-03-13", "close": 0.049, "volume": 756594.0}, {"date": "2024-03-14", "close": 0.049, "volume": 1051674.0}, {"date": "2024-03-15", "close": 0.05, "volume": 841226.0}, {"date": "2024-03-18", "close": 0.05, "volume": 402080.0}, {"date": "2024-03-19", "close": 0.051, "volume": 1041079.0}, {"date": "2024-03-20", "close": 0.051, "volume": 446077.0}, {"date": "2024-03-21", "close": 0.051, "volume": 1627745.0}, {"date": "2024-03-22", "close": 0.051, "volume": 138934.0}, {"date": "2024-03-25", "close": 0.05, "volume": 1468689.0}, {"date": "2024-03-26", "close": 0.05, "volume": 279304.0}, {"date": "2024-03-27", "close": 0.05, "volume": 206294.0}, {"date": "2024-03-28", "close": 0.051, "volume": 275881.0}, {"date": "2024-04-02", "close": 0.047, "volume": 2597262.0}, {"date": "2024-04-03", "close": 0.047, "volume": 279323.0}, {"date": "2024-04-04", "close": 0.047, "volume": 217902.0}, {"date": "2024-04-05", "close": 0.046, "volume": 470771.0}, {"date": "2024-04-08", "close": 0.046, "volume": 479643.0}, {"date": "2024-04-09", "close": 0.046, "volume": 2605790.0}, {"date": "2024-04-10", "close": 0.046, "volume": 1630771.0}, {"date": "2024-04-11", "close": 0.044, "volume": 798378.0}, {"date": "2024-04-12", "close": 0.045, "volume": 584170.0}, {"date": "2024-04-15", "close": 0.044, "volume": 415242.0}, {"date": "2024-04-16", "close": 0.044, "volume": 198223.0}, {"date": "2024-04-17", "close": 0.044, "volume": 559278.0}, {"date": "2024-04-18", "close": 0.047, "volume": 2729213.0}, {"date": "2024-04-19", "close": 0.045, "volume": 308681.0}, {"date": "2024-04-22", "close": 0.046, "volume": 1119092.0}, {"date": "2024-04-23", "close": 0.046, "volume": 1007217.0}, {"date": "2024-04-24", "close": 0.054, "volume": 2172908.0}, {"date": "2024-04-26", "close": 0.055, "volume": 2998976.0}, {"date": "2024-04-29", "close": 0.055, "volume": 529206.0}, {"date": "2024-04-30", "close": 0.054, "volume": 450994.0}, {"date": "2024-05-01", "close": 0.052, "volume": 533515.0}, {"date": "2024-05-02", "close": 0.056, "volume": 732563.0}, {"date": "2024-05-03", "close": 0.069, "volume": 8840598.0}, {"date": "2024-05-06", "close": 0.066, "volume": 2002070.0}, {"date": "2024-05-07", "close": 0.064, "volume": 779149.0}, {"date": "2024-05-08", "close": 0.063, "volume": 773169.0}, {"date": "2024-05-09", "close": 0.064, "volume": 1442504.0}, {"date": "2024-05-10", "close": 0.062, "volume": 827915.0}, {"date": "2024-05-13", "close": 0.063, "volume": 1155820.0}, {"date": "2024-05-14", "close": 0.059, "volume": 2203668.0}, {"date": "2024-05-15", "close": 0.064, "volume": 769302.0}, {"date": "2024-05-16", "close": 0.062, "volume": 1132937.0}, {"date": "2024-05-17", "close": 0.059, "volume": 397232.0}, {"date": "2024-05-20", "close": 0.06, "volume": 676894.0}, {"date": "2024-05-21", "close": 0.058, "volume": 1327142.0}, {"date": "2024-05-22", "close": 0.056, "volume": 687518.0}, {"date": "2024-05-23", "close": 0.057, "volume": 1204215.0}, {"date": "2024-05-24", "close": 0.058, "volume": 944085.0}, {"date": "2024-05-27", "close": 0.058, "volume": 197881.0}, {"date": "2024-05-28", "close": 0.057, "volume": 600079.0}, {"date": "2024-05-29", "close": 0.057, "volume": 353052.0}, {"date": "2024-05-30", "close": 0.056, "volume": 523448.0}, {"date": "2024-05-31", "close": 0.058, "volume": 1319997.0}, {"date": "2024-06-03", "close": 0.056, "volume": 267059.0}, {"date": "2024-06-04", "close": 0.054, "volume": 419427.0}, {"date": "2024-06-05", "close": 0.051, "volume": 1553050.0}, {"date": "2024-06-06", "close": 0.0505, "volume": 798597.0}, {"date": "2024-06-07", "close": 0.049, "volume": 444412.0}, {"date": "2024-06-11", "close": 0.047, "volume": 453438.0}, {"date": "2024-06-12", "close": 0.046, "volume": 840001.0}, {"date": "2024-06-13", "close": 0.047, "volume": 1395934.0}, {"date": "2024-06-14", "close": 0.046, "volume": 1108888.0}, {"date": "2024-06-17", "close": 0.045, "volume": 1096492.0}, {"date": "2024-06-18", "close": 0.047, "volume": 836418.0}, {"date": "2024-06-19", "close": 0.046, "volume": 878670.0}, {"date": "2024-06-20", "close": 0.047, "volume": 1042326.0}, {"date": "2024-06-21", "close": 0.052, "volume": 2412891.0}, {"date": "2024-06-24", "close": 0.048, "volume": 1493726.0}, {"date": "2024-06-25", "close": 0.046, "volume": 1306418.0}, {"date": "2024-06-26", "close": 0.046, "volume": 1665792.0}, {"date": "2024-06-27", "close": 0.049, "volume": 880571.0}, {"date": "2024-06-28", "close": 0.048, "volume": 1116977.0}, {"date": "2024-07-01", "close": 0.051, "volume": 524121.0}, {"date": "2024-07-02", "close": 0.049, "volume": 43019.0}, {"date": "2024-07-03", "close": 0.049, "volume": 123085.0}, {"date": "2024-07-04", "close": 0.05, "volume": 2483479.0}, {"date": "2024-07-05", "close": 0.049, "volume": 582119.0}, {"date": "2024-07-08", "close": 0.05, "volume": 91759.0}, {"date": "2024-07-09", "close": 0.05, "volume": 101600.0}, {"date": "2024-07-10", "close": 0.051, "volume": 512768.0}, {"date": "2024-07-11", "close": 0.051, "volume": 1529759.0}, {"date": "2024-07-12", "close": 0.053, "volume": 2025931.0}, {"date": "2024-07-15", "close": 0.054, "volume": 1143711.0}, {"date": "2024-07-16", "close": 0.059, "volume": 2458888.0}, {"date": "2024-07-17", "close": 0.056, "volume": 3748704.0}, {"date": "2024-07-18", "close": 0.054, "volume": 232430.0}, {"date": "2024-07-19", "close": 0.055, "volume": 1296182.0}, {"date": "2024-07-22", "close": 0.054, "volume": 527985.0}, {"date": "2024-07-23", "close": 0.055, "volume": 2114133.0}, {"date": "2024-07-24", "close": 0.066, "volume": 13916917.0}, {"date": "2024-07-25", "close": 0.073, "volume": 5741043.0}, {"date": "2024-07-26", "close": 0.073, "volume": 5576530.0}, {"date": "2024-07-29", "close": 0.078, "volume": 1255298.0}, {"date": "2024-07-30", "close": 0.077, "volume": 2251320.0}, {"date": "2024-07-31", "close": 0.075, "volume": 1856186.0}, {"date": "2024-08-01", "close": 0.073, "volume": 889393.0}, {"date": "2024-08-02", "close": 0.073, "volume": 878534.0}, {"date": "2024-08-05", "close": 0.065, "volume": 2196586.0}, {"date": "2024-08-06", "close": 0.071, "volume": 1110496.0}, {"date": "2024-08-07", "close": 0.073, "volume": 1230344.0}, {"date": "2024-08-08", "close": 0.069, "volume": 729182.0}, {"date": "2024-08-09", "close": 0.074, "volume": 1015290.0}, {"date": "2024-08-12", "close": 0.076, "volume": 1407661.0}, {"date": "2024-08-13", "close": 0.073, "volume": 443005.0}, {"date": "2024-08-14", "close": 0.075, "volume": 1321250.0}, {"date": "2024-08-15", "close": 0.072, "volume": 284885.0}, {"date": "2024-08-16", "close": 0.079, "volume": 1463292.0}, {"date": "2024-08-19", "close": 0.081, "volume": 889724.0}, {"date": "2024-08-20", "close": 0.082, "volume": 571552.0}, {"date": "2024-08-21", "close": 0.09, "volume": 2428834.0}, {"date": "2024-08-22", "close": 0.084, "volume": 610125.0}, {"date": "2024-08-23", "close": 0.085, "volume": 430573.0}, {"date": "2024-08-26", "close": 0.078, "volume": 1588328.0}, {"date": "2024-08-27", "close": 0.077, "volume": 385530.0}, {"date": "2024-08-28", "close": 0.074, "volume": 765403.0}, {"date": "2024-08-29", "close": 0.067, "volume": 1865372.0}, {"date": "2024-08-30", "close": 0.072, "volume": 1301471.0}, {"date": "2024-09-02", "close": 0.07, "volume": 582197.0}, {"date": "2024-09-03", "close": 0.069, "volume": 1255343.0}, {"date": "2024-09-04", "close": 0.065, "volume": 995846.0}, {"date": "2024-09-05", "close": 0.064, "volume": 916038.0}, {"date": "2024-09-06", "close": 0.063, "volume": 505515.0}, {"date": "2024-09-09", "close": 0.064, "volume": 440011.0}, {"date": "2024-09-10", "close": 0.064, "volume": 134401.0}, {"date": "2024-09-11", "close": 0.065, "volume": 419953.0}, {"date": "2024-09-12", "close": 0.064, "volume": 866137.0}, {"date": "2024-09-13", "close": 0.064, "volume": 641138.0}, {"date": "2024-09-16", "close": 0.064, "volume": 2148110.0}, {"date": "2024-09-17", "close": 0.061, "volume": 1760239.0}, {"date": "2024-09-18", "close": 0.058, "volume": 1288721.0}, {"date": "2024-09-19", "close": 0.054, "volume": 1723660.0}, {"date": "2024-09-20", "close": 0.054, "volume": 834174.0}, {"date": "2024-09-23", "close": 0.056, "volume": 1226602.0}, {"date": "2024-09-24", "close": 0.058, "volume": 241058.0}, {"date": "2024-09-25", "close": 0.06, "volume": 144594.0}, {"date": "2024-09-26", "close": 0.06, "volume": 873995.0}, {"date": "2024-09-27", "close": 0.063, "volume": 897472.0}, {"date": "2024-09-30", "close": 0.062, "volume": 515505.0}, {"date": "2024-10-01", "close": 0.06, "volume": 1801489.0}, {"date": "2024-10-02", "close": 0.056, "volume": 1184328.0}, {"date": "2024-10-03", "close": 0.058, "volume": 119695.0}, {"date": "2024-10-04", "close": 0.058, "volume": 567270.0}, {"date": "2024-10-07", "close": 0.057, "volume": 115264.0}, {"date": "2024-10-08", "close": 0.057, "volume": 162808.0}, {"date": "2024-10-09", "close": 0.058, "volume": 106683.0}, {"date": "2024-10-10", "close": 0.058, "volume": 372589.0}, {"date": "2024-10-11", "close": 0.06, "volume": 730080.0}, {"date": "2024-10-14", "close": 0.061, "volume": 382698.0}, {"date": "2024-10-15", "close": 0.062, "volume": 848263.0}, {"date": "2024-10-16", "close": 0.057, "volume": 1195474.0}, {"date": "2024-10-17", "close": 0.057, "volume": 692801.0}, {"date": "2024-10-18", "close": 0.0565, "volume": 404845.0}, {"date": "2024-10-21", "close": 0.056, "volume": 974875.0}, {"date": "2024-10-22", "close": 0.059, "volume": 843760.0}, {"date": "2024-10-23", "close": 0.058, "volume": 361450.0}, {"date": "2024-10-24", "close": 0.058, "volume": 4230896.0}, {"date": "2024-10-25", "close": 0.056, "volume": 472274.0}, {"date": "2024-10-28", "close": 0.053, "volume": 790659.0}, {"date": "2024-10-29", "close": 0.052, "volume": 1565318.0}, {"date": "2024-10-30", "close": 0.052, "volume": 666074.0}, {"date": "2024-10-31", "close": 0.054, "volume": 1733353.0}, {"date": "2024-11-01", "close": 0.053, "volume": 721356.0}, {"date": "2024-11-04", "close": 0.053, "volume": 828534.0}, {"date": "2024-11-05", "close": 0.054, "volume": 821317.0}, {"date": "2024-11-06", "close": 0.053, "volume": 171744.0}, {"date": "2024-11-07", "close": 0.054, "volume": 125038.0}, {"date": "2024-11-08", "close": 0.054, "volume": 781556.0}, {"date": "2024-11-11", "close": 0.056, "volume": 2177520.0}, {"date": "2024-11-12", "close": 0.056, "volume": 602392.0}, {"date": "2024-11-13", "close": 0.054, "volume": 161680.0}, {"date": "2024-11-14", "close": 0.057, "volume": 4164106.0}, {"date": "2024-11-15", "close": 0.058, "volume": 320734.0}, {"date": "2024-11-18", "close": 0.058, "volume": 991972.0}, {"date": "2024-11-19", "close": 0.061, "volume": 991327.0}, {"date": "2024-11-20", "close": 0.061, "volume": 858828.0}, {"date": "2024-11-21", "close": 0.066, "volume": 1443774.0}, {"date": "2024-11-22", "close": 0.064, "volume": 1235628.0}, {"date": "2024-11-25", "close": 0.067, "volume": 604670.0}, {"date": "2024-11-26", "close": 0.065, "volume": 1973768.0}, {"date": "2024-11-27", "close": 0.065, "volume": 1003675.0}, {"date": "2024-11-28", "close": 0.064, "volume": 916836.0}, {"date": "2024-11-29", "close": 0.063, "volume": 236994.0}, {"date": "2024-12-02", "close": 0.063, "volume": 664282.0}, {"date": "2024-12-03", "close": 0.062, "volume": 383905.0}, {"date": "2024-12-04", "close": 0.06, "volume": 1845830.0}, {"date": "2024-12-05", "close": 0.061, "volume": 172319.0}, {"date": "2024-12-06", "close": 0.061, "volume": 347725.0}, {"date": "2024-12-09", "close": 0.062, "volume": 642301.0}, {"date": "2024-12-10", "close": 0.061, "volume": 131252.0}, {"date": "2024-12-11", "close": 0.061, "volume": 394699.0}, {"date": "2024-12-12", "close": 0.059, "volume": 1516256.0}, {"date": "2024-12-13", "close": 0.059, "volume": 2428047.0}, {"date": "2024-12-16", "close": 0.061, "volume": 1309908.0}, {"date": "2024-12-17", "close": 0.059, "volume": 380705.0}, {"date": "2024-12-18", "close": 0.06, "volume": 2262046.0}, {"date": "2024-12-19", "close": 0.06, "volume": 648353.0}, {"date": "2024-12-20", "close": 0.06, "volume": 2350536.0}, {"date": "2024-12-23", "close": 0.06, "volume": 267950.0}, {"date": "2024-12-24", "close": 0.059, "volume": 201213.0}, {"date": "2024-12-27", "close": 0.059, "volume": 312157.0}, {"date": "2024-12-30", "close": 0.06, "volume": 219706.0}, {"date": "2024-12-31", "close": 0.06, "volume": 659919.0}, {"date": "2025-01-02", "close": 0.061, "volume": 298404.0}, {"date": "2025-01-03", "close": 0.06, "volume": 293075.0}, {"date": "2025-01-06", "close": 0.059, "volume": 156077.0}, {"date": "2025-01-07", "close": 0.059, "volume": 922580.0}, {"date": "2025-01-08", "close": 0.06, "volume": 2149344.0}, {"date": "2025-01-09", "close": 0.06, "volume": 609883.0}, {"date": "2025-01-10", "close": 0.062, "volume": 101006.0}, {"date": "2025-01-13", "close": 0.062, "volume": 153419.0}, {"date": "2025-01-14", "close": 0.06, "volume": 338935.0}, {"date": "2025-01-15", "close": 0.063, "volume": 343272.0}, {"date": "2025-01-16", "close": 0.06, "volume": 254651.0}, {"date": "2025-01-17", "close": 0.062, "volume": 1051502.0}, {"date": "2025-01-20", "close": 0.062, "volume": 317960.0}, {"date": "2025-01-21", "close": 0.066, "volume": 1202876.0}, {"date": "2025-01-22", "close": 0.068, "volume": 863124.0}, {"date": "2025-01-23", "close": 0.066, "volume": 341779.0}, {"date": "2025-01-24", "close": 0.067, "volume": 764686.0}, {"date": "2025-01-28", "close": 0.063, "volume": 1143780.0}, {"date": "2025-01-29", "close": 0.067, "volume": 670991.0}, {"date": "2025-01-30", "close": 0.066, "volume": 1273492.0}, {"date": "2025-01-31", "close": 0.069, "volume": 2358642.0}, {"date": "2025-02-03", "close": 0.066, "volume": 369430.0}, {"date": "2025-02-04", "close": 0.069, "volume": 3700138.0}, {"date": "2025-02-05", "close": 0.074, "volume": 1544279.0}, {"date": "2025-02-06", "close": 0.082, "volume": 3282842.0}, {"date": "2025-02-07", "close": 0.079, "volume": 1317117.0}, {"date": "2025-02-10", "close": 0.077, "volume": 1585223.0}, {"date": "2025-02-11", "close": 0.08, "volume": 3766952.0}, {"date": "2025-02-12", "close": 0.08, "volume": 680446.0}, {"date": "2025-02-13", "close": 0.082, "volume": 584635.0}, {"date": "2025-02-14", "close": 0.088, "volume": 1400572.0}, {"date": "2025-02-17", "close": 0.089, "volume": 1950380.0}, {"date": "2025-02-18", "close": 0.091, "volume": 1369555.0}, {"date": "2025-02-19", "close": 0.086, "volume": 1637862.0}, {"date": "2025-02-20", "close": 0.085, "volume": 990859.0}, {"date": "2025-02-21", "close": 0.11, "volume": 20421951.0}, {"date": "2025-02-24", "close": 0.096, "volume": 6748674.0}, {"date": "2025-02-25", "close": 0.092, "volume": 3984203.0}, {"date": "2025-02-26", "close": 0.09, "volume": 3003459.0}, {"date": "2025-02-27", "close": 0.095, "volume": 2983748.0}, {"date": "2025-02-28", "close": 0.09, "volume": 2521361.0}, {"date": "2025-03-03", "close": 0.089, "volume": 1532726.0}, {"date": "2025-03-04", "close": 0.086, "volume": 16120087.0}, {"date": "2025-03-05", "close": 0.084, "volume": 722470.0}, {"date": "2025-03-06", "close": 0.083, "volume": 1660889.0}, {"date": "2025-03-07", "close": 0.079, "volume": 1430449.0}, {"date": "2025-03-10", "close": 0.083, "volume": 333891.0}, {"date": "2025-03-11", "close": 0.076, "volume": 1620780.0}, {"date": "2025-03-12", "close": 0.077, "volume": 710970.0}, {"date": "2025-03-13", "close": 0.08, "volume": 830231.0}, {"date": "2025-03-14", "close": 0.076, "volume": 491360.0}, {"date": "2025-03-17", "close": 0.078, "volume": 80161.0}, {"date": "2025-03-18", "close": 0.08, "volume": 208725.0}, {"date": "2025-03-19", "close": 0.078, "volume": 991066.0}, {"date": "2025-03-20", "close": 0.084, "volume": 491786.0}, {"date": "2025-03-21", "close": 0.08, "volume": 769448.0}, {"date": "2025-03-24", "close": 0.081, "volume": 462405.0}, {"date": "2025-03-25", "close": 0.084, "volume": 452721.0}, {"date": "2025-03-26", "close": 0.084, "volume": 1284514.0}, {"date": "2025-03-27", "close": 0.084, "volume": 1126212.0}, {"date": "2025-03-28", "close": 0.085, "volume": 406650.0}, {"date": "2025-03-31", "close": 0.082, "volume": 1429874.0}, {"date": "2025-04-01", "close": 0.079, "volume": 1226422.0}, {"date": "2025-04-02", "close": 0.082, "volume": 305981.0}, {"date": "2025-04-03", "close": 0.077, "volume": 2120744.0}, {"date": "2025-04-04", "close": 0.074, "volume": 3628414.0}, {"date": "2025-04-07", "close": 0.072, "volume": 1886767.0}, {"date": "2025-04-08", "close": 0.069, "volume": 933738.0}, {"date": "2025-04-09", "close": 0.069, "volume": 261651.0}, {"date": "2025-04-10", "close": 0.077, "volume": 2068456.0}, {"date": "2025-04-11", "close": 0.072, "volume": 522716.0}, {"date": "2025-04-14", "close": 0.075, "volume": 500207.0}, {"date": "2025-04-15", "close": 0.074, "volume": 709027.0}, {"date": "2025-04-16", "close": 0.078, "volume": 908707.0}, {"date": "2025-04-17", "close": 0.076, "volume": 1316903.0}, {"date": "2025-04-22", "close": 0.079, "volume": 3251333.0}, {"date": "2025-04-23", "close": 0.083, "volume": 1773212.0}, {"date": "2025-04-24", "close": 0.084, "volume": 1458843.0}, {"date": "2025-04-28", "close": 0.083, "volume": 1157889.0}, {"date": "2025-04-29", "close": 0.087, "volume": 2765729.0}, {"date": "2025-04-30", "close": 0.086, "volume": 1620946.0}, {"date": "2025-05-01", "close": 0.085, "volume": 612702.0}, {"date": "2025-05-02", "close": 0.088, "volume": 2154403.0}, {"date": "2025-05-05", "close": 0.084, "volume": 792442.0}, {"date": "2025-05-06", "close": 0.082, "volume": 550898.0}, {"date": "2025-05-07", "close": 0.08, "volume": 1741852.0}, {"date": "2025-05-08", "close": 0.083, "volume": 724118.0}, {"date": "2025-05-09", "close": 0.087, "volume": 1806840.0}, {"date": "2025-05-12", "close": 0.086, "volume": 665182.0}, {"date": "2025-05-13", "close": 0.088, "volume": 607739.0}, {"date": "2025-05-14", "close": 0.085, "volume": 688872.0}, {"date": "2025-05-15", "close": 0.083, "volume": 1205081.0}, {"date": "2025-05-16", "close": 0.087, "volume": 544090.0}, {"date": "2025-05-19", "close": 0.082, "volume": 1507414.0}, {"date": "2025-05-20", "close": 0.084, "volume": 550872.0}, {"date": "2025-05-21", "close": 0.083, "volume": 419871.0}, {"date": "2025-05-22", "close": 0.083, "volume": 659018.0}, {"date": "2025-05-23", "close": 0.081, "volume": 1911722.0}, {"date": "2025-05-26", "close": 0.082, "volume": 1765208.0}, {"date": "2025-05-27", "close": 0.081, "volume": 534355.0}, {"date": "2025-05-28", "close": 0.085, "volume": 1559642.0}, {"date": "2025-05-29", "close": 0.087, "volume": 2598582.0}, {"date": "2025-05-30", "close": 0.086, "volume": 259918.0}, {"date": "2025-06-02", "close": 0.085, "volume": 5164552.0}, {"date": "2025-06-03", "close": 0.087, "volume": 1937280.0}, {"date": "2025-06-04", "close": 0.095, "volume": 6744996.0}, {"date": "2025-06-05", "close": 0.093, "volume": 2890482.0}, {"date": "2025-06-06", "close": 0.094, "volume": 1329169.0}, {"date": "2025-06-10", "close": 0.092, "volume": 1025872.0}, {"date": "2025-06-11", "close": 0.093, "volume": 354346.0}, {"date": "2025-06-12", "close": 0.092, "volume": 1488077.0}, {"date": "2025-06-13", "close": 0.095, "volume": 3280371.0}, {"date": "2025-06-16", "close": 0.092, "volume": 929768.0}, {"date": "2025-06-17", "close": 0.094, "volume": 484792.0}, {"date": "2025-06-18", "close": 0.092, "volume": 359306.0}, {"date": "2025-06-19", "close": 0.092, "volume": 849014.0}, {"date": "2025-06-20", "close": 0.091, "volume": 1221775.0}, {"date": "2025-06-23", "close": 0.1, "volume": 7887789.0}, {"date": "2025-06-24", "close": 0.105, "volume": 1887331.0}, {"date": "2025-06-25", "close": 0.105, "volume": 2983635.0}, {"date": "2025-06-26", "close": 0.11, "volume": 458778.0}, {"date": "2025-06-27", "close": 0.105, "volume": 339542.0}, {"date": "2025-06-30", "close": 0.1, "volume": 1220349.0}, {"date": "2025-07-01", "close": 0.11, "volume": 263035.0}, {"date": "2025-07-02", "close": 0.1, "volume": 535857.0}, {"date": "2025-07-03", "close": 0.1, "volume": 494291.0}, {"date": "2025-07-04", "close": 0.1, "volume": 493128.0}, {"date": "2025-07-07", "close": 0.1, "volume": 1060050.0}, {"date": "2025-07-08", "close": 0.1, "volume": 876951.0}, {"date": "2025-07-09", "close": 0.105, "volume": 519731.0}, {"date": "2025-07-10", "close": 0.105, "volume": 216071.0}, {"date": "2025-07-11", "close": 0.11, "volume": 720735.0}, {"date": "2025-07-14", "close": 0.11, "volume": 1010699.0}, {"date": "2025-07-15", "close": 0.105, "volume": 470714.0}, {"date": "2025-07-16", "close": 0.11, "volume": 118487.0}, {"date": "2025-07-17", "close": 0.11, "volume": 564956.0}, {"date": "2025-07-18", "close": 0.12, "volume": 3969235.0}, {"date": "2025-07-21", "close": 0.115, "volume": 1289603.0}, {"date": "2025-07-22", "close": 0.12, "volume": 561354.0}, {"date": "2025-07-23", "close": 0.12, "volume": 2103406.0}, {"date": "2025-07-24", "close": 0.125, "volume": 7392628.0}, {"date": "2025-07-25", "close": 0.12, "volume": 1135500.0}, {"date": "2025-07-28", "close": 0.12, "volume": 1972815.0}, {"date": "2025-07-29", "close": 0.12, "volume": 354415.0}, {"date": "2025-07-30", "close": 0.12, "volume": 89899.0}, {"date": "2025-07-31", "close": 0.115, "volume": 543741.0}, {"date": "2025-08-01", "close": 0.12, "volume": 592708.0}, {"date": "2025-08-04", "close": 0.115, "volume": 265025.0}, {"date": "2025-08-05", "close": 0.11, "volume": 226915.0}, {"date": "2025-08-06", "close": 0.105, "volume": 2251356.0}, {"date": "2025-08-07", "close": 0.11, "volume": 350941.0}, {"date": "2025-08-08", "close": 0.11, "volume": 381588.0}, {"date": "2025-08-11", "close": 0.11, "volume": 141442.0}, {"date": "2025-08-12", "close": 0.11, "volume": 397768.0}, {"date": "2025-08-13", "close": 0.115, "volume": 72023.0}, {"date": "2025-08-14", "close": 0.11, "volume": 656289.0}, {"date": "2025-08-15", "close": 0.11, "volume": 256869.0}, {"date": "2025-08-18", "close": 0.105, "volume": 132709.0}, {"date": "2025-08-19", "close": 0.105, "volume": 731042.0}, {"date": "2025-08-20", "close": 0.1, "volume": 1083596.0}, {"date": "2025-08-21", "close": 0.105, "volume": 417203.0}, {"date": "2025-08-22", "close": 0.105, "volume": 753997.0}, {"date": "2025-08-25", "close": 0.1, "volume": 435785.0}, {"date": "2025-08-26", "close": 0.1, "volume": 352829.0}, {"date": "2025-08-27", "close": 0.105, "volume": 409374.0}, {"date": "2025-08-28", "close": 0.1, "volume": 1179196.0}, {"date": "2025-08-29", "close": 0.095, "volume": 1299380.0}, {"date": "2025-09-01", "close": 0.094, "volume": 620618.0}, {"date": "2025-09-02", "close": 0.091, "volume": 1109958.0}, {"date": "2025-09-03", "close": 0.09, "volume": 1555362.0}, {"date": "2025-09-04", "close": 0.09, "volume": 765903.0}, {"date": "2025-09-05", "close": 0.091, "volume": 286239.0}, {"date": "2025-09-08", "close": 0.091, "volume": 85295.0}, {"date": "2025-09-09", "close": 0.089, "volume": 1346269.0}, {"date": "2025-09-10", "close": 0.089, "volume": 1120858.0}, {"date": "2025-09-11", "close": 0.088, "volume": 834175.0}, {"date": "2025-09-12", "close": 0.091, "volume": 327865.0}, {"date": "2025-09-15", "close": 0.09, "volume": 712986.0}, {"date": "2025-09-16", "close": 0.09, "volume": 986178.0}, {"date": "2025-09-17", "close": 0.1, "volume": 6495039.0}, {"date": "2025-09-18", "close": 0.1, "volume": 916784.0}, {"date": "2025-09-19", "close": 0.095, "volume": 708066.0}, {"date": "2025-09-22", "close": 0.097, "volume": 326517.0}, {"date": "2025-09-23", "close": 0.094, "volume": 1089239.0}, {"date": "2025-09-24", "close": 0.095, "volume": 233988.0}, {"date": "2025-09-25", "close": 0.095, "volume": 506118.0}, {"date": "2025-09-26", "close": 0.097, "volume": 304404.0}, {"date": "2025-09-29", "close": 0.097, "volume": 514565.0}, {"date": "2025-09-30", "close": 0.099, "volume": 192372.0}, {"date": "2025-10-01", "close": 0.097, "volume": 368458.0}, {"date": "2025-10-02", "close": 0.095, "volume": 373076.0}, {"date": "2025-10-03", "close": 0.096, "volume": 1106605.0}, {"date": "2025-10-06", "close": 0.093, "volume": 1277936.0}, {"date": "2025-10-07", "close": 0.097, "volume": 331290.0}, {"date": "2025-10-08", "close": 0.094, "volume": 440575.0}, {"date": "2025-10-09", "close": 0.097, "volume": 227161.0}, {"date": "2025-10-10", "close": 0.096, "volume": 154829.0}, {"date": "2025-10-13", "close": 0.093, "volume": 694476.0}, {"date": "2025-10-14", "close": 0.093, "volume": 460151.0}, {"date": "2025-10-15", "close": 0.097, "volume": 987442.0}, {"date": "2025-10-16", "close": 0.1, "volume": 393076.0}, {"date": "2025-10-17", "close": 0.095, "volume": 393599.0}, {"date": "2025-10-20", "close": 0.096, "volume": 654774.0}, {"date": "2025-10-21", "close": 0.094, "volume": 627121.0}, {"date": "2025-10-22", "close": 0.094, "volume": 578890.0}, {"date": "2025-10-23", "close": 0.096, "volume": 190575.0}, {"date": "2025-10-24", "close": 0.1, "volume": 1369421.0}, {"date": "2025-10-27", "close": 0.098, "volume": 817666.0}, {"date": "2025-10-28", "close": 0.095, "volume": 1682984.0}, {"date": "2025-10-29", "close": 0.095, "volume": 132662.0}, {"date": "2025-10-30", "close": 0.094, "volume": 803745.0}, {"date": "2025-10-31", "close": 0.093, "volume": 445898.0}, {"date": "2025-11-03", "close": 0.094, "volume": 743387.0}, {"date": "2025-11-04", "close": 0.094, "volume": 552479.0}, {"date": "2025-11-05", "close": 0.091, "volume": 560243.0}, {"date": "2025-11-06", "close": 0.091, "volume": 907898.0}, {"date": "2025-11-07", "close": 0.089, "volume": 516736.0}, {"date": "2025-11-10", "close": 0.089, "volume": 296413.0}, {"date": "2025-11-11", "close": 0.099, "volume": 2528404.0}, {"date": "2025-11-12", "close": 0.105, "volume": 2138677.0}, {"date": "2025-11-13", "close": 0.105, "volume": 230835.0}, {"date": "2025-11-14", "close": 0.098, "volume": 563304.0}, {"date": "2025-11-17", "close": 0.11, "volume": 3126380.0}, {"date": "2025-11-18", "close": 0.11, "volume": 1164125.0}, {"date": "2025-11-19", "close": 0.11, "volume": 733559.0}, {"date": "2025-11-20", "close": 0.1, "volume": 268365.0}, {"date": "2025-11-21", "close": 0.098, "volume": 611794.0}, {"date": "2025-11-24", "close": 0.105, "volume": 845011.0}, {"date": "2025-11-25", "close": 0.105, "volume": 125314.0}, {"date": "2025-11-26", "close": 0.105, "volume": 815598.0}, {"date": "2025-11-27", "close": 0.1, "volume": 174995.0}, {"date": "2025-11-28", "close": 0.105, "volume": 215820.0}, {"date": "2025-12-01", "close": 0.1, "volume": 861846.0}, {"date": "2025-12-02", "close": 0.105, "volume": 163353.0}, {"date": "2025-12-03", "close": 0.11, "volume": 533207.0}, {"date": "2025-12-04", "close": 0.105, "volume": 69708.0}, {"date": "2025-12-05", "close": 0.1, "volume": 293564.0}, {"date": "2025-12-08", "close": 0.105, "volume": 312738.0}, {"date": "2025-12-09", "close": 0.105, "volume": 361253.0}, {"date": "2025-12-10", "close": 0.105, "volume": 55622.0}, {"date": "2025-12-11", "close": 0.11, "volume": 507720.0}, {"date": "2025-12-12", "close": 0.105, "volume": 375834.0}, {"date": "2025-12-15", "close": 0.105, "volume": 164842.0}, {"date": "2025-12-16", "close": 0.105, "volume": 99881.0}, {"date": "2025-12-17", "close": 0.1, "volume": 1153595.0}, {"date": "2025-12-18", "close": 0.1025, "volume": 17635.0}, {"date": "2025-12-19", "close": 0.1, "volume": 124993.0}, {"date": "2025-12-22", "close": 0.1, "volume": 800109.0}, {"date": "2025-12-23", "close": 0.098, "volume": 554525.0}, {"date": "2025-12-24", "close": 0.105, "volume": 31751.0}, {"date": "2025-12-29", "close": 0.1, "volume": 184663.0}, {"date": "2025-12-30", "close": 0.1, "volume": 92134.0}, {"date": "2025-12-31", "close": 0.105, "volume": 32720.0}, {"date": "2026-01-02", "close": 0.1, "volume": 316824.0}, {"date": "2026-01-05", "close": 0.1, "volume": 240443.0}, {"date": "2026-01-06", "close": 0.098, "volume": 4624022.0}, {"date": "2026-01-07", "close": 0.099, "volume": 515462.0}, {"date": "2026-01-08", "close": 0.115, "volume": 14374252.0}, {"date": "2026-01-09", "close": 0.115, "volume": 1742881.0}, {"date": "2026-01-12", "close": 0.115, "volume": 2400747.0}, {"date": "2026-01-13", "close": 0.12, "volume": 5846019.0}, {"date": "2026-01-14", "close": 0.14, "volume": 14378555.0}, {"date": "2026-01-15", "close": 0.135, "volume": 22142994.0}, {"date": "2026-01-16", "close": 0.125, "volume": 1700139.0}, {"date": "2026-01-19", "close": 0.125, "volume": 3282925.0}, {"date": "2026-01-20", "close": 0.13, "volume": 10803008.0}, {"date": "2026-01-21", "close": 0.12, "volume": 2533444.0}, {"date": "2026-01-22", "close": 0.12, "volume": 1266815.0}, {"date": "2026-01-23", "close": 0.125, "volume": 1201002.0}, {"date": "2026-01-27", "close": 0.125, "volume": 2009550.0}, {"date": "2026-01-28", "close": 0.125, "volume": 999224.0}, {"date": "2026-01-29", "close": 0.12, "volume": 893081.0}, {"date": "2026-01-30", "close": 0.115, "volume": 703019.0}, {"date": "2026-02-02", "close": 0.115, "volume": 1581896.0}, {"date": "2026-02-03", "close": 0.115, "volume": 1096297.0}, {"date": "2026-02-04", "close": 0.11, "volume": 1257487.0}, {"date": "2026-02-05", "close": 0.105, "volume": 665736.0}, {"date": "2026-02-06", "close": 0.105, "volume": 4267442.0}, {"date": "2026-02-09", "close": 0.11, "volume": 836848.0}, {"date": "2026-02-10", "close": 0.11, "volume": 132914.0}, {"date": "2026-02-11", "close": 0.105, "volume": 738810.0}, {"date": "2026-02-12", "close": 0.11, "volume": 2502208.0}, {"date": "2026-02-13", "close": 0.1, "volume": 906957.0}, {"date": "2026-02-16", "close": 0.1, "volume": 180973.0}, {"date": "2026-02-17", "close": 0.1, "volume": 822194.0}, {"date": "2026-02-18", "close": 0.1, "volume": 550888.0}, {"date": "2026-02-19", "close": 0.105, "volume": 391223.0}, {"date": "2026-02-20", "close": 0.105, "volume": 252314.0}, {"date": "2026-02-23", "close": 0.11, "volume": 123097.0}, {"date": "2026-02-24", "close": 0.1, "volume": 2151381.0}, {"date": "2026-02-25", "close": 0.11, "volume": 54656.0}, {"date": "2026-02-26", "close": 0.105, "volume": 5207681.0}, {"date": "2026-02-27", "close": 0.105, "volume": 1558194.0}, {"date": "2026-03-02", "close": 0.1, "volume": 1979310.0}, {"date": "2026-03-03", "close": 0.1, "volume": 1176209.0}, {"date": "2026-03-04", "close": 0.098, "volume": 8424927.0}, {"date": "2026-03-05", "close": 0.099, "volume": 178030.0}, {"date": "2026-03-06", "close": 0.1, "volume": 1439208.0}, {"date": "2026-03-09", "close": 0.1, "volume": 401263.0}, {"date": "2026-03-10", "close": 0.1, "volume": 524700.0}, {"date": "2026-03-11", "close": 0.1, "volume": 162274.0}, {"date": "2026-03-12", "close": 0.099, "volume": 1457183.0}, {"date": "2026-03-13", "close": 0.105, "volume": 45890229.0}, {"date": "2026-03-16", "close": 0.099, "volume": 765860.0}, {"date": "2026-03-17", "close": 0.1, "volume": 1649713.0}, {"date": "2026-03-18", "close": 0.105, "volume": 1655704.0}, {"date": "2026-03-19", "close": 0.105, "volume": 605627.0}, {"date": "2026-03-20", "close": 0.105, "volume": 254829.0}, {"date": "2026-03-23", "close": 0.097, "volume": 1936218.0}, {"date": "2026-03-24", "close": 0.099, "volume": 1462003.0}, {"date": "2026-03-25", "close": 0.1, "volume": 493015.0}, {"date": "2026-03-26", "close": 0.1, "volume": 151981.0}, {"date": "2026-03-27", "close": 0.1, "volume": 135649.0}, {"date": "2026-03-30", "close": 0.097, "volume": 1134170.0}, {"date": "2026-03-31", "close": 0.098, "volume": 1297801.0}, {"date": "2026-04-01", "close": 0.1, "volume": 481432.0}, {"date": "2026-04-02", "close": 0.1, "volume": 264028.0}, {"date": "2026-04-07", "close": 0.097, "volume": 427184.0}, {"date": "2026-04-08", "close": 0.1, "volume": 1280089.0}, {"date": "2026-04-09", "close": 0.1, "volume": 719385.0}, {"date": "2026-04-10", "close": 0.1, "volume": 1100809.0}, {"date": "2026-04-13", "close": 0.1, "volume": 39045.0}, {"date": "2026-04-14", "close": 0.097, "volume": 2806508.0}, {"date": "2026-04-15", "close": 0.1, "volume": 198638.0}, {"date": "2026-04-16", "close": 0.1, "volume": 1256070.0}, {"date": "2026-04-17", "close": 0.1, "volume": 1022960.0}, {"date": "2026-04-20", "close": 0.1, "volume": 266964.0}, {"date": "2026-04-21", "close": 0.1075, "volume": 1218282.0}, {"date": "2026-04-22", "close": 0.105, "volume": 2424312.0}, {"date": "2026-04-23", "close": 0.105, "volume": 793469.0}, {"date": "2026-04-24", "close": 0.11, "volume": 403118.0}, {"date": "2026-04-27", "close": 0.11, "volume": 753319.0}, {"date": "2026-04-28", "close": 0.1, "volume": 641444.0}, {"date": "2026-04-29", "close": 0.1075, "volume": 491119.0}, {"date": "2026-04-30", "close": 0.1025, "volume": 132426.0}, {"date": "2026-05-01", "close": 0.1, "volume": 277630.0}, {"date": "2026-05-04", "close": 0.1, "volume": 1364135.0}, {"date": "2026-05-05", "close": 0.099, "volume": 982546.0}, {"date": "2026-05-06", "close": 0.099, "volume": 277332.0}, {"date": "2026-05-07", "close": 0.105, "volume": 4416750.0}, {"date": "2026-05-08", "close": 0.1, "volume": 549422.0}, {"date": "2026-05-11", "close": 0.099, "volume": 1381974.0}, {"date": "2026-05-12", "close": 0.099, "volume": 53421.0}, {"date": "2026-05-13", "close": 0.099, "volume": 212817.0}, {"date": "2026-05-14", "close": 0.1, "volume": 793223.0}, {"date": "2026-05-15", "close": 0.099, "volume": 151045.0}, {"date": "2026-05-18", "close": 0.105, "volume": 2502339.0}, {"date": "2026-05-19", "close": 0.11, "volume": 3022209.0}, {"date": "2026-05-20", "close": 0.11, "volume": 357137.0}, {"date": "2026-05-21", "close": 0.11, "volume": 139945.0}, {"date": "2026-05-22", "close": 0.11, "volume": 40725.0}, {"date": "2026-05-25", "close": 0.11, "volume": 2068004.0}, {"date": "2026-05-26", "close": 0.1125, "volume": 983130.0}, {"date": "2026-05-27", "close": 0.11, "volume": 299447.0}, {"date": "2026-05-28", "close": 0.11, "volume": 19939.0}, {"date": "2026-05-29", "close": 0.1075, "volume": 165952.0}, {"date": "2026-06-01", "close": 0.11, "volume": 135666.0}, {"date": "2026-06-02", "close": 0.11, "volume": 604832.0}, {"date": "2026-06-03", "close": 0.105, "volume": 2300758.0}, {"date": "2026-06-04", "close": 0.105, "volume": 820814.0}, {"date": "2026-06-05", "close": 0.11, "volume": 376195.0}, {"date": "2026-06-09", "close": 0.1, "volume": 247765.0}, {"date": "2026-06-10", "close": 0.1025, "volume": 64767.0}, {"date": "2026-06-11", "close": 0.1, "volume": 523969.0}, {"date": "2026-06-12", "close": 0.1, "volume": 4247257.0}, {"date": "2026-06-15", "close": 0.1, "volume": 457326.0}, {"date": "2026-06-16", "close": 0.1, "volume": 114739.0}, {"date": "2026-06-17", "close": 0.099, "volume": 330169.0}, {"date": "2026-06-18", "close": 0.1, "volume": 553259.0}, {"date": "2026-06-19", "close": 0.098, "volume": 550920.0}, {"date": "2026-06-22", "close": 0.098, "volume": 384192.0}, {"date": "2026-06-23", "close": 0.095, "volume": 1382082.0}, {"date": "2026-06-24", "close": 0.095, "volume": 565096.0}, {"date": "2026-06-25", "close": 0.095, "volume": 1373003.0}, {"date": "2026-06-26", "close": 0.096, "volume": 1447657.0}, {"date": "2026-06-29", "close": 0.095, "volume": 907118.0}, {"date": "2026-06-30", "close": 0.105, "volume": 829518.0}, {"date": "2026-07-01", "close": 0.105, "volume": 245609.0}, {"date": "2026-07-02", "close": 0.105, "volume": 97748.0}, {"date": "2026-07-03", "close": 0.1, "volume": 982758.0}, {"date": "2026-07-06", "close": 0.098, "volume": 765656.0}, {"date": "2026-07-07", "close": 0.1, "volume": 442083.0}, {"date": "2026-07-08", "close": 0.1, "volume": 83043.0}, {"date": "2026-07-09", "close": 0.099, "volume": 390966.0}, {"date": "2026-07-10", "close": 0.098, "volume": 312080.0}, {"date": "2026-07-13", "close": 0.097, "volume": 2493715.0}, {"date": "2026-07-14", "close": 0.096, "volume": 568687.0}, {"date": "2026-07-15", "close": 0.096, "volume": 479694.0}, {"date": "2026-07-16", "close": 0.097, "volume": 14785.0}, {"date": "2026-07-17", "close": 0.098, "volume": 376550.0}, {"date": "2026-07-20", "close": 0.096, "volume": 1745994.0}, {"date": "2026-07-21", "close": 0.094, "volume": 609697.0}, {"date": "2026-07-22", "close": 0.092, "volume": 1966326.0}, {"date": "2026-07-23", "close": 0.092, "volume": 4261811.0}, {"date": "2026-07-24", "close": 0.089, "volume": 1725849.0}, {"date": "2026-07-27", "close": 0.086, "volume": 2059902.0}, {"date": "2026-07-28", "close": 0.088, "volume": 161460.0}, {"date": "2026-07-29", "close": 0.086, "volume": 281316.0}, {"date": "2026-07-30", "close": 0.089, "volume": 121448.0}, {"date": "2026-07-31", "close": 0.088, "volume": 690536.0}, {"date": "2026-08-03", "close": 0.088, "volume": 374611.0}, {"date": "2026-08-04", "close": 0.093, "volume": 615093.0}, {"date": "2026-08-05", "close": 0.091, "volume": 1625398.0}, {"date": "2026-08-06", "close": 0.093, "volume": 133246.0}, {"date": "2026-08-07", "close": 0.091, "volume": 263792.0}, {"date": "2026-08-10", "close": 0.091, "volume": 231357.0}, {"date": "2026-08-11", "close": 0.09, "volume": 126364.0}, {"date": "2026-08-12", "close": 0.09, "volume": 59249.0}, {"date": "2026-08-13", "close": 0.091, "volume": 2484489.0}, {"date": "2026-08-14", "close": 0.09, "volume": 1333684.0}, {"date": "2026-08-17", "close": 0.09, "volume": 1209281.0}, {"date": "2026-08-18", "close": 0.087, "volume": 4145670.0}, {"date": "2026-08-19", "close": 0.091, "volume": 3513687.0}, {"date": "2026-08-20", "close": 0.095, "volume": 8337000.0}, {"date": "2026-08-21", "close": 0.091, "volume": 779627.0}, {"date": "2026-08-24", "close": 0.094, "volume": 2125077.0}, {"date": "2026-08-25", "close": 0.096, "volume": 421866.0}, {"date": "2026-08-26", "close": 0.093, "volume": 1386292.0}, {"date": "2026-08-27", "close": 0.096, "volume": 1772970.0}, {"date": "2026-08-28", "close": 0.097, "volume": 450208.0}, {"date": "2026-08-31", "close": 0.097, "volume": 383513.0}, {"date": "2026-09-01", "close": 0.097, "volume": 1502245.0}, {"date": "2026-09-02", "close": 0.097, "volume": 418752.0}, {"date": "2026-09-03", "close": 0.0975, "volume": 819226.0}, {"date": "2026-09-04", "close": 0.105, "volume": 2234596.0}, {"date": "2026-09-07", "close": 0.105, "volume": 344453.0}, {"date": "2026-09-08", "close": 0.1, "volume": 90347.0}, {"date": "2026-09-09", "close": 0.1, "volume": 89073.0}, {"date": "2026-09-10", "close": 0.105, "volume": 664389.0}, {"date": "2026-09-11", "close": 0.105, "volume": 550083.0}, {"date": "2026-09-14", "close": 0.1, "volume": 436647.0}, {"date": "2026-09-15", "close": 0.1, "volume": 1090958.0}, {"date": "2026-09-16", "close": 0.1, "volume": 93421.0}, {"date": "2026-09-17", "close": 0.1, "volume": 469166.0}, {"date": "2026-09-18", "close": 0.099, "volume": 322521.0}], "refreshing": true}