{"ticker": "ARR", "overview": {"name": "American Rare Earths Limited", "country": "Australia", "industry": "Materials"}, "description": "American Rare Earths Limited trades as ARR on the ASX and is registered in Australia, classified under Materials. Exploration & development of strategic technology metals in the USA and Australia. Privy Trades holds 341 insider filings for the company, from September 2021 to January 2026. Across those, 7 insiders disclosed 3 open-market purchases totalling $265.29K against 9 sales totalling $3.01M. We also hold 133 ASX director and substantial-holder notices naming 9 distinct holders.", "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": "ARR", "has_prices": true, "as_of": "2026-09-07", "last": 0.35, "prev_close": 0.365, "change": -0.015000000000000013, "change_pct": -0.04109589041095894, "session_volume": 221067.0, "vwap_5": 0.35606970946525146, "vwap_20": 0.3709807207438356, "vwap_60": 0.35430389801287304, "vwap_250": 0.4560697484216654, "high_52w": 0.475, "low_52w": 0.295, "avg_volume_20": 499658.8, "sessions": 400, "market_cap": {"value": 192260574.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161159", "src": "ASX", "ticker": "ARR", "cik": "", "company": "American Rare Earths Limited", "company_raw": "American Rare Earths Limited", "who": "R Hudson", "who_key": "R Hudson", "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": "R Hudson files a director's interest notice on ARR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161159", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 940}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Richard Hudson", "notice_type": "3Y", "direct_shares": 2000000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-11-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157100-2A1707837", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hudson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-20", "source_url": "https://www.marketindex.com.au/asx/arr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gibbs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-08", "source_url": "https://www.marketindex.com.au/asx/arr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hudson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-06", "source_url": "https://www.marketindex.com.au/asx/arr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geldard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-31", "source_url": "https://www.marketindex.com.au/asx/arr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gibbs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-07", "source_url": "https://www.marketindex.com.au/asx/arr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Middleton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-07", "source_url": "https://www.marketindex.com.au/asx/arr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-07", "source_url": "https://www.marketindex.com.au/asx/arr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "O'Connor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-06", "source_url": "https://www.marketindex.com.au/asx/arr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Middleton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-06", "source_url": "https://www.marketindex.com.au/asx/arr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-06", "source_url": "https://www.marketindex.com.au/asx/arr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McAllister", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-06", "source_url": "https://www.marketindex.com.au/asx/arr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geldard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-06", "source_url": "https://www.marketindex.com.au/asx/arr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "rectification", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-02-26", "source_url": "https://www.marketindex.com.au/asx/arr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/arr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/arr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/arr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/arr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-14", "source_url": "https://www.marketindex.com.au/asx/arr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/arr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/arr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-20", "source_url": "https://www.marketindex.com.au/asx/arr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-19", "source_url": "https://www.marketindex.com.au/asx/arr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-15", "source_url": "https://www.marketindex.com.au/asx/arr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-12", "source_url": "https://www.marketindex.com.au/asx/arr", "needs_ocr": 0}], "directors": [{"name": "Richard Hudson", "first_seen": "2026-11-02", "last_seen": "2026-11-02", "status": "current", "notices": 1}, {"name": "rectification", "first_seen": "2014-02-26", "last_seen": "2014-02-26", "status": "past", "notices": 1}, {"name": "O'Connor", "first_seen": "2021-12-06", "last_seen": "2021-12-06", "status": "past", "notices": 1}, {"name": "McAllister", "first_seen": "2021-12-06", "last_seen": "2021-12-06", "status": "past", "notices": 1}, {"name": "Middleton", "first_seen": "2021-12-06", "last_seen": "2021-12-07", "status": "past", "notices": 2}, {"name": "Hill", "first_seen": "2021-12-06", "last_seen": "2021-12-07", "status": "past", "notices": 2}, {"name": "Geldard", "first_seen": "2021-12-06", "last_seen": "2022-03-31", "status": "past", "notices": 2}, {"name": "Gibbs", "first_seen": "2021-12-07", "last_seen": "2022-12-08", "status": "past", "notices": 2}, {"name": "Hudson", "first_seen": "2022-12-06", "last_seen": "2023-01-20", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Change of Director's Interest Notice- R Hudson", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157100-2A1707837"}, {"date": "2026-10-30", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156352-2A1707473"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155103-2A1706905"}, {"date": "2026-10-27", "form": "Company Administration", "title": "Change of registry address notification", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153783-2A1706389"}, {"date": "2026-10-12", "form": "Notice Of Meeting", "title": "Date of AGM and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147149-2A1703499"}], "performance": {"ticker": "ARR", "has_prices": true, "summary": {"n": 3, "avg": 0.05060050103153563, "win_rate": 0.6666666666666666, "best": 0.14583333333333348, "worst": -0.05172413793103434, "as_of": "2026-11-02"}, "buys": [{"who": "Hain Robert C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47698.5, "date": "2024-11-07", "score": 41.0, "ref_price": 0.24, "return": 0.14583333333333348}, {"who": "STATON DANIEL C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 198570.34, "date": "2024-10-03", "score": 48.8, "ref_price": 0.29, "return": -0.05172413793103434}, {"who": "Macauley Desmond", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-Chief Investment Officer", "amount": 19020.0, "date": "2024-05-30", "score": 34.4, "ref_price": 0.26, "return": 0.057692307692307744}]}, "price_series": [{"date": "2011-02-17", "close": 0.09266985, "volume": 3944918.0}, {"date": "2011-02-18", "close": 0.09002214, "volume": 2360950.0}, {"date": "2011-02-21", "close": 0.09002214, "volume": 84979.0}, {"date": "2011-02-22", "close": 0.08472672, "volume": 352191.0}, {"date": "2011-02-23", "close": 0.08737443, "volume": 675112.0}, {"date": "2011-02-24", "close": 0.09796527, "volume": 5343193.0}, {"date": "2011-02-25", "close": 0.09531756, "volume": 1538276.0}, {"date": "2011-02-28", "close": 0.09002214, "volume": 1157038.0}, {"date": "2011-03-01", "close": 0.09266985, "volume": 94421.0}, {"date": "2011-03-02", "close": 0.09002214, "volume": 414947.0}, {"date": "2011-03-03", "close": 0.09531756, "volume": 155144.0}, {"date": "2011-03-04", "close": 0.09796527, "volume": 75537.0}, {"date": "2011-03-07", "close": 0.09266985, "volume": 109529.0}, {"date": "2011-03-08", "close": 0.08737443, "volume": 1037995.0}, {"date": "2011-03-09", "close": 0.09002214, "volume": 103863.0}, {"date": "2011-03-10", "close": 0.09002214, "volume": 296141.0}, {"date": "2011-03-11", "close": 0.09002214, "volume": 245873.0}, {"date": "2011-03-14", "close": 0.09002214, "volume": 18884.0}, {"date": "2011-03-15", "close": 0.08472672, "volume": 785207.0}, {"date": "2011-03-16", "close": 0.09002214, "volume": 9442.0}, {"date": "2011-03-17", "close": 0.09002214, "volume": 75537.0}, {"date": "2011-03-18", "close": 0.08472672, "volume": 338972.0}, {"date": "2011-03-21", "close": 0.08737443, "volume": 46315.0}, {"date": "2011-03-22", "close": 0.08737443, "volume": 101975.0}, {"date": "2011-03-23", "close": 0.08737443, "volume": 52132.0}, {"date": "2011-03-24", "close": 0.09266985, "volume": 23737.0}, {"date": "2011-03-25", "close": 0.09266985, "volume": 73316.0}, {"date": "2011-03-28", "close": 0.09002214, "volume": 43434.0}, {"date": "2011-03-29", "close": 0.08737443, "volume": 18884.0}, {"date": "2011-03-30", "close": 0.08472672, "volume": 70939.0}, {"date": "2011-03-31", "close": 0.08472672, "volume": 184499.0}, {"date": "2011-04-01", "close": 0.08472672, "volume": 20174.0}, {"date": "2011-04-05", "close": 0.08472672, "volume": 154505.0}, {"date": "2011-04-06", "close": 0.09002214, "volume": 5067.0}, {"date": "2011-04-07", "close": 0.09002214, "volume": 11119.0}, {"date": "2011-04-08", "close": 0.08207901, "volume": 160516.0}, {"date": "2011-04-11", "close": 0.08472672, "volume": 216225.0}, {"date": "2011-04-14", "close": 0.08472672, "volume": 47211.0}, {"date": "2011-04-15", "close": 0.08207901, "volume": 9442.0}, {"date": "2011-04-19", "close": 0.08207901, "volume": 69872.0}, {"date": "2011-04-20", "close": 0.08472672, "volume": 65721.0}, {"date": "2011-04-21", "close": 0.0794313, "volume": 56653.0}, {"date": "2011-04-27", "close": 0.07413588, "volume": 99818.0}, {"date": "2011-04-28", "close": 0.08472672, "volume": 11331.0}, {"date": "2011-04-29", "close": 0.0794313, "volume": 27382.0}, {"date": "2011-05-03", "close": 0.08207901, "volume": 6294.0}, {"date": "2011-05-04", "close": 0.07678359, "volume": 472106.0}, {"date": "2011-05-05", "close": 0.07413588, "volume": 122190.0}, {"date": "2011-05-06", "close": 0.07413588, "volume": 367368.0}, {"date": "2011-05-09", "close": 0.07413588, "volume": 11331.0}, {"date": "2011-05-11", "close": 0.07148817, "volume": 46266.0}, {"date": "2011-05-12", "close": 0.06884046, "volume": 157717.0}, {"date": "2011-05-13", "close": 0.06884046, "volume": 37768.0}, {"date": "2011-05-16", "close": 0.06884046, "volume": 35298.0}, {"date": "2011-05-17", "close": 0.05824962, "volume": 40567.0}, {"date": "2011-05-18", "close": 0.06619275, "volume": 76153.0}, {"date": "2011-05-20", "close": 0.06884046, "volume": 107011.0}, {"date": "2011-05-23", "close": 0.07413588, "volume": 26438.0}, {"date": "2011-05-24", "close": 0.06354504, "volume": 113305.0}, {"date": "2011-05-30", "close": 0.06354504, "volume": 1273.0}, {"date": "2011-05-31", "close": 0.06354504, "volume": 36496.0}, {"date": "2011-06-06", "close": 0.06884046, "volume": 18884.0}, {"date": "2011-06-07", "close": 0.06884046, "volume": 37768.0}, {"date": "2011-06-09", "close": 0.06354504, "volume": 283264.0}, {"date": "2011-06-10", "close": 0.06884046, "volume": 79314.0}, {"date": "2011-06-14", "close": 0.06354504, "volume": 18884.0}, {"date": "2011-06-15", "close": 0.06089733, "volume": 35839.0}, {"date": "2011-06-16", "close": 0.0529542, "volume": 76481.0}, {"date": "2011-06-17", "close": 0.0529542, "volume": 224722.0}, {"date": "2011-06-20", "close": 0.052424658, "volume": 83908.0}, {"date": "2011-06-21", "close": 0.05824962, "volume": 94421.0}, {"date": "2011-06-22", "close": 0.06089733, "volume": 264379.0}, {"date": "2011-06-28", "close": 0.05824962, "volume": 90644.0}, {"date": "2011-06-30", "close": 0.05824962, "volume": 9442.0}, {"date": "2011-07-04", "close": 0.05824962, "volume": 113305.0}, {"date": "2011-07-05", "close": 0.05824962, "volume": 56653.0}, {"date": "2011-07-19", "close": 0.05824962, "volume": 279154.0}, {"date": "2011-07-21", "close": 0.0529542, "volume": 28326.0}, {"date": "2011-07-22", "close": 0.0529542, "volume": 134078.0}, {"date": "2011-07-26", "close": 0.06354504, "volume": 349547.0}, {"date": "2011-07-28", "close": 0.06354504, "volume": 749704.0}, {"date": "2011-07-29", "close": 0.06884046, "volume": 94421.0}, {"date": "2011-08-01", "close": 0.06619275, "volume": 56651.0}, {"date": "2011-08-02", "close": 0.08207901, "volume": 266270.0}, {"date": "2011-08-03", "close": 0.07413588, "volume": 26967.0}, {"date": "2011-08-04", "close": 0.07148817, "volume": 18884.0}, {"date": "2011-08-05", "close": 0.06354504, "volume": 234163.0}, {"date": "2011-08-08", "close": 0.05824962, "volume": 41545.0}, {"date": "2011-08-09", "close": 0.06884046, "volume": 90814.0}, {"date": "2011-08-11", "close": 0.06354504, "volume": 132190.0}, {"date": "2011-08-16", "close": 0.06619275, "volume": 120859.0}, {"date": "2011-08-22", "close": 0.05824962, "volume": 96310.0}, {"date": "2011-08-24", "close": 0.0529542, "volume": 169958.0}, {"date": "2011-08-30", "close": 0.05824962, "volume": 151074.0}, {"date": "2011-08-31", "close": 0.0529542, "volume": 226611.0}, {"date": "2011-09-02", "close": 0.0529542, "volume": 25683.0}, {"date": "2011-09-05", "close": 0.0529542, "volume": 49854.0}, {"date": "2011-09-06", "close": 0.05030649, "volume": 94421.0}, {"date": "2011-09-07", "close": 0.04765878, "volume": 67983.0}, {"date": "2011-09-09", "close": 0.0529542, "volume": 179400.0}, {"date": "2011-09-12", "close": 0.043422444, "volume": 226611.0}, {"date": "2011-09-15", "close": 0.04501107, "volume": 188842.0}, {"date": "2011-09-16", "close": 0.043422444, "volume": 94421.0}, {"date": "2011-09-20", "close": 0.04765878, "volume": 86112.0}, {"date": "2011-09-22", "close": 0.042892902, "volume": 537446.0}, {"date": "2011-09-23", "close": 0.04236336, "volume": 188842.0}, {"date": "2011-09-26", "close": 0.04236336, "volume": 13219.0}, {"date": "2011-09-27", "close": 0.04501107, "volume": 37768.0}, {"date": "2011-09-28", "close": 0.04501107, "volume": 81202.0}, {"date": "2011-10-05", "close": 0.04765878, "volume": 188842.0}, {"date": "2011-10-06", "close": 0.04765878, "volume": 3399.0}, {"date": "2011-10-18", "close": 0.05560191, "volume": 94421.0}, {"date": "2011-10-19", "close": 0.05824962, "volume": 37768.0}, {"date": "2011-10-20", "close": 0.06089733, "volume": 100086.0}, {"date": "2011-10-24", "close": 0.05824962, "volume": 68223.0}, {"date": "2011-10-25", "close": 0.05824962, "volume": 170474.0}, {"date": "2011-10-26", "close": 0.05824962, "volume": 5665.0}, {"date": "2011-10-28", "close": 0.06619275, "volume": 201589.0}, {"date": "2011-11-02", "close": 0.06619275, "volume": 66699.0}, {"date": "2011-11-03", "close": 0.06619275, "volume": 18884.0}, {"date": "2011-11-04", "close": 0.06619275, "volume": 25683.0}, {"date": "2011-11-07", "close": 0.06884046, "volume": 188842.0}, {"date": "2011-11-08", "close": 0.06089733, "volume": 37768.0}, {"date": "2011-11-09", "close": 0.0529542, "volume": 333873.0}, {"date": "2011-11-10", "close": 0.0529542, "volume": 374286.0}, {"date": "2011-11-11", "close": 0.046070154, "volume": 226611.0}, {"date": "2011-11-14", "close": 0.05824962, "volume": 137477.0}, {"date": "2011-11-15", "close": 0.05560191, "volume": 10953.0}, {"date": "2011-11-17", "close": 0.052424658, "volume": 531831.0}, {"date": "2011-11-18", "close": 0.0529542, "volume": 28326.0}, {"date": "2011-11-22", "close": 0.052424658, "volume": 75288.0}, {"date": "2011-11-30", "close": 0.04501107, "volume": 377685.0}, {"date": "2011-12-07", "close": 0.04765878, "volume": 18884.0}, {"date": "2011-12-13", "close": 0.04501107, "volume": 424895.0}, {"date": "2011-12-15", "close": 0.04765878, "volume": 28326.0}, {"date": "2011-12-16", "close": 0.04501107, "volume": 188842.0}, {"date": "2011-12-19", "close": 0.04501107, "volume": 294594.0}, {"date": "2011-12-21", "close": 0.04501107, "volume": 41819.0}, {"date": "2011-12-22", "close": 0.04501107, "volume": 144464.0}, {"date": "2011-12-29", "close": 0.04501107, "volume": 82146.0}, {"date": "2012-01-04", "close": 0.04501107, "volume": 12275.0}, {"date": "2012-01-10", "close": 0.04501107, "volume": 18884.0}, {"date": "2012-01-12", "close": 0.04765878, "volume": 52876.0}, {"date": "2012-01-16", "close": 0.04765878, "volume": 9442.0}, {"date": "2012-01-18", "close": 0.04765878, "volume": 132190.0}, {"date": "2012-01-20", "close": 0.04765878, "volume": 58541.0}, {"date": "2012-01-23", "close": 0.04501107, "volume": 18884.0}, {"date": "2012-02-01", "close": 0.04765878, "volume": 141632.0}, {"date": "2012-02-07", "close": 0.0529542, "volume": 279487.0}, {"date": "2012-02-08", "close": 0.0529542, "volume": 277598.0}, {"date": "2012-02-10", "close": 0.05824962, "volume": 18884.0}, {"date": "2012-02-15", "close": 0.05824962, "volume": 434338.0}, {"date": "2012-02-21", "close": 0.0529542, "volume": 37768.0}, {"date": "2012-02-22", "close": 0.05824962, "volume": 151074.0}, {"date": "2012-02-24", "close": 0.05824962, "volume": 9442.0}, {"date": "2012-02-28", "close": 0.05824962, "volume": 56653.0}, {"date": "2012-02-29", "close": 0.0529542, "volume": 200456.0}, {"date": "2012-03-02", "close": 0.05560191, "volume": 60430.0}, {"date": "2012-03-05", "close": 0.0529542, "volume": 213392.0}, {"date": "2012-03-12", "close": 0.051365574, "volume": 94421.0}, {"date": "2012-03-13", "close": 0.051365574, "volume": 17166.0}, {"date": "2012-03-14", "close": 0.050836032, "volume": 473825.0}, {"date": "2012-03-19", "close": 0.0529542, "volume": 56653.0}, {"date": "2012-03-21", "close": 0.052424658, "volume": 47211.0}, {"date": "2012-03-23", "close": 0.0529542, "volume": 183347.0}, {"date": "2012-03-26", "close": 0.0529542, "volume": 37768.0}, {"date": "2012-03-27", "close": 0.050836032, "volume": 166181.0}, {"date": "2012-03-29", "close": 0.050836032, "volume": 114450.0}, {"date": "2012-04-03", "close": 0.05030649, "volume": 377685.0}, {"date": "2012-04-04", "close": 0.05030649, "volume": 188842.0}, {"date": "2012-04-05", "close": 0.05030649, "volume": 22661.0}, {"date": "2012-04-10", "close": 0.045540612, "volume": 377685.0}, {"date": "2012-04-20", "close": 0.05030649, "volume": 75537.0}, {"date": "2012-04-24", "close": 0.05030649, "volume": 490990.0}, {"date": "2012-04-27", "close": 0.0529542, "volume": 12277.0}, {"date": "2012-04-30", "close": 0.04765878, "volume": 18884.0}, {"date": "2012-05-03", "close": 0.048717864, "volume": 37768.0}, {"date": "2012-05-04", "close": 0.049247406, "volume": 119909.0}, {"date": "2012-05-07", "close": 0.0529542, "volume": 9442.0}, {"date": "2012-05-08", "close": 0.0529542, "volume": 18884.0}, {"date": "2012-05-10", "close": 0.04765878, "volume": 18884.0}, {"date": "2012-05-15", "close": 0.05030649, "volume": 188842.0}, {"date": "2012-05-16", "close": 0.04765878, "volume": 247627.0}, {"date": "2012-05-18", "close": 0.0529542, "volume": 141632.0}, {"date": "2012-05-21", "close": 0.05560191, "volume": 18884.0}, {"date": "2012-05-23", "close": 0.049776948, "volume": 18884.0}, {"date": "2012-05-29", "close": 0.049776948, "volume": 229444.0}, {"date": "2012-06-04", "close": 0.048188322, "volume": 86112.0}, {"date": "2012-06-06", "close": 0.048188322, "volume": 8309.0}, {"date": "2012-06-12", "close": 0.04765878, "volume": 6551.0}, {"date": "2012-06-14", "close": 0.048188322, "volume": 125580.0}, {"date": "2012-06-18", "close": 0.04765878, "volume": 66095.0}, {"date": "2012-06-19", "close": 0.048188322, "volume": 123495.0}, {"date": "2012-06-20", "close": 0.049776948, "volume": 34936.0}, {"date": "2012-06-21", "close": 0.06089733, "volume": 197614.0}, {"date": "2012-06-22", "close": 0.05560191, "volume": 256826.0}, {"date": "2012-06-25", "close": 0.05560191, "volume": 191571.0}, {"date": "2012-06-26", "close": 0.05824962, "volume": 66095.0}, {"date": "2012-06-27", "close": 0.06089733, "volume": 141632.0}, {"date": "2012-06-28", "close": 0.05824962, "volume": 86868.0}, {"date": "2012-06-29", "close": 0.05560191, "volume": 83091.0}, {"date": "2012-07-05", "close": 0.0529542, "volume": 122748.0}, {"date": "2012-07-06", "close": 0.05560191, "volume": 18884.0}, {"date": "2012-07-10", "close": 0.05824962, "volume": 190927.0}, {"date": "2012-07-12", "close": 0.048717864, "volume": 317238.0}, {"date": "2012-07-19", "close": 0.049247406, "volume": 28326.0}, {"date": "2012-07-25", "close": 0.052424658, "volume": 18518.0}, {"date": "2012-07-27", "close": 0.0529542, "volume": 1032689.0}, {"date": "2012-07-31", "close": 0.05560191, "volume": 292232.0}, {"date": "2012-08-01", "close": 0.05824962, "volume": 18884.0}, {"date": "2012-08-06", "close": 0.05560191, "volume": 34749.0}, {"date": "2012-08-09", "close": 0.051895116, "volume": 18884.0}, {"date": "2012-08-13", "close": 0.05560191, "volume": 413837.0}, {"date": "2012-08-14", "close": 0.05560191, "volume": 21622.0}, {"date": "2012-08-15", "close": 0.05560191, "volume": 18884.0}, {"date": "2012-08-17", "close": 0.0529542, "volume": 36050.0}, {"date": "2012-08-21", "close": 0.05560191, "volume": 19640.0}, {"date": "2012-08-23", "close": 0.06619275, "volume": 7554.0}, {"date": "2012-08-29", "close": 0.06089733, "volume": 54764.0}, {"date": "2012-08-30", "close": 0.0529542, "volume": 207727.0}, {"date": "2012-08-31", "close": 0.05824962, "volume": 30215.0}, {"date": "2012-09-03", "close": 0.0529542, "volume": 16437.0}, {"date": "2012-09-04", "close": 0.05560191, "volume": 19828.0}, {"date": "2012-09-06", "close": 0.0529542, "volume": 14375.0}, {"date": "2012-09-14", "close": 0.0529542, "volume": 37768.0}, {"date": "2012-09-17", "close": 0.05824962, "volume": 94421.0}, {"date": "2012-09-19", "close": 0.0529542, "volume": 9442.0}, {"date": "2012-09-21", "close": 0.0529542, "volume": 188842.0}, {"date": "2012-09-27", "close": 0.050836032, "volume": 15090.0}, {"date": "2012-09-28", "close": 0.05560191, "volume": 124636.0}, {"date": "2012-10-01", "close": 0.05560191, "volume": 22283.0}, {"date": "2012-10-02", "close": 0.050836032, "volume": 56653.0}, {"date": "2012-10-12", "close": 0.050836032, "volume": 9442.0}, {"date": "2012-10-17", "close": 0.050836032, "volume": 36069.0}, {"date": "2012-10-19", "close": 0.051365574, "volume": 47211.0}, {"date": "2012-10-23", "close": 0.0529542, "volume": 18884.0}, {"date": "2012-10-25", "close": 0.0529542, "volume": 113305.0}, {"date": "2012-10-29", "close": 0.0529542, "volume": 16996.0}, {"date": "2012-10-30", "close": 0.0529542, "volume": 151074.0}, {"date": "2012-11-01", "close": 0.04765878, "volume": 56653.0}, {"date": "2012-11-02", "close": 0.048717864, "volume": 94421.0}, {"date": "2012-11-12", "close": 0.0529542, "volume": 113305.0}, {"date": "2012-11-14", "close": 0.05030649, "volume": 122748.0}, {"date": "2012-11-16", "close": 0.05030649, "volume": 28326.0}, {"date": "2012-11-23", "close": 0.050836032, "volume": 18884.0}, {"date": "2012-11-26", "close": 0.048717864, "volume": 90078.0}, {"date": "2012-11-27", "close": 0.048717864, "volume": 105742.0}, {"date": "2012-11-30", "close": 0.04765878, "volume": 18884.0}, {"date": "2012-12-03", "close": 0.0529542, "volume": 9442.0}, {"date": "2012-12-04", "close": 0.0529542, "volume": 37768.0}, {"date": "2012-12-11", "close": 0.04765878, "volume": 169958.0}, {"date": "2012-12-12", "close": 0.04765878, "volume": 75537.0}, {"date": "2012-12-13", "close": 0.04765878, "volume": 368243.0}, {"date": "2012-12-14", "close": 0.045540612, "volume": 19828.0}, {"date": "2012-12-17", "close": 0.045540612, "volume": 67039.0}, {"date": "2012-12-18", "close": 0.045540612, "volume": 37768.0}, {"date": "2012-12-19", "close": 0.045540612, "volume": 42220.0}, {"date": "2012-12-31", "close": 0.04501107, "volume": 94421.0}, {"date": "2013-01-07", "close": 0.04236336, "volume": 22283.0}, {"date": "2013-01-15", "close": 0.0529542, "volume": 94421.0}, {"date": "2013-01-23", "close": 0.05030649, "volume": 188842.0}, {"date": "2013-01-24", "close": 0.05030649, "volume": 20773.0}, {"date": "2013-01-25", "close": 0.05030649, "volume": 3947.0}, {"date": "2013-01-30", "close": 0.04765878, "volume": 390734.0}, {"date": "2013-01-31", "close": 0.04765878, "volume": 56653.0}, {"date": "2013-02-04", "close": 0.042892902, "volume": 299504.0}, {"date": "2013-02-07", "close": 0.043422444, "volume": 37768.0}, {"date": "2013-02-08", "close": 0.042892902, "volume": 37768.0}, {"date": "2013-02-11", "close": 0.04236336, "volume": 299126.0}, {"date": "2013-02-14", "close": 0.03971565, "volume": 94421.0}, {"date": "2013-02-15", "close": 0.03706794, "volume": 739507.0}, {"date": "2013-02-18", "close": 0.038127024, "volume": 56653.0}, {"date": "2013-02-19", "close": 0.037597482, "volume": 294775.0}, {"date": "2013-02-22", "close": 0.037597482, "volume": 43434.0}, {"date": "2013-02-25", "close": 0.03706794, "volume": 188842.0}, {"date": "2013-02-27", "close": 0.03706794, "volume": 81202.0}, {"date": "2013-03-01", "close": 0.03706794, "volume": 73970.0}, {"date": "2013-03-06", "close": 0.033890688, "volume": 47211.0}, {"date": "2013-03-07", "close": 0.033890688, "volume": 18565.0}, {"date": "2013-03-08", "close": 0.03706794, "volume": 56653.0}, {"date": "2013-03-13", "close": 0.032302062, "volume": 9442.0}, {"date": "2013-03-14", "close": 0.038656566, "volume": 241718.0}, {"date": "2013-03-18", "close": 0.040245192, "volume": 76481.0}, {"date": "2013-03-20", "close": 0.039186108, "volume": 14163.0}, {"date": "2013-03-21", "close": 0.03971565, "volume": 221569.0}, {"date": "2013-03-26", "close": 0.03971565, "volume": 75537.0}, {"date": "2013-04-03", "close": 0.03706794, "volume": 269422.0}, {"date": "2013-04-05", "close": 0.03442023, "volume": 170581.0}, {"date": "2013-04-16", "close": 0.032831604, "volume": 37768.0}, {"date": "2013-04-18", "close": 0.03177252, "volume": 31348.0}, {"date": "2013-04-19", "close": 0.03177252, "volume": 20773.0}, {"date": "2013-04-24", "close": 0.03177252, "volume": 56653.0}, {"date": "2013-05-01", "close": 0.03177252, "volume": 18884.0}, {"date": "2013-05-10", "close": 0.03177252, "volume": 28326.0}, {"date": "2013-05-16", "close": 0.03177252, "volume": 37768.0}, {"date": "2013-05-22", "close": 0.032302062, "volume": 15107.0}, {"date": "2013-05-30", "close": 0.03177252, "volume": 113305.0}, {"date": "2013-05-31", "close": 0.03177252, "volume": 204703.0}, {"date": "2013-06-05", "close": 0.0264771, "volume": 188842.0}, {"date": "2013-06-20", "close": 0.022240764, "volume": 97445.0}, {"date": "2013-06-24", "close": 0.022240764, "volume": 18884.0}, {"date": "2013-06-25", "close": 0.022240764, "volume": 18884.0}, {"date": "2013-06-26", "close": 0.022240764, "volume": 18884.0}, {"date": "2013-06-28", "close": 0.022240764, "volume": 26438.0}, {"date": "2013-07-03", "close": 0.022240764, "volume": 56653.0}, {"date": "2013-07-09", "close": 0.022240764, "volume": 37768.0}, {"date": "2013-07-11", "close": 0.022770306, "volume": 44063.0}, {"date": "2013-07-19", "close": 0.022770306, "volume": 47211.0}, {"date": "2013-07-23", "close": 0.022770306, "volume": 37140.0}, {"date": "2013-07-24", "close": 0.022240764, "volume": 26438.0}, {"date": "2013-07-29", "close": 0.022240764, "volume": 45951.0}, {"date": "2013-08-07", "close": 0.0264771, "volume": 18884.0}, {"date": "2013-08-30", "close": 0.031242978, "volume": 18884.0}, {"date": "2013-09-20", "close": 0.03177252, "volume": 75537.0}, {"date": "2013-10-02", "close": 0.03177252, "volume": 184437.0}, {"date": "2013-10-17", "close": 0.025947558, "volume": 56653.0}, {"date": "2013-10-24", "close": 0.03177252, "volume": 94421.0}, {"date": "2013-10-28", "close": 0.032302062, "volume": 16097.0}, {"date": "2013-11-19", "close": 0.027006642, "volume": 189381.0}, {"date": "2013-11-22", "close": 0.027006642, "volume": 218519.0}, {"date": "2013-12-16", "close": 0.0264771, "volume": 37768.0}, {"date": "2014-01-08", "close": 0.02118168, "volume": 23605.0}, {"date": "2014-01-31", "close": 0.01853397, "volume": 53954.0}, {"date": "2014-02-10", "close": 0.01853397, "volume": 27140.0}, {"date": "2014-02-11", "close": 0.01853397, "volume": 13327.0}, {"date": "2014-02-12", "close": 0.020122596, "volume": 75537.0}, {"date": "2014-02-27", "close": 0.020122596, "volume": 62318.0}, {"date": "2014-03-13", "close": 0.020122596, "volume": 472106.0}, {"date": "2014-03-17", "close": 0.020122596, "volume": 37768.0}, {"date": "2014-03-18", "close": 0.02118168, "volume": 18518.0}, {"date": "2014-03-19", "close": 0.025947558, "volume": 50793.0}, {"date": "2014-03-26", "close": 0.025947558, "volume": 1133055.0}, {"date": "2014-04-02", "close": 0.024358932, "volume": 283264.0}, {"date": "2014-04-03", "close": 0.024358932, "volume": 47211.0}, {"date": "2014-04-08", "close": 0.024358932, "volume": 47211.0}, {"date": "2014-04-09", "close": 0.02118168, "volume": 188842.0}, {"date": "2014-04-11", "close": 0.022240764, "volume": 18884.0}, {"date": "2014-04-14", "close": 0.0264771, "volume": 974621.0}, {"date": "2014-04-15", "close": 0.027006642, "volume": 562048.0}, {"date": "2014-04-22", "close": 0.02382939, "volume": 18884.0}, {"date": "2014-04-30", "close": 0.02118168, "volume": 464930.0}, {"date": "2014-05-02", "close": 0.024888474, "volume": 226611.0}, {"date": "2014-05-05", "close": 0.021711222, "volume": 28326.0}, {"date": "2014-05-07", "close": 0.023299848, "volume": 113305.0}, {"date": "2014-05-08", "close": 0.021711222, "volume": 53954.0}, {"date": "2014-05-09", "close": 0.021711222, "volume": 68927.0}, {"date": "2014-05-14", "close": 0.022240764, "volume": 37768.0}, {"date": "2014-06-05", "close": 0.022240764, "volume": 37768.0}, {"date": "2014-06-16", "close": 0.022240764, "volume": 24442.0}, {"date": "2014-06-18", "close": 0.02118168, "volume": 37768.0}, {"date": "2014-06-24", "close": 0.017474886, "volume": 37634.0}, {"date": "2014-06-25", "close": 0.016415802, "volume": 134.0}, {"date": "2014-07-01", "close": 0.016945344, "volume": 28326.0}, {"date": "2014-07-17", "close": 0.02382939, "volume": 107891.0}, {"date": "2014-07-18", "close": 0.022770306, "volume": 118971.0}, {"date": "2014-07-25", "close": 0.022770306, "volume": 37768.0}, {"date": "2014-07-30", "close": 0.0264771, "volume": 30215.0}, {"date": "2014-08-06", "close": 0.0264771, "volume": 47211.0}, {"date": "2014-08-15", "close": 0.025947558, "volume": 37768.0}, {"date": "2014-08-19", "close": 0.025947558, "volume": 21150.0}, {"date": "2014-08-21", "close": 0.025947558, "volume": 35502.0}, {"date": "2014-08-25", "close": 0.029654352, "volume": 944212.0}, {"date": "2014-08-26", "close": 0.02912481, "volume": 64206.0}, {"date": "2014-08-28", "close": 0.02912481, "volume": 60430.0}, {"date": "2014-09-02", "close": 0.028595268, "volume": 151074.0}, {"date": "2014-09-05", "close": 0.028595268, "volume": 38467.0}, {"date": "2014-09-10", "close": 0.027006642, "volume": 18884.0}, {"date": "2014-09-11", "close": 0.029654352, "volume": 86195.0}, {"date": "2014-09-12", "close": 0.028065726, "volume": 377685.0}, {"date": "2014-09-22", "close": 0.02912481, "volume": 11803.0}, {"date": "2014-09-23", "close": 0.028065726, "volume": 139271.0}, {"date": "2014-09-25", "close": 0.028065726, "volume": 30936.0}, {"date": "2014-09-29", "close": 0.027536184, "volume": 151074.0}, {"date": "2014-09-30", "close": 0.022240764, "volume": 8721.0}, {"date": "2014-10-20", "close": 0.022240764, "volume": 37768.0}, {"date": "2014-10-31", "close": 0.028595268, "volume": 276943.0}, {"date": "2014-11-04", "close": 0.025947558, "volume": 24786.0}, {"date": "2014-11-14", "close": 0.02118168, "volume": 65307.0}, {"date": "2014-11-21", "close": 0.020122596, "volume": 52876.0}, {"date": "2014-11-24", "close": 0.02118168, "volume": 123246.0}, {"date": "2014-11-25", "close": 0.02118168, "volume": 47211.0}, {"date": "2014-11-26", "close": 0.018004428, "volume": 18884.0}, {"date": "2014-12-01", "close": 0.018004428, "volume": 7210.0}, {"date": "2014-12-02", "close": 0.01853397, "volume": 21717.0}, {"date": "2014-12-09", "close": 0.01853397, "volume": 40001.0}, {"date": "2014-12-12", "close": 0.01853397, "volume": 26242.0}, {"date": "2014-12-18", "close": 0.0264771, "volume": 47211.0}, {"date": "2014-12-30", "close": 0.02118168, "volume": 5288.0}, {"date": "2015-01-12", "close": 0.022240764, "volume": 111039.0}, {"date": "2015-01-23", "close": 0.030713436, "volume": 549720.0}, {"date": "2015-01-27", "close": 0.030183894, "volume": 617515.0}, {"date": "2015-01-28", "close": 0.030183894, "volume": 14943.0}, {"date": "2015-02-16", "close": 0.030183894, "volume": 3941.0}, {"date": "2015-02-18", "close": 0.029654352, "volume": 43269.0}, {"date": "2015-02-19", "close": 0.027536184, "volume": 3941.0}, {"date": "2015-02-25", "close": 0.030183894, "volume": 37768.0}, {"date": "2015-02-27", "close": 0.029654352, "volume": 102813.0}, {"date": "2015-03-04", "close": 0.027536184, "volume": 104749.0}, {"date": "2015-03-09", "close": 0.027536184, "volume": 354308.0}, {"date": "2015-03-16", "close": 0.02912481, "volume": 20601.0}, {"date": "2015-03-30", "close": 0.027536184, "volume": 18884.0}, {"date": "2015-04-07", "close": 0.027536184, "volume": 28326.0}, {"date": "2015-04-09", "close": 0.027006642, "volume": 54764.0}, {"date": "2015-04-24", "close": 0.027536184, "volume": 18899.0}, {"date": "2015-04-27", "close": 0.028065726, "volume": 160138.0}, {"date": "2015-04-28", "close": 0.027536184, "volume": 104226.0}, {"date": "2015-04-29", "close": 0.030713436, "volume": 37768.0}, {"date": "2015-05-20", "close": 0.030183894, "volume": 16996.0}, {"date": "2015-05-21", "close": 0.034949772, "volume": 563884.0}, {"date": "2015-05-22", "close": 0.037939374, "volume": 118294.0}, {"date": "2015-05-28", "close": 0.031616145, "volume": 189618.0}, {"date": "2015-06-04", "close": 0.02874195, "volume": 34792.0}, {"date": "2015-06-09", "close": 0.024143238, "volume": 347924.0}, {"date": "2015-06-10", "close": 0.023568399, "volume": 26094.0}, {"date": "2015-06-11", "close": 0.024143238, "volume": 26094.0}, {"date": "2015-06-12", "close": 0.02299356, "volume": 121495.0}, {"date": "2015-06-26", "close": 0.019544526, "volume": 103410.0}, {"date": "2015-06-30", "close": 0.020119365, "volume": 25224.0}, {"date": "2015-07-01", "close": 0.02299356, "volume": 60887.0}, {"date": "2015-07-03", "close": 0.02299356, "volume": 17396.0}, {"date": "2015-07-07", "close": 0.02299356, "volume": 180050.0}, {"date": "2015-07-13", "close": 0.020694204, "volume": 17396.0}, {"date": "2015-07-14", "close": 0.020119365, "volume": 52189.0}, {"date": "2015-07-21", "close": 0.020119365, "volume": 61210.0}, {"date": "2015-07-23", "close": 0.02299356, "volume": 173962.0}, {"date": "2015-07-24", "close": 0.021269043, "volume": 17396.0}, {"date": "2015-07-27", "close": 0.022418721, "volume": 85241.0}, {"date": "2015-07-28", "close": 0.021843882, "volume": 111610.0}, {"date": "2015-07-29", "close": 0.020119365, "volume": 41751.0}, {"date": "2015-07-30", "close": 0.019544526, "volume": 1077933.0}, {"date": "2015-08-05", "close": 0.02299356, "volume": 161132.0}, {"date": "2015-08-06", "close": 0.020694204, "volume": 121773.0}, {"date": "2015-08-07", "close": 0.022418721, "volume": 207013.0}, {"date": "2015-08-10", "close": 0.02299356, "volume": 303542.0}, {"date": "2015-08-14", "close": 0.02299356, "volume": 86981.0}, {"date": "2015-08-18", "close": 0.020694204, "volume": 133081.0}, {"date": "2015-08-25", "close": 0.019544526, "volume": 511651.0}, {"date": "2015-08-26", "close": 0.019544526, "volume": 23485.0}, {"date": "2015-08-31", "close": 0.018969687, "volume": 173962.0}, {"date": "2015-09-02", "close": 0.021269043, "volume": 125252.0}, {"date": "2015-09-17", "close": 0.021269043, "volume": 1252525.0}, {"date": "2015-09-29", "close": 0.01724517, "volume": 3305273.0}, {"date": "2015-09-30", "close": 0.01724517, "volume": 3532346.0}, {"date": "2015-10-01", "close": 0.017820009, "volume": 34792.0}, {"date": "2015-10-02", "close": 0.014945814, "volume": 289777.0}, {"date": "2015-10-05", "close": 0.019544526, "volume": 826318.0}, {"date": "2015-10-08", "close": 0.01724517, "volume": 86981.0}, {"date": "2015-10-12", "close": 0.020694204, "volume": 147867.0}, {"date": "2015-10-13", "close": 0.019544526, "volume": 46970.0}, {"date": "2015-10-14", "close": 0.018394848, "volume": 69585.0}, {"date": "2015-10-27", "close": 0.018969687, "volume": 260943.0}, {"date": "2015-10-28", "close": 0.019544526, "volume": 386298.0}, {"date": "2015-10-29", "close": 0.019544526, "volume": 24950.0}, {"date": "2015-10-30", "close": 0.017820009, "volume": 521885.0}, {"date": "2015-11-06", "close": 0.017820009, "volume": 1029156.0}, {"date": "2015-11-10", "close": 0.017820009, "volume": 40286.0}, {"date": "2015-12-02", "close": 0.01724517, "volume": 26094.0}, {"date": "2015-12-03", "close": 0.01724517, "volume": 78283.0}, {"date": "2016-01-25", "close": 0.016670331, "volume": 18249.0}, {"date": "2016-02-01", "close": 0.017820009, "volume": 1302974.0}, {"date": "2016-02-02", "close": 0.017820009, "volume": 234848.0}, {"date": "2016-02-11", "close": 0.016670331, "volume": 69602.0}, {"date": "2016-02-16", "close": 0.014370975, "volume": 52189.0}, {"date": "2016-02-19", "close": 0.014945814, "volume": 521885.0}, {"date": "2016-02-22", "close": 0.015520653, "volume": 95679.0}, {"date": "2016-02-23", "close": 0.014370975, "volume": 849311.0}, {"date": "2016-02-25", "close": 0.014370975, "volume": 20498.0}, {"date": "2016-03-14", "close": 0.015520653, "volume": 1719647.0}, {"date": "2016-03-15", "close": 0.014945814, "volume": 469262.0}, {"date": "2016-03-16", "close": 0.014370975, "volume": 561896.0}, {"date": "2016-03-17", "close": 0.014945814, "volume": 1774410.0}, {"date": "2016-03-18", "close": 0.014370975, "volume": 1391694.0}, {"date": "2016-03-21", "close": 0.014370975, "volume": 1221212.0}, {"date": "2016-03-29", "close": 0.014370975, "volume": 368799.0}, {"date": "2016-03-30", "close": 0.014370975, "volume": 52189.0}, {"date": "2016-03-31", "close": 0.014370975, "volume": 173962.0}, {"date": "2016-04-01", "close": 0.014370975, "volume": 1052469.0}, {"date": "2016-04-04", "close": 0.015520653, "volume": 6006000.0}, {"date": "2016-04-05", "close": 0.02299356, "volume": 5367160.0}, {"date": "2016-04-06", "close": 0.026442594, "volume": 7976512.0}, {"date": "2016-04-07", "close": 0.025292916, "volume": 3606579.0}, {"date": "2016-04-08", "close": 0.025867755, "volume": 1146246.0}, {"date": "2016-04-11", "close": 0.031041306, "volume": 3433420.0}, {"date": "2016-04-12", "close": 0.031616145, "volume": 833513.0}, {"date": "2016-04-13", "close": 0.031616145, "volume": 173962.0}, {"date": "2016-04-14", "close": 0.029316789, "volume": 667938.0}, {"date": "2016-04-15", "close": 0.028167111, "volume": 360503.0}, {"date": "2016-04-18", "close": 0.032190984, "volume": 4031600.0}, {"date": "2016-04-19", "close": 0.035640018, "volume": 4617199.0}, {"date": "2016-04-20", "close": 0.044262603, "volume": 3228657.0}, {"date": "2016-04-21", "close": 0.043112925, "volume": 2853178.0}, {"date": "2016-04-22", "close": 0.041963247, "volume": 1782668.0}, {"date": "2016-04-26", "close": 0.045412281, "volume": 3051900.0}, {"date": "2016-04-27", "close": 0.045412281, "volume": 979405.0}, {"date": "2016-04-28", "close": 0.04023873, "volume": 847383.0}, {"date": "2016-04-29", "close": 0.042538086, "volume": 309652.0}, {"date": "2016-05-02", "close": 0.043112925, "volume": 244928.0}, {"date": "2016-05-03", "close": 0.043112925, "volume": 638266.0}, {"date": "2016-05-04", "close": 0.041388408, "volume": 703627.0}, {"date": "2016-05-05", "close": 0.044262603, "volume": 258751.0}, {"date": "2016-05-06", "close": 0.043112925, "volume": 268333.0}, {"date": "2016-05-09", "close": 0.041388408, "volume": 532370.0}, {"date": "2016-05-10", "close": 0.040813569, "volume": 347924.0}, {"date": "2016-05-11", "close": 0.04598712, "volume": 2057968.0}, {"date": "2016-05-12", "close": 0.047711637, "volume": 2045454.0}, {"date": "2016-05-13", "close": 0.05173551, "volume": 1995310.0}, {"date": "2016-05-16", "close": 0.055759383, "volume": 3103380.0}, {"date": "2016-05-17", "close": 0.054609705, "volume": 2170804.0}, {"date": "2016-05-18", "close": 0.0574839, "volume": 641919.0}, {"date": "2016-05-19", "close": 0.052310349, "volume": 687036.0}, {"date": "2016-05-20", "close": 0.054609705, "volume": 274778.0}, {"date": "2016-05-23", "close": 0.053460027, "volume": 217530.0}, {"date": "2016-05-24", "close": 0.05173551, "volume": 253501.0}, {"date": "2016-05-25", "close": 0.048861315, "volume": 220683.0}, {"date": "2016-05-27", "close": 0.05173551, "volume": 404703.0}, {"date": "2016-05-30", "close": 0.054034866, "volume": 156566.0}, {"date": "2016-06-02", "close": 0.052885188, "volume": 1154788.0}, {"date": "2016-06-03", "close": 0.055184544, "volume": 27834.0}, {"date": "2016-06-06", "close": 0.056909061, "volume": 282006.0}, {"date": "2016-06-07", "close": 0.07472907, "volume": 1476572.0}, {"date": "2016-06-08", "close": 0.077603265, "volume": 664275.0}, {"date": "2016-06-09", "close": 0.0574839, "volume": 1701433.0}, {"date": "2016-06-10", "close": 0.06323229, "volume": 1067741.0}, {"date": "2016-06-14", "close": 0.06323229, "volume": 1999636.0}, {"date": "2016-06-15", "close": 0.06898068, "volume": 877018.0}, {"date": "2016-06-16", "close": 0.066106485, "volume": 875958.0}, {"date": "2016-06-17", "close": 0.060358095, "volume": 1375792.0}, {"date": "2016-06-20", "close": 0.060358095, "volume": 219192.0}, {"date": "2016-06-21", "close": 0.0574839, "volume": 1936720.0}, {"date": "2016-06-22", "close": 0.052885188, "volume": 1458233.0}, {"date": "2016-06-23", "close": 0.0574839, "volume": 1081781.0}, {"date": "2016-06-24", "close": 0.047136798, "volume": 1202206.0}, {"date": "2016-06-27", "close": 0.047136798, "volume": 447658.0}, {"date": "2016-06-28", "close": 0.046561959, "volume": 485644.0}, {"date": "2016-06-29", "close": 0.046561959, "volume": 313159.0}, {"date": "2016-07-01", "close": 0.051160671, "volume": 243546.0}, {"date": "2016-07-04", "close": 0.053460027, "volume": 427424.0}, {"date": "2016-07-05", "close": 0.05173551, "volume": 86981.0}, {"date": "2016-07-06", "close": 0.047136798, "volume": 1038204.0}, {"date": "2016-07-07", "close": 0.05173551, "volume": 362470.0}, {"date": "2016-07-08", "close": 0.048861315, "volume": 130471.0}, {"date": "2016-07-11", "close": 0.049436154, "volume": 1213004.0}, {"date": "2016-07-12", "close": 0.047711637, "volume": 562431.0}, {"date": "2016-07-13", "close": 0.047711637, "volume": 54107.0}, {"date": "2016-07-14", "close": 0.047711637, "volume": 1611453.0}, {"date": "2016-07-15", "close": 0.048286476, "volume": 519986.0}, {"date": "2016-07-18", "close": 0.048861315, "volume": 432895.0}, {"date": "2016-07-19", "close": 0.047136798, "volume": 568159.0}, {"date": "2016-07-20", "close": 0.04598712, "volume": 392313.0}, {"date": "2016-07-21", "close": 0.046561959, "volume": 568519.0}, {"date": "2016-07-22", "close": 0.051160671, "volume": 537467.0}, {"date": "2016-07-25", "close": 0.051160671, "volume": 13917.0}, {"date": "2016-07-27", "close": 0.047711637, "volume": 529540.0}, {"date": "2016-08-01", "close": 0.047711637, "volume": 360449.0}, {"date": "2016-08-02", "close": 0.04598712, "volume": 333292.0}, {"date": "2016-08-03", "close": 0.04598712, "volume": 186188.0}, {"date": "2016-08-04", "close": 0.048861315, "volume": 226229.0}, {"date": "2016-08-05", "close": 0.049436154, "volume": 322734.0}, {"date": "2016-08-08", "close": 0.050010993, "volume": 800224.0}, {"date": "2016-08-09", "close": 0.045412281, "volume": 1758299.0}, {"date": "2016-08-10", "close": 0.047136798, "volume": 449783.0}, {"date": "2016-08-11", "close": 0.050010993, "volume": 381867.0}, {"date": "2016-08-12", "close": 0.050010993, "volume": 152434.0}, {"date": "2016-08-15", "close": 0.049436154, "volume": 106986.0}, {"date": "2016-08-16", "close": 0.046561959, "volume": 346102.0}, {"date": "2016-08-17", "close": 0.04598712, "volume": 872326.0}, {"date": "2016-08-18", "close": 0.045412281, "volume": 1035072.0}, {"date": "2016-08-19", "close": 0.046561959, "volume": 424169.0}, {"date": "2016-08-22", "close": 0.04598712, "volume": 410157.0}, {"date": "2016-08-23", "close": 0.044837442, "volume": 930398.0}, {"date": "2016-08-24", "close": 0.04598712, "volume": 274846.0}, {"date": "2016-08-25", "close": 0.04598712, "volume": 159234.0}, {"date": "2016-08-26", "close": 0.043687764, "volume": 277968.0}, {"date": "2016-08-29", "close": 0.044262603, "volume": 208723.0}, {"date": "2016-08-30", "close": 0.045412281, "volume": 47276.0}, {"date": "2016-08-31", "close": 0.043112925, "volume": 737901.0}, {"date": "2016-09-01", "close": 0.043112925, "volume": 86981.0}, {"date": "2016-09-02", "close": 0.043687764, "volume": 680086.0}, {"date": "2016-09-05", "close": 0.047136798, "volume": 67469.0}, {"date": "2016-09-06", "close": 0.046561959, "volume": 97721.0}, {"date": "2016-09-12", "close": 0.04598712, "volume": 448642.0}, {"date": "2016-09-13", "close": 0.044262603, "volume": 15352.0}, {"date": "2016-09-14", "close": 0.044262603, "volume": 15483.0}, {"date": "2016-09-15", "close": 0.043112925, "volume": 537817.0}, {"date": "2016-09-16", "close": 0.043112925, "volume": 69585.0}, {"date": "2016-09-19", "close": 0.043112925, "volume": 273078.0}, {"date": "2016-09-20", "close": 0.044262603, "volume": 104377.0}, {"date": "2016-09-21", "close": 0.046561959, "volume": 559282.0}, {"date": "2016-09-22", "close": 0.044262603, "volume": 23139.0}, {"date": "2016-09-23", "close": 0.044262603, "volume": 169801.0}, {"date": "2016-09-26", "close": 0.043687764, "volume": 161416.0}, {"date": "2016-09-27", "close": 0.042538086, "volume": 82159.0}, {"date": "2016-09-28", "close": 0.044262603, "volume": 381119.0}, {"date": "2016-09-29", "close": 0.043112925, "volume": 521689.0}, {"date": "2016-09-30", "close": 0.043687764, "volume": 103890.0}, {"date": "2016-10-03", "close": 0.043687764, "volume": 177330.0}, {"date": "2016-10-04", "close": 0.04598712, "volume": 76655.0}, {"date": "2016-10-05", "close": 0.043112925, "volume": 269493.0}, {"date": "2016-10-06", "close": 0.043112925, "volume": 163456.0}, {"date": "2016-10-07", "close": 0.046561959, "volume": 165747.0}, {"date": "2016-10-10", "close": 0.050585832, "volume": 2300451.0}, {"date": "2016-10-11", "close": 0.052310349, "volume": 1259748.0}, {"date": "2016-10-12", "close": 0.049436154, "volume": 457799.0}, {"date": "2016-10-13", "close": 0.049436154, "volume": 257342.0}, {"date": "2016-10-14", "close": 0.048861315, "volume": 35399.0}, {"date": "2016-10-17", "close": 0.049436154, "volume": 240219.0}, {"date": "2016-10-18", "close": 0.048286476, "volume": 940903.0}, {"date": "2016-10-19", "close": 0.048861315, "volume": 279459.0}, {"date": "2016-10-20", "close": 0.048861315, "volume": 104374.0}, {"date": "2016-10-21", "close": 0.050010993, "volume": 17396.0}, {"date": "2016-10-24", "close": 0.048286476, "volume": 93117.0}, {"date": "2016-10-25", "close": 0.050010993, "volume": 24122.0}, {"date": "2016-10-26", "close": 0.050010993, "volume": 100000.0}, {"date": "2016-10-27", "close": 0.047711637, "volume": 396038.0}, {"date": "2016-10-28", "close": 0.046561959, "volume": 278370.0}, {"date": "2016-10-31", "close": 0.047711637, "volume": 234847.0}, {"date": "2016-11-01", "close": 0.050010993, "volume": 361580.0}, {"date": "2016-11-02", "close": 0.045412281, "volume": 870679.0}, {"date": "2016-11-03", "close": 0.043112925, "volume": 1032797.0}, {"date": "2016-11-04", "close": 0.043112925, "volume": 777254.0}, {"date": "2016-11-07", "close": 0.046561959, "volume": 1797169.0}, {"date": "2016-11-08", "close": 0.049436154, "volume": 2500312.0}, {"date": "2016-11-09", "close": 0.04598712, "volume": 1260322.0}, {"date": "2016-11-10", "close": 0.050585832, "volume": 214303.0}, {"date": "2016-11-11", "close": 0.048861315, "volume": 367595.0}, {"date": "2016-11-15", "close": 0.045412281, "volume": 852667.0}, {"date": "2016-11-16", "close": 0.048286476, "volume": 292718.0}, {"date": "2016-11-17", "close": 0.049436154, "volume": 380679.0}, {"date": "2016-11-18", "close": 0.0538176, "volume": 1525058.0}, {"date": "2016-11-21", "close": 0.0512949, "volume": 469542.0}, {"date": "2016-11-22", "close": 0.0437268, "volume": 819379.0}, {"date": "2016-11-23", "close": 0.0479313, "volume": 128774.0}, {"date": "2016-11-24", "close": 0.0445677, "volume": 263847.0}, {"date": "2016-11-28", "close": 0.0428859, "volume": 582611.0}, {"date": "2016-11-29", "close": 0.0428859, "volume": 32311.0}, {"date": "2016-11-30", "close": 0.042045, "volume": 178965.0}, {"date": "2016-12-01", "close": 0.042045, "volume": 363977.0}, {"date": "2016-12-02", "close": 0.0395223, "volume": 237840.0}, {"date": "2016-12-05", "close": 0.0386814, "volume": 317325.0}, {"date": "2016-12-06", "close": 0.0386814, "volume": 45621.0}, {"date": "2016-12-07", "close": 0.0353178, "volume": 85066.0}, {"date": "2016-12-08", "close": 0.0344769, "volume": 407450.0}, {"date": "2016-12-09", "close": 0.033636, "volume": 128571.0}, {"date": "2016-12-12", "close": 0.0302724, "volume": 255726.0}, {"date": "2016-12-13", "close": 0.0302724, "volume": 229597.0}, {"date": "2016-12-14", "close": 0.0311133, "volume": 142704.0}, {"date": "2016-12-15", "close": 0.0302724, "volume": 59460.0}, {"date": "2016-12-16", "close": 0.0294315, "volume": 44131.0}, {"date": "2016-12-19", "close": 0.0319542, "volume": 49257.0}, {"date": "2016-12-20", "close": 0.0311133, "volume": 1038340.0}, {"date": "2016-12-21", "close": 0.0319542, "volume": 97695.0}, {"date": "2016-12-22", "close": 0.0319542, "volume": 314687.0}, {"date": "2016-12-23", "close": 0.0319542, "volume": 3896.0}, {"date": "2016-12-28", "close": 0.0319542, "volume": 2652.0}, {"date": "2016-12-29", "close": 0.0319542, "volume": 196430.0}, {"date": "2017-01-03", "close": 0.033636, "volume": 159769.0}, {"date": "2017-01-04", "close": 0.033636, "volume": 88593.0}, {"date": "2017-01-09", "close": 0.033636, "volume": 39244.0}, {"date": "2017-01-10", "close": 0.0378405, "volume": 430844.0}, {"date": "2017-01-11", "close": 0.0344769, "volume": 419818.0}, {"date": "2017-01-12", "close": 0.033636, "volume": 251815.0}, {"date": "2017-01-13", "close": 0.0361587, "volume": 237840.0}, {"date": "2017-01-16", "close": 0.0344769, "volume": 356761.0}, {"date": "2017-01-18", "close": 0.0361587, "volume": 214891.0}, {"date": "2017-01-19", "close": 0.0361587, "volume": 202265.0}, {"date": "2017-01-20", "close": 0.0386814, "volume": 66714.0}, {"date": "2017-01-23", "close": 0.0361587, "volume": 132195.0}, {"date": "2017-01-24", "close": 0.0353178, "volume": 83244.0}, {"date": "2017-01-25", "close": 0.033636, "volume": 466410.0}, {"date": "2017-01-27", "close": 0.0378405, "volume": 47568.0}, {"date": "2017-01-30", "close": 0.0470904, "volume": 584697.0}, {"date": "2017-01-31", "close": 0.0462495, "volume": 490704.0}, {"date": "2017-02-01", "close": 0.0445677, "volume": 123277.0}, {"date": "2017-02-02", "close": 0.0378405, "volume": 1071680.0}, {"date": "2017-02-03", "close": 0.033636, "volume": 1019097.0}, {"date": "2017-02-06", "close": 0.033636, "volume": 151472.0}, {"date": "2017-02-07", "close": 0.0327951, "volume": 273516.0}, {"date": "2017-02-08", "close": 0.0311133, "volume": 433922.0}, {"date": "2017-02-09", "close": 0.0294315, "volume": 857425.0}, {"date": "2017-02-10", "close": 0.0302724, "volume": 126449.0}, {"date": "2017-02-13", "close": 0.0294315, "volume": 1025137.0}, {"date": "2017-02-14", "close": 0.0327951, "volume": 930378.0}, {"date": "2017-02-15", "close": 0.0344769, "volume": 377345.0}, {"date": "2017-02-16", "close": 0.033636, "volume": 308945.0}, {"date": "2017-02-17", "close": 0.0353178, "volume": 1023238.0}, {"date": "2017-02-20", "close": 0.0361587, "volume": 519139.0}, {"date": "2017-02-21", "close": 0.0412041, "volume": 643315.0}, {"date": "2017-02-22", "close": 0.0512949, "volume": 3862501.0}, {"date": "2017-02-23", "close": 0.0479313, "volume": 826984.0}, {"date": "2017-02-24", "close": 0.0445677, "volume": 855549.0}, {"date": "2017-02-27", "close": 0.0454086, "volume": 625486.0}, {"date": "2017-02-28", "close": 0.0412041, "volume": 1578880.0}, {"date": "2017-03-01", "close": 0.0403632, "volume": 94511.0}, {"date": "2017-03-02", "close": 0.0437268, "volume": 171928.0}, {"date": "2017-03-06", "close": 0.0428859, "volume": 235816.0}, {"date": "2017-03-07", "close": 0.0428859, "volume": 251676.0}, {"date": "2017-03-08", "close": 0.0403632, "volume": 560029.0}, {"date": "2017-03-09", "close": 0.0395223, "volume": 192494.0}, {"date": "2017-03-10", "close": 0.0378405, "volume": 325928.0}, {"date": "2017-03-13", "close": 0.0386814, "volume": 73531.0}, {"date": "2017-03-15", "close": 0.0344769, "volume": 548170.0}, {"date": "2017-03-16", "close": 0.0353178, "volume": 160342.0}, {"date": "2017-03-17", "close": 0.0353178, "volume": 135730.0}, {"date": "2017-03-20", "close": 0.0353178, "volume": 299165.0}, {"date": "2017-03-21", "close": 0.0344769, "volume": 152910.0}, {"date": "2017-03-22", "close": 0.033636, "volume": 118144.0}, {"date": "2017-03-23", "close": 0.033636, "volume": 320967.0}, {"date": "2017-03-24", "close": 0.033636, "volume": 12494.0}, {"date": "2017-03-29", "close": 0.033636, "volume": 52525.0}, {"date": "2017-03-31", "close": 0.033636, "volume": 72541.0}, {"date": "2017-04-03", "close": 0.0302724, "volume": 788904.0}, {"date": "2017-04-04", "close": 0.0327951, "volume": 31560.0}, {"date": "2017-04-06", "close": 0.0311133, "volume": 146356.0}, {"date": "2017-04-07", "close": 0.0311133, "volume": 32087.0}, {"date": "2017-04-10", "close": 0.0302724, "volume": 291492.0}, {"date": "2017-04-11", "close": 0.0302724, "volume": 255760.0}, {"date": "2017-04-12", "close": 0.0294315, "volume": 237840.0}, {"date": "2017-04-13", "close": 0.0294315, "volume": 8060.0}, {"date": "2017-04-18", "close": 0.0294315, "volume": 48832.0}, {"date": "2017-04-19", "close": 0.0277497, "volume": 424714.0}, {"date": "2017-04-20", "close": 0.0277497, "volume": 11892.0}, {"date": "2017-04-21", "close": 0.0285906, "volume": 112949.0}, {"date": "2017-04-26", "close": 0.0302724, "volume": 71352.0}, {"date": "2017-04-27", "close": 0.0285906, "volume": 78436.0}, {"date": "2017-04-28", "close": 0.0319542, "volume": 380545.0}, {"date": "2017-05-01", "close": 0.0277497, "volume": 592166.0}, {"date": "2017-05-03", "close": 0.0269088, "volume": 923277.0}, {"date": "2017-05-05", "close": 0.0269088, "volume": 23784.0}, {"date": "2017-05-08", "close": 0.0311133, "volume": 10554.0}, {"date": "2017-05-09", "close": 0.0311133, "volume": 119242.0}, {"date": "2017-05-10", "close": 0.0319542, "volume": 41767.0}, {"date": "2017-05-11", "close": 0.0294315, "volume": 237840.0}, {"date": "2017-05-12", "close": 0.0319542, "volume": 59460.0}, {"date": "2017-05-17", "close": 0.0319542, "volume": 14865.0}, {"date": "2017-05-19", "close": 0.0277497, "volume": 501337.0}, {"date": "2017-05-22", "close": 0.0294315, "volume": 467186.0}, {"date": "2017-05-23", "close": 0.0269088, "volume": 376908.0}, {"date": "2017-05-24", "close": 0.0260679, "volume": 77658.0}, {"date": "2017-05-25", "close": 0.0285906, "volume": 123093.0}, {"date": "2017-05-29", "close": 0.0260679, "volume": 230166.0}, {"date": "2017-05-31", "close": 0.025227, "volume": 75456.0}, {"date": "2017-06-01", "close": 0.0218634, "volume": 589960.0}, {"date": "2017-06-02", "close": 0.025227, "volume": 10703.0}, {"date": "2017-06-06", "close": 0.025227, "volume": 23784.0}, {"date": "2017-06-07", "close": 0.025227, "volume": 24861.0}, {"date": "2017-06-08", "close": 0.0218634, "volume": 220722.0}, {"date": "2017-06-09", "close": 0.0218634, "volume": 227939.0}, {"date": "2017-06-13", "close": 0.0218634, "volume": 261624.0}, {"date": "2017-06-15", "close": 0.0218634, "volume": 50372.0}, {"date": "2017-06-16", "close": 0.0227043, "volume": 124866.0}, {"date": "2017-06-19", "close": 0.0243861, "volume": 233321.0}, {"date": "2017-06-20", "close": 0.0243861, "volume": 40145.0}, {"date": "2017-06-21", "close": 0.0243861, "volume": 17098.0}, {"date": "2017-06-23", "close": 0.0235452, "volume": 483227.0}, {"date": "2017-06-26", "close": 0.0235452, "volume": 132340.0}, {"date": "2017-06-27", "close": 0.0218634, "volume": 51396.0}, {"date": "2017-06-28", "close": 0.0235452, "volume": 585348.0}, {"date": "2017-06-29", "close": 0.0235452, "volume": 88907.0}, {"date": "2017-07-04", "close": 0.0243861, "volume": 215246.0}, {"date": "2017-07-10", "close": 0.0260679, "volume": 539478.0}, {"date": "2017-07-11", "close": 0.0269088, "volume": 386491.0}, {"date": "2017-07-12", "close": 0.0243861, "volume": 242292.0}, {"date": "2017-07-13", "close": 0.0243861, "volume": 31225.0}, {"date": "2017-07-14", "close": 0.0243861, "volume": 80747.0}, {"date": "2017-07-17", "close": 0.0243861, "volume": 196994.0}, {"date": "2017-07-18", "close": 0.0269088, "volume": 127204.0}, {"date": "2017-07-19", "close": 0.0235452, "volume": 200082.0}, {"date": "2017-07-21", "close": 0.0235452, "volume": 178380.0}, {"date": "2017-07-25", "close": 0.0260679, "volume": 1091825.0}, {"date": "2017-07-26", "close": 0.0285906, "volume": 1443099.0}, {"date": "2017-07-27", "close": 0.0277497, "volume": 298303.0}, {"date": "2017-07-31", "close": 0.0269088, "volume": 330813.0}, {"date": "2017-08-01", "close": 0.0277497, "volume": 14039.0}, {"date": "2017-08-03", "close": 0.0285906, "volume": 266511.0}, {"date": "2017-08-04", "close": 0.0277497, "volume": 23784.0}, {"date": "2017-08-07", "close": 0.0277497, "volume": 46147.0}, {"date": "2017-08-08", "close": 0.0294315, "volume": 887066.0}, {"date": "2017-08-09", "close": 0.0302724, "volume": 1210464.0}, {"date": "2017-08-10", "close": 0.0319542, "volume": 525807.0}, {"date": "2017-08-11", "close": 0.0311133, "volume": 300882.0}, {"date": "2017-08-15", "close": 0.0269088, "volume": 274083.0}, {"date": "2017-08-16", "close": 0.025227, "volume": 251165.0}, {"date": "2017-08-17", "close": 0.0235452, "volume": 1026560.0}, {"date": "2017-08-18", "close": 0.025227, "volume": 157542.0}, {"date": "2017-08-22", "close": 0.025227, "volume": 63817.0}, {"date": "2017-08-24", "close": 0.0243861, "volume": 7873.0}, {"date": "2017-08-25", "close": 0.0243861, "volume": 34836.0}, {"date": "2017-08-28", "close": 0.025227, "volume": 24778.0}, {"date": "2017-08-31", "close": 0.0269088, "volume": 106122.0}, {"date": "2017-09-04", "close": 0.0260679, "volume": 874.0}, {"date": "2017-09-05", "close": 0.0269088, "volume": 114247.0}, {"date": "2017-09-06", "close": 0.0269088, "volume": 14229.0}, {"date": "2017-09-07", "close": 0.0260679, "volume": 47865.0}, {"date": "2017-09-08", "close": 0.0235452, "volume": 172905.0}, {"date": "2017-09-11", "close": 0.0243861, "volume": 1109526.0}, {"date": "2017-09-13", "close": 0.0243861, "volume": 225317.0}, {"date": "2017-09-14", "close": 0.0243861, "volume": 317323.0}, {"date": "2017-09-18", "close": 0.025227, "volume": 82877.0}, {"date": "2017-09-19", "close": 0.0243861, "volume": 86857.0}, {"date": "2017-09-20", "close": 0.0243861, "volume": 37852.0}, {"date": "2017-09-21", "close": 0.0269088, "volume": 5351.0}, {"date": "2017-09-22", "close": 0.025227, "volume": 180509.0}, {"date": "2017-09-26", "close": 0.0227043, "volume": 29730.0}, {"date": "2017-09-27", "close": 0.0260679, "volume": 323159.0}, {"date": "2017-09-28", "close": 0.0269088, "volume": 371193.0}, {"date": "2017-09-29", "close": 0.0269088, "volume": 115367.0}, {"date": "2017-10-02", "close": 0.0269088, "volume": 135273.0}, {"date": "2017-10-04", "close": 0.0269088, "volume": 338628.0}, {"date": "2017-10-05", "close": 0.0319542, "volume": 295517.0}, {"date": "2017-10-06", "close": 0.033636, "volume": 71352.0}, {"date": "2017-10-09", "close": 0.033636, "volume": 148650.0}, {"date": "2017-10-10", "close": 0.0361587, "volume": 118920.0}, {"date": "2017-10-11", "close": 0.0344769, "volume": 224822.0}, {"date": "2017-10-12", "close": 0.0319542, "volume": 551162.0}, {"date": "2017-10-13", "close": 0.0327951, "volume": 118920.0}, {"date": "2017-10-17", "close": 0.0378405, "volume": 685536.0}, {"date": "2017-10-18", "close": 0.0378405, "volume": 118920.0}, {"date": "2017-10-19", "close": 0.0353178, "volume": 279388.0}, {"date": "2017-10-20", "close": 0.0344769, "volume": 99836.0}, {"date": "2017-10-23", "close": 0.0361587, "volume": 153803.0}, {"date": "2017-10-24", "close": 0.0353178, "volume": 160495.0}, {"date": "2017-10-25", "close": 0.0361587, "volume": 169677.0}, {"date": "2017-10-26", "close": 0.0344769, "volume": 469823.0}, {"date": "2017-10-27", "close": 0.0353178, "volume": 23784.0}, {"date": "2017-10-31", "close": 0.0353178, "volume": 32780.0}, {"date": "2017-11-02", "close": 0.0386814, "volume": 317517.0}, {"date": "2017-11-03", "close": 0.0403632, "volume": 656274.0}, {"date": "2017-11-06", "close": 0.0462495, "volume": 826638.0}, {"date": "2017-11-07", "close": 0.0445677, "volume": 1410379.0}, {"date": "2017-11-08", "close": 0.0445677, "volume": 1202280.0}, {"date": "2017-11-09", "close": 0.0445677, "volume": 579907.0}, {"date": "2017-11-10", "close": 0.0454086, "volume": 233497.0}, {"date": "2017-11-13", "close": 0.0462495, "volume": 265902.0}, {"date": "2017-11-14", "close": 0.0470904, "volume": 203489.0}, {"date": "2017-11-15", "close": 0.0445677, "volume": 14304.0}, {"date": "2017-11-16", "close": 0.0386814, "volume": 187292.0}, {"date": "2017-11-17", "close": 0.0378405, "volume": 89190.0}, {"date": "2017-11-20", "close": 0.0353178, "volume": 656987.0}, {"date": "2017-11-22", "close": 0.0437268, "volume": 1174802.0}, {"date": "2017-11-23", "close": 0.0437268, "volume": 260083.0}, {"date": "2017-11-24", "close": 0.0479313, "volume": 632407.0}, {"date": "2017-11-27", "close": 0.0470904, "volume": 118875.0}, {"date": "2017-11-28", "close": 0.0470904, "volume": 62653.0}, {"date": "2017-11-29", "close": 0.0479313, "volume": 245463.0}, {"date": "2017-11-30", "close": 0.0479313, "volume": 87513.0}, {"date": "2017-12-01", "close": 0.0470904, "volume": 55892.0}, {"date": "2017-12-04", "close": 0.0521358, "volume": 2221089.0}, {"date": "2017-12-05", "close": 0.0521358, "volume": 350276.0}, {"date": "2017-12-06", "close": 0.0462495, "volume": 192532.0}, {"date": "2017-12-07", "close": 0.0454086, "volume": 59460.0}, {"date": "2017-12-08", "close": 0.042045, "volume": 417410.0}, {"date": "2017-12-11", "close": 0.0428859, "volume": 306457.0}, {"date": "2017-12-12", "close": 0.0454086, "volume": 511891.0}, {"date": "2017-12-13", "close": 0.0437268, "volume": 217943.0}, {"date": "2017-12-14", "close": 0.0445677, "volume": 256511.0}, {"date": "2017-12-15", "close": 0.0462495, "volume": 94660.0}, {"date": "2017-12-18", "close": 0.0462495, "volume": 185212.0}, {"date": "2017-12-19", "close": 0.0479313, "volume": 423254.0}, {"date": "2017-12-20", "close": 0.0462495, "volume": 100928.0}, {"date": "2017-12-21", "close": 0.0538176, "volume": 2906424.0}, {"date": "2017-12-22", "close": 0.067272, "volume": 2737372.0}, {"date": "2017-12-27", "close": 0.0967035, "volume": 2763819.0}, {"date": "2017-12-28", "close": 0.08409, "volume": 2852736.0}, {"date": "2017-12-29", "close": 0.08409, "volume": 748230.0}, {"date": "2018-01-02", "close": 0.0815673, "volume": 803300.0}, {"date": "2018-01-03", "close": 0.0807264, "volume": 754929.0}, {"date": "2018-01-04", "close": 0.0798855, "volume": 181425.0}, {"date": "2018-01-05", "close": 0.08409, "volume": 319603.0}, {"date": "2018-01-08", "close": 0.075681, "volume": 935279.0}, {"date": "2018-01-09", "close": 0.0765219, "volume": 193012.0}, {"date": "2018-01-10", "close": 0.0689538, "volume": 546831.0}, {"date": "2018-01-11", "close": 0.0697947, "volume": 4757.0}, {"date": "2018-01-12", "close": 0.0748401, "volume": 376250.0}, {"date": "2018-01-15", "close": 0.0748401, "volume": 414071.0}, {"date": "2018-01-16", "close": 0.0748401, "volume": 257438.0}, {"date": "2018-01-17", "close": 0.0723174, "volume": 588127.0}, {"date": "2018-01-18", "close": 0.0748401, "volume": 278630.0}, {"date": "2018-01-19", "close": 0.0706356, "volume": 249216.0}, {"date": "2018-01-22", "close": 0.067272, "volume": 489262.0}, {"date": "2018-01-23", "close": 0.0689538, "volume": 469669.0}, {"date": "2018-01-24", "close": 0.0697947, "volume": 44362.0}, {"date": "2018-01-25", "close": 0.0697947, "volume": 100719.0}, {"date": "2018-01-29", "close": 0.0655902, "volume": 115474.0}, {"date": "2018-01-30", "close": 0.0664311, "volume": 3202453.0}, {"date": "2018-01-31", "close": 0.0597039, "volume": 364561.0}, {"date": "2018-02-01", "close": 0.0580221, "volume": 177246.0}, {"date": "2018-02-02", "close": 0.0554994, "volume": 305868.0}, {"date": "2018-02-05", "close": 0.0554994, "volume": 428113.0}, {"date": "2018-02-06", "close": 0.0580221, "volume": 47589.0}, {"date": "2018-02-07", "close": 0.0580221, "volume": 186223.0}, {"date": "2018-02-08", "close": 0.0554994, "volume": 236616.0}, {"date": "2018-02-09", "close": 0.0521358, "volume": 196229.0}, {"date": "2018-02-12", "close": 0.0529767, "volume": 14915.0}, {"date": "2018-02-14", "close": 0.0571812, "volume": 59460.0}, {"date": "2018-02-15", "close": 0.0546585, "volume": 53465.0}, {"date": "2018-02-19", "close": 0.050454, "volume": 579138.0}, {"date": "2018-02-20", "close": 0.0546585, "volume": 118920.0}, {"date": "2018-02-23", "close": 0.0521358, "volume": 59460.0}, {"date": "2018-02-26", "close": 0.0521358, "volume": 6172.0}, {"date": "2018-02-28", "close": 0.0580221, "volume": 30391.0}, {"date": "2018-03-05", "close": 0.0554994, "volume": 10703.0}, {"date": "2018-03-06", "close": 0.0529767, "volume": 22152.0}, {"date": "2018-03-07", "close": 0.0622266, "volume": 795008.0}, {"date": "2018-03-08", "close": 0.0622266, "volume": 51008.0}, {"date": "2018-03-09", "close": 0.0580221, "volume": 191589.0}, {"date": "2018-03-12", "close": 0.058863, "volume": 11892.0}, {"date": "2018-03-13", "close": 0.0597039, "volume": 124141.0}, {"date": "2018-03-14", "close": 0.0664311, "volume": 1151042.0}, {"date": "2018-03-19", "close": 0.0882945, "volume": 4156209.0}, {"date": "2018-03-20", "close": 0.08409, "volume": 1122056.0}, {"date": "2018-03-21", "close": 0.0882945, "volume": 1172562.0}, {"date": "2018-03-22", "close": 0.08409, "volume": 573753.0}, {"date": "2018-03-23", "close": 0.117726, "volume": 6502734.0}, {"date": "2018-03-26", "close": 0.1387485, "volume": 7035992.0}, {"date": "2018-03-27", "close": 0.1219305, "volume": 3526577.0}, {"date": "2018-03-28", "close": 0.117726, "volume": 640655.0}, {"date": "2018-03-29", "close": 0.126135, "volume": 744731.0}, {"date": "2018-04-03", "close": 0.1219305, "volume": 1072106.0}, {"date": "2018-04-04", "close": 0.117726, "volume": 2967341.0}, {"date": "2018-04-05", "close": 0.1051125, "volume": 1571616.0}, {"date": "2018-04-06", "close": 0.1135215, "volume": 489498.0}, {"date": "2018-04-09", "close": 0.117726, "volume": 917746.0}, {"date": "2018-04-10", "close": 0.117726, "volume": 812177.0}, {"date": "2018-04-11", "close": 0.109317, "volume": 426380.0}, {"date": "2018-04-12", "close": 0.100908, "volume": 471137.0}, {"date": "2018-04-13", "close": 0.109317, "volume": 385254.0}, {"date": "2018-04-16", "close": 0.092499, "volume": 716331.0}, {"date": "2018-04-17", "close": 0.0967035, "volume": 188980.0}, {"date": "2018-04-18", "close": 0.092499, "volume": 170378.0}, {"date": "2018-04-19", "close": 0.0967035, "volume": 173419.0}, {"date": "2018-04-20", "close": 0.1051125, "volume": 265036.0}, {"date": "2018-04-23", "close": 0.100908, "volume": 264222.0}, {"date": "2018-04-24", "close": 0.092499, "volume": 206818.0}, {"date": "2018-04-26", "close": 0.1051125, "volume": 135367.0}, {"date": "2018-04-27", "close": 0.0967035, "volume": 108882.0}, {"date": "2018-04-30", "close": 0.0967035, "volume": 115856.0}, {"date": "2018-05-01", "close": 0.0967035, "volume": 14703.0}, {"date": "2018-05-02", "close": 0.092499, "volume": 425843.0}, {"date": "2018-05-03", "close": 0.100908, "volume": 169694.0}, {"date": "2018-05-04", "close": 0.092499, "volume": 337555.0}, {"date": "2018-05-07", "close": 0.092499, "volume": 61414.0}, {"date": "2018-05-08", "close": 0.1051125, "volume": 1052566.0}, {"date": "2018-05-09", "close": 0.0967035, "volume": 94264.0}, {"date": "2018-05-10", "close": 0.1135215, "volume": 636996.0}, {"date": "2018-05-11", "close": 0.1135215, "volume": 332400.0}, {"date": "2018-05-14", "close": 0.109317, "volume": 156523.0}, {"date": "2018-05-15", "close": 0.1051125, "volume": 335130.0}, {"date": "2018-05-16", "close": 0.1051125, "volume": 14270.0}, {"date": "2018-05-17", "close": 0.092499, "volume": 841961.0}, {"date": "2018-05-18", "close": 0.092499, "volume": 125456.0}, {"date": "2018-05-21", "close": 0.092499, "volume": 124611.0}, {"date": "2018-05-22", "close": 0.092499, "volume": 23784.0}, {"date": "2018-05-23", "close": 0.092499, "volume": 88049.0}, {"date": "2018-05-24", "close": 0.0882945, "volume": 73248.0}, {"date": "2018-05-25", "close": 0.100908, "volume": 25568.0}, {"date": "2018-05-28", "close": 0.0967035, "volume": 146913.0}, {"date": "2018-05-29", "close": 0.100908, "volume": 4955.0}, {"date": "2018-05-30", "close": 0.0882945, "volume": 435628.0}, {"date": "2018-06-01", "close": 0.092499, "volume": 51808.0}, {"date": "2018-06-05", "close": 0.092499, "volume": 350103.0}, {"date": "2018-06-06", "close": 0.0882945, "volume": 22238.0}, {"date": "2018-06-07", "close": 0.0967035, "volume": 154058.0}, {"date": "2018-06-08", "close": 0.092499, "volume": 150476.0}, {"date": "2018-06-12", "close": 0.0882945, "volume": 68449.0}, {"date": "2018-06-13", "close": 0.0882945, "volume": 99939.0}, {"date": "2018-06-14", "close": 0.092499, "volume": 97541.0}, {"date": "2018-06-18", "close": 0.092499, "volume": 249663.0}, {"date": "2018-06-19", "close": 0.092499, "volume": 454941.0}, {"date": "2018-06-20", "close": 0.092499, "volume": 329017.0}, {"date": "2018-06-21", "close": 0.0882945, "volume": 60226.0}, {"date": "2018-06-22", "close": 0.0882945, "volume": 65856.0}, {"date": "2018-06-25", "close": 0.092499, "volume": 184672.0}, {"date": "2018-06-26", "close": 0.08409, "volume": 42880.0}, {"date": "2018-06-27", "close": 0.08409, "volume": 449625.0}, {"date": "2018-06-28", "close": 0.08409, "volume": 205081.0}, {"date": "2018-06-29", "close": 0.08409, "volume": 377312.0}, {"date": "2018-07-04", "close": 0.075681, "volume": 1561108.0}, {"date": "2018-07-05", "close": 0.0714765, "volume": 897391.0}, {"date": "2018-07-06", "close": 0.0714765, "volume": 195557.0}, {"date": "2018-07-10", "close": 0.0723174, "volume": 42161.0}, {"date": "2018-07-11", "close": 0.0706356, "volume": 171228.0}, {"date": "2018-07-12", "close": 0.0706356, "volume": 162702.0}, {"date": "2018-07-13", "close": 0.0689538, "volume": 32937.0}, {"date": "2018-07-16", "close": 0.0706356, "volume": 32770.0}, {"date": "2018-07-17", "close": 0.0723174, "volume": 156418.0}, {"date": "2018-07-18", "close": 0.067272, "volume": 210489.0}, {"date": "2018-07-19", "close": 0.0697947, "volume": 59460.0}, {"date": "2018-07-20", "close": 0.0681129, "volume": 58015.0}, {"date": "2018-07-24", "close": 0.0664311, "volume": 143738.0}, {"date": "2018-07-25", "close": 0.0655902, "volume": 845760.0}, {"date": "2018-07-26", "close": 0.0655902, "volume": 29296.0}, {"date": "2018-07-27", "close": 0.0664311, "volume": 118920.0}, {"date": "2018-07-31", "close": 0.0630675, "volume": 194413.0}, {"date": "2018-08-01", "close": 0.0613857, "volume": 421046.0}, {"date": "2018-08-02", "close": 0.0630675, "volume": 146959.0}, {"date": "2018-08-03", "close": 0.0605448, "volume": 55208.0}, {"date": "2018-08-06", "close": 0.0597039, "volume": 118308.0}, {"date": "2018-08-08", "close": 0.0605448, "volume": 23784.0}, {"date": "2018-08-09", "close": 0.0597039, "volume": 52912.0}, {"date": "2018-08-13", "close": 0.058863, "volume": 317460.0}, {"date": "2018-08-16", "close": 0.058863, "volume": 89190.0}, {"date": "2018-08-17", "close": 0.058863, "volume": 127839.0}, {"date": "2018-08-21", "close": 0.0597039, "volume": 9910.0}, {"date": "2018-08-22", "close": 0.0605448, "volume": 40195.0}, {"date": "2018-08-27", "close": 0.058863, "volume": 26296.0}, {"date": "2018-08-28", "close": 0.0580221, "volume": 85665.0}, {"date": "2018-08-29", "close": 0.0546585, "volume": 93471.0}, {"date": "2018-08-30", "close": 0.0580221, "volume": 31288.0}, {"date": "2018-08-31", "close": 0.0580221, "volume": 29968.0}, {"date": "2018-09-03", "close": 0.0580221, "volume": 6384.0}, {"date": "2018-09-04", "close": 0.0580221, "volume": 22619.0}, {"date": "2018-09-05", "close": 0.0580221, "volume": 1165.0}, {"date": "2018-09-06", "close": 0.0546585, "volume": 73841.0}, {"date": "2018-09-07", "close": 0.0538176, "volume": 151300.0}, {"date": "2018-09-11", "close": 0.0529767, "volume": 9097.0}, {"date": "2018-09-12", "close": 0.0521358, "volume": 142746.0}, {"date": "2018-09-13", "close": 0.0538176, "volume": 60868.0}, {"date": "2018-09-14", "close": 0.0538176, "volume": 85877.0}, {"date": "2018-09-17", "close": 0.0521358, "volume": 102514.0}, {"date": "2018-09-18", "close": 0.0462495, "volume": 319434.0}, {"date": "2018-09-19", "close": 0.042045, "volume": 416239.0}, {"date": "2018-09-20", "close": 0.0428859, "volume": 47448.0}, {"date": "2018-09-21", "close": 0.042045, "volume": 421765.0}, {"date": "2018-09-24", "close": 0.0378405, "volume": 651768.0}, {"date": "2018-09-25", "close": 0.0378405, "volume": 359578.0}, {"date": "2018-09-26", "close": 0.0395223, "volume": 22224.0}, {"date": "2018-09-27", "close": 0.0395223, "volume": 14270.0}, {"date": "2018-10-01", "close": 0.0386814, "volume": 8324.0}, {"date": "2018-10-04", "close": 0.0563403, "volume": 316563.0}, {"date": "2018-10-05", "close": 0.0563403, "volume": 516142.0}, {"date": "2018-10-09", "close": 0.0546585, "volume": 12776.0}, {"date": "2018-10-12", "close": 0.0437268, "volume": 96010.0}, {"date": "2018-10-15", "close": 0.0454086, "volume": 27183.0}, {"date": "2018-10-16", "close": 0.0454086, "volume": 158058.0}, {"date": "2018-10-18", "close": 0.0428859, "volume": 19741.0}, {"date": "2018-10-22", "close": 0.0437268, "volume": 41622.0}, {"date": "2018-10-23", "close": 0.0437268, "volume": 29730.0}, {"date": "2018-10-24", "close": 0.042045, "volume": 60055.0}, {"date": "2018-10-25", "close": 0.0386814, "volume": 438283.0}, {"date": "2018-10-26", "close": 0.0344769, "volume": 277708.0}, {"date": "2018-10-29", "close": 0.0311133, "volume": 366042.0}, {"date": "2018-10-30", "close": 0.0327951, "volume": 141720.0}, {"date": "2018-10-31", "close": 0.0412041, "volume": 126425.0}, {"date": "2018-11-01", "close": 0.0395223, "volume": 118920.0}, {"date": "2018-11-02", "close": 0.0395223, "volume": 237840.0}, {"date": "2018-11-06", "close": 0.0353178, "volume": 80479.0}, {"date": "2018-11-07", "close": 0.0327951, "volume": 151385.0}, {"date": "2018-11-08", "close": 0.0327951, "volume": 109930.0}, {"date": "2018-11-15", "close": 0.033636, "volume": 133785.0}, {"date": "2018-11-16", "close": 0.0302724, "volume": 1041100.0}, {"date": "2018-11-19", "close": 0.0302724, "volume": 161731.0}, {"date": "2018-11-20", "close": 0.0294315, "volume": 250803.0}, {"date": "2018-11-21", "close": 0.0294315, "volume": 416554.0}, {"date": "2018-11-22", "close": 0.0302724, "volume": 371601.0}, {"date": "2018-11-23", "close": 0.0327951, "volume": 69489.0}, {"date": "2018-11-28", "close": 0.0285906, "volume": 298295.0}, {"date": "2018-11-29", "close": 0.0294315, "volume": 37008.0}, {"date": "2018-11-30", "close": 0.0294315, "volume": 144468.0}, {"date": "2018-12-03", "close": 0.0285906, "volume": 198059.0}, {"date": "2018-12-04", "close": 0.0302724, "volume": 201475.0}, {"date": "2018-12-05", "close": 0.0285906, "volume": 65406.0}, {"date": "2018-12-06", "close": 0.0269088, "volume": 76109.0}, {"date": "2018-12-07", "close": 0.0277497, "volume": 41622.0}, {"date": "2018-12-12", "close": 0.0285906, "volume": 161731.0}, {"date": "2018-12-13", "close": 0.0285906, "volume": 35676.0}, {"date": "2018-12-14", "close": 0.0260679, "volume": 36271.0}, {"date": "2018-12-17", "close": 0.0269088, "volume": 37579.0}, {"date": "2018-12-18", "close": 0.0277497, "volume": 43562.0}, {"date": "2018-12-20", "close": 0.0294315, "volume": 14865.0}, {"date": "2018-12-21", "close": 0.0294315, "volume": 35218.0}, {"date": "2018-12-24", "close": 0.0294315, "volume": 7473.0}, {"date": "2018-12-28", "close": 0.0260679, "volume": 140064.0}, {"date": "2019-01-02", "close": 0.0260679, "volume": 33087.0}, {"date": "2019-01-07", "close": 0.025227, "volume": 130812.0}, {"date": "2019-01-09", "close": 0.025227, "volume": 16621.0}, {"date": "2019-01-14", "close": 0.0260679, "volume": 4162.0}, {"date": "2019-01-15", "close": 0.0260679, "volume": 26682.0}, {"date": "2019-01-21", "close": 0.0260679, "volume": 28606.0}, {"date": "2019-01-22", "close": 0.025227, "volume": 449838.0}, {"date": "2019-01-23", "close": 0.025227, "volume": 15529.0}, {"date": "2019-01-24", "close": 0.025227, "volume": 14934.0}, {"date": "2019-01-25", "close": 0.025227, "volume": 311509.0}, {"date": "2019-01-29", "close": 0.0243861, "volume": 18047.0}, {"date": "2019-01-30", "close": 0.0243861, "volume": 22959.0}, {"date": "2019-02-01", "close": 0.0218634, "volume": 103151.0}, {"date": "2019-02-04", "close": 0.0210225, "volume": 11183.0}, {"date": "2019-02-05", "close": 0.0210225, "volume": 73409.0}, {"date": "2019-02-06", "close": 0.0218634, "volume": 279132.0}, {"date": "2019-02-07", "close": 0.0201816, "volume": 33079.0}, {"date": "2019-02-08", "close": 0.0201816, "volume": 231894.0}, {"date": "2019-02-12", "close": 0.0193407, "volume": 24000.0}, {"date": "2019-02-13", "close": 0.0176589, "volume": 244486.0}, {"date": "2019-02-14", "close": 0.016818, "volume": 33607.0}, {"date": "2019-02-18", "close": 0.0159771, "volume": 306016.0}, {"date": "2019-02-20", "close": 0.0159771, "volume": 312808.0}, {"date": "2019-02-21", "close": 0.0159771, "volume": 47780.0}, {"date": "2019-02-22", "close": 0.0151362, "volume": 41027.0}, {"date": "2019-02-26", "close": 0.0151362, "volume": 369568.0}, {"date": "2019-02-27", "close": 0.016818, "volume": 615530.0}, {"date": "2019-02-28", "close": 0.016818, "volume": 65406.0}, {"date": "2019-03-06", "close": 0.0184998, "volume": 93115.0}, {"date": "2019-03-07", "close": 0.016818, "volume": 29730.0}, {"date": "2019-03-08", "close": 0.0184998, "volume": 29730.0}, {"date": "2019-03-11", "close": 0.0184998, "volume": 27352.0}, {"date": "2019-03-12", "close": 0.0193407, "volume": 55777.0}, {"date": "2019-03-13", "close": 0.0193407, "volume": 303247.0}, {"date": "2019-03-14", "close": 0.0210225, "volume": 24735.0}, {"date": "2019-03-15", "close": 0.0176589, "volume": 11892.0}, {"date": "2019-03-22", "close": 0.016818, "volume": 67079.0}, {"date": "2019-03-25", "close": 0.016818, "volume": 158491.0}, {"date": "2019-03-29", "close": 0.0176589, "volume": 64217.0}, {"date": "2019-04-01", "close": 0.0176589, "volume": 23784.0}, {"date": "2019-04-03", "close": 0.0151362, "volume": 8919.0}, {"date": "2019-04-08", "close": 0.0151362, "volume": 46690.0}, {"date": "2019-04-09", "close": 0.0159771, "volume": 20232.0}, {"date": "2019-04-10", "close": 0.0159771, "volume": 36538.0}, {"date": "2019-04-11", "close": 0.0159771, "volume": 166227.0}, {"date": "2019-04-12", "close": 0.0159771, "volume": 81439.0}, {"date": "2019-04-16", "close": 0.0159771, "volume": 22439.0}, {"date": "2019-04-23", "close": 0.0159771, "volume": 2948.0}, {"date": "2019-04-24", "close": 0.0159771, "volume": 41622.0}, {"date": "2019-04-29", "close": 0.0159771, "volume": 20967.0}, {"date": "2019-04-30", "close": 0.0134544, "volume": 647614.0}, {"date": "2019-05-01", "close": 0.0134544, "volume": 297301.0}, {"date": "2019-05-02", "close": 0.0159771, "volume": 331724.0}, {"date": "2019-05-03", "close": 0.0142953, "volume": 332977.0}, {"date": "2019-05-06", "close": 0.0126135, "volume": 349735.0}, {"date": "2019-05-07", "close": 0.0134544, "volume": 231791.0}, {"date": "2019-05-09", "close": 0.0151362, "volume": 309885.0}, {"date": "2019-05-13", "close": 0.0159771, "volume": 356761.0}, {"date": "2019-05-14", "close": 0.016818, "volume": 237840.0}, {"date": "2019-05-15", "close": 0.0159771, "volume": 118621.0}, {"date": "2019-05-16", "close": 0.0159771, "volume": 237840.0}, {"date": "2019-05-20", "close": 0.0126135, "volume": 610442.0}, {"date": "2019-05-22", "close": 0.0159771, "volume": 117790.0}, {"date": "2019-05-24", "close": 0.0159771, "volume": 60649.0}, {"date": "2019-05-27", "close": 0.0159771, "volume": 118920.0}, {"date": "2019-05-28", "close": 0.0159771, "volume": 237805.0}, {"date": "2019-05-29", "close": 0.0159771, "volume": 718345.0}, {"date": "2019-05-31", "close": 0.016818, "volume": 1130982.0}, {"date": "2019-06-03", "close": 0.0159771, "volume": 132570.0}, {"date": "2019-06-05", "close": 0.0201816, "volume": 468605.0}, {"date": "2019-06-06", "close": 0.0184998, "volume": 240159.0}, {"date": "2019-06-07", "close": 0.0184998, "volume": 445951.0}, {"date": "2019-06-11", "close": 0.0176589, "volume": 149638.0}, {"date": "2019-06-14", "close": 0.0176589, "volume": 56629.0}, {"date": "2019-06-18", "close": 0.0159771, "volume": 180426.0}, {"date": "2019-06-19", "close": 0.0159771, "volume": 388673.0}, {"date": "2019-06-20", "close": 0.0159771, "volume": 82919.0}, {"date": "2019-06-21", "close": 0.0151362, "volume": 187607.0}, {"date": "2019-06-25", "close": 0.0159771, "volume": 130812.0}, {"date": "2019-06-26", "close": 0.0134544, "volume": 54372.0}, {"date": "2019-06-28", "close": 0.0134544, "volume": 1181276.0}, {"date": "2019-07-02", "close": 0.0151362, "volume": 72513.0}, {"date": "2019-07-04", "close": 0.0151362, "volume": 33298.0}, {"date": "2019-07-05", "close": 0.0142953, "volume": 35085.0}, {"date": "2019-07-08", "close": 0.0151362, "volume": 23784.0}, {"date": "2019-07-09", "close": 0.0134544, "volume": 330597.0}, {"date": "2019-07-12", "close": 0.016818, "volume": 113675.0}, {"date": "2019-07-15", "close": 0.016818, "volume": 83340.0}, {"date": "2019-07-17", "close": 0.0176589, "volume": 62604.0}, {"date": "2019-07-18", "close": 0.0176589, "volume": 204905.0}, {"date": "2019-07-19", "close": 0.0176589, "volume": 15097.0}, {"date": "2019-07-22", "close": 0.0184998, "volume": 55627.0}, {"date": "2019-07-23", "close": 0.0210225, "volume": 523767.0}, {"date": "2019-07-24", "close": 0.0243861, "volume": 648249.0}, {"date": "2019-07-25", "close": 0.025227, "volume": 864777.0}, {"date": "2019-07-26", "close": 0.0277497, "volume": 303312.0}, {"date": "2019-07-29", "close": 0.0260679, "volume": 228013.0}, {"date": "2019-07-30", "close": 0.0302724, "volume": 1175752.0}, {"date": "2019-07-31", "close": 0.0319542, "volume": 356880.0}, {"date": "2019-08-01", "close": 0.0294315, "volume": 198205.0}, {"date": "2019-08-02", "close": 0.0285906, "volume": 77682.0}, {"date": "2019-08-06", "close": 0.0277497, "volume": 131635.0}, {"date": "2019-08-07", "close": 0.0269088, "volume": 118920.0}, {"date": "2019-08-08", "close": 0.0285906, "volume": 78644.0}, {"date": "2019-08-13", "close": 0.0285906, "volume": 40276.0}, {"date": "2019-08-14", "close": 0.0285906, "volume": 239535.0}, {"date": "2019-08-15", "close": 0.0285906, "volume": 196715.0}, {"date": "2019-08-16", "close": 0.0260679, "volume": 7587.0}, {"date": "2019-08-20", "close": 0.0369996, "volume": 949115.0}, {"date": "2019-08-22", "close": 0.0260679, "volume": 2194080.0}, {"date": "2019-08-23", "close": 0.0243861, "volume": 473142.0}, {"date": "2019-08-26", "close": 0.0218634, "volume": 151536.0}, {"date": "2019-08-27", "close": 0.0218634, "volume": 78720.0}, {"date": "2019-08-28", "close": 0.0218634, "volume": 45458.0}, {"date": "2019-08-29", "close": 0.0235452, "volume": 304653.0}, {"date": "2019-09-02", "close": 0.0243861, "volume": 35676.0}, {"date": "2019-09-05", "close": 0.0210225, "volume": 66893.0}, {"date": "2019-09-16", "close": 0.0210225, "volume": 42543.0}, {"date": "2019-09-19", "close": 0.0201816, "volume": 715385.0}, {"date": "2019-09-20", "close": 0.0184998, "volume": 469774.0}, {"date": "2019-09-23", "close": 0.0201816, "volume": 52539.0}, {"date": "2019-09-24", "close": 0.0184998, "volume": 420925.0}, {"date": "2019-09-25", "close": 0.0218634, "volume": 774282.0}, {"date": "2019-09-26", "close": 0.0243861, "volume": 59460.0}, {"date": "2019-09-27", "close": 0.0269088, "volume": 206498.0}, {"date": "2019-09-30", "close": 0.0218634, "volume": 187746.0}, {"date": "2019-10-01", "close": 0.0210225, "volume": 91866.0}, {"date": "2019-10-02", "close": 0.0218634, "volume": 71799.0}, {"date": "2019-10-03", "close": 0.0218634, "volume": 111878.0}, {"date": "2019-10-04", "close": 0.0218634, "volume": 93471.0}, {"date": "2019-10-09", "close": 0.0227043, "volume": 153772.0}, {"date": "2019-10-10", "close": 0.0210225, "volume": 164461.0}, {"date": "2019-10-11", "close": 0.0218634, "volume": 280409.0}, {"date": "2019-10-14", "close": 0.0218634, "volume": 118920.0}, {"date": "2019-10-15", "close": 0.0210225, "volume": 45732.0}, {"date": "2019-10-16", "close": 0.0227043, "volume": 210829.0}, {"date": "2019-10-17", "close": 0.0227043, "volume": 142261.0}, {"date": "2019-10-18", "close": 0.0210225, "volume": 18730.0}, {"date": "2019-10-21", "close": 0.0235452, "volume": 222083.0}, {"date": "2019-10-23", "close": 0.0218634, "volume": 39838.0}, {"date": "2019-10-24", "close": 0.0227043, "volume": 110972.0}, {"date": "2019-10-28", "close": 0.0210225, "volume": 73255.0}, {"date": "2019-10-29", "close": 0.0218634, "volume": 314515.0}, {"date": "2019-10-30", "close": 0.0218634, "volume": 154913.0}, {"date": "2019-11-04", "close": 0.0218634, "volume": 118920.0}, {"date": "2019-11-05", "close": 0.0218634, "volume": 9910.0}, {"date": "2019-11-07", "close": 0.0210225, "volume": 64454.0}, {"date": "2019-11-08", "close": 0.0210225, "volume": 133271.0}, {"date": "2019-11-11", "close": 0.0218634, "volume": 23784.0}, {"date": "2019-11-12", "close": 0.0210225, "volume": 284432.0}, {"date": "2019-11-13", "close": 0.0201816, "volume": 327029.0}, {"date": "2019-11-15", "close": 0.0201816, "volume": 39113.0}, {"date": "2019-11-18", "close": 0.0176589, "volume": 621138.0}, {"date": "2019-11-20", "close": 0.0184998, "volume": 39838.0}, {"date": "2019-11-21", "close": 0.0184998, "volume": 189963.0}, {"date": "2019-11-22", "close": 0.0184998, "volume": 131760.0}, {"date": "2019-11-26", "close": 0.0176589, "volume": 146998.0}, {"date": "2019-11-28", "close": 0.0159771, "volume": 107399.0}, {"date": "2019-11-29", "close": 0.0176589, "volume": 101861.0}, {"date": "2019-12-02", "close": 0.0227043, "volume": 2151544.0}, {"date": "2019-12-03", "close": 0.0227043, "volume": 844205.0}, {"date": "2019-12-04", "close": 0.0227043, "volume": 1582094.0}, {"date": "2019-12-05", "close": 0.0201816, "volume": 1769413.0}, {"date": "2019-12-06", "close": 0.0201816, "volume": 148730.0}, {"date": "2019-12-09", "close": 0.0159771, "volume": 1233867.0}, {"date": "2019-12-10", "close": 0.0184998, "volume": 237840.0}, {"date": "2019-12-12", "close": 0.02, "volume": 568061.0}, {"date": "2019-12-16", "close": 0.02, "volume": 152422.0}, {"date": "2019-12-17", "close": 0.017, "volume": 589738.0}, {"date": "2019-12-18", "close": 0.017, "volume": 100000.0}, {"date": "2019-12-20", "close": 0.017, "volume": 43256.0}, {"date": "2019-12-23", "close": 0.016, "volume": 30000.0}, {"date": "2019-12-24", "close": 0.016, "volume": 220100.0}, {"date": "2020-01-02", "close": 0.015, "volume": 61358.0}, {"date": "2020-01-08", "close": 0.015, "volume": 25000.0}, {"date": "2020-01-09", "close": 0.015, "volume": 241026.0}, {"date": "2020-01-10", "close": 0.016, "volume": 280807.0}, {"date": "2020-01-14", "close": 0.018, "volume": 476022.0}, {"date": "2020-01-16", "close": 0.018, "volume": 30000.0}, {"date": "2020-01-17", "close": 0.018, "volume": 1758437.0}, {"date": "2020-01-20", "close": 0.017, "volume": 394813.0}, {"date": "2020-01-23", "close": 0.018, "volume": 571288.0}, {"date": "2020-01-24", "close": 0.018, "volume": 54052.0}, {"date": "2020-01-29", "close": 0.017, "volume": 134000.0}, {"date": "2020-01-31", "close": 0.016, "volume": 276622.0}, {"date": "2020-02-04", "close": 0.015, "volume": 145768.0}, {"date": "2020-02-05", "close": 0.019, "volume": 529840.0}, {"date": "2020-02-06", "close": 0.018, "volume": 170000.0}, {"date": "2020-02-07", "close": 0.018, "volume": 453888.0}, {"date": "2020-02-10", "close": 0.018, "volume": 54447.0}, {"date": "2020-02-11", "close": 0.017, "volume": 255553.0}, {"date": "2020-02-12", "close": 0.017, "volume": 24447.0}, {"date": "2020-02-13", "close": 0.017, "volume": 70294.0}, {"date": "2020-02-14", "close": 0.017, "volume": 200000.0}, {"date": "2020-02-17", "close": 0.017, "volume": 200000.0}, {"date": "2020-02-18", "close": 0.016, "volume": 214300.0}, {"date": "2020-02-20", "close": 0.016, "volume": 285700.0}, {"date": "2020-02-21", "close": 0.016, "volume": 200000.0}, {"date": "2020-02-24", "close": 0.016, "volume": 100000.0}, {"date": "2020-02-25", "close": 0.015, "volume": 300000.0}, {"date": "2020-02-27", "close": 0.016, "volume": 200000.0}, {"date": "2020-02-28", "close": 0.014, "volume": 705187.0}, {"date": "2020-03-02", "close": 0.013, "volume": 366445.0}, {"date": "2020-03-03", "close": 0.015, "volume": 500000.0}, {"date": "2020-03-04", "close": 0.013, "volume": 370000.0}, {"date": "2020-03-05", "close": 0.013, "volume": 250000.0}, {"date": "2020-03-06", "close": 0.013, "volume": 291177.0}, {"date": "2020-03-09", "close": 0.012, "volume": 1280294.0}, {"date": "2020-03-10", "close": 0.012, "volume": 300000.0}, {"date": "2020-03-12", "close": 0.012, "volume": 214691.0}, {"date": "2020-03-13", "close": 0.012, "volume": 300000.0}, {"date": "2020-03-16", "close": 0.012, "volume": 109200.0}, {"date": "2020-03-17", "close": 0.012, "volume": 55200.0}, {"date": "2020-03-18", "close": 0.011, "volume": 50000.0}, {"date": "2020-03-19", "close": 0.011, "volume": 142670.0}, {"date": "2020-03-20", "close": 0.011, "volume": 30500.0}, {"date": "2020-03-23", "close": 0.012, "volume": 41750.0}, {"date": "2020-03-24", "close": 0.011, "volume": 106843.0}, {"date": "2020-03-25", "close": 0.011, "volume": 33912.0}, {"date": "2020-03-26", "close": 0.012, "volume": 136088.0}, {"date": "2020-03-30", "close": 0.012, "volume": 6500.0}, {"date": "2020-04-02", "close": 0.012, "volume": 50000.0}, {"date": "2020-04-08", "close": 0.014, "volume": 259320.0}, {"date": "2020-04-14", "close": 0.013, "volume": 107232.0}, {"date": "2020-04-15", "close": 0.013, "volume": 69000.0}, {"date": "2020-04-16", "close": 0.013, "volume": 135660.0}, {"date": "2020-04-17", "close": 0.014, "volume": 133580.0}, {"date": "2020-04-20", "close": 0.014, "volume": 300000.0}, {"date": "2020-04-21", "close": 0.014, "volume": 144162.0}, {"date": "2020-04-22", "close": 0.013, "volume": 200000.0}, {"date": "2020-04-23", "close": 0.013, "volume": 50000.0}, {"date": "2020-04-24", "close": 0.013, "volume": 30000.0}, {"date": "2020-04-27", "close": 0.014, "volume": 150000.0}, {"date": "2020-04-28", "close": 0.014, "volume": 129877.0}, {"date": "2020-04-29", "close": 0.014, "volume": 220000.0}, {"date": "2020-05-05", "close": 0.013, "volume": 163000.0}, {"date": "2020-05-07", "close": 0.017, "volume": 663876.0}, {"date": "2020-05-08", "close": 0.016, "volume": 420000.0}, {"date": "2020-05-11", "close": 0.019, "volume": 1100000.0}, {"date": "2020-05-12", "close": 0.017, "volume": 1331626.0}, {"date": "2020-05-13", "close": 0.017, "volume": 272501.0}, {"date": "2020-05-15", "close": 0.017, "volume": 48019.0}, {"date": "2020-05-18", "close": 0.018, "volume": 85020.0}, {"date": "2020-05-19", "close": 0.019, "volume": 127857.0}, {"date": "2020-05-20", "close": 0.019, "volume": 61000.0}, {"date": "2020-05-21", "close": 0.018, "volume": 268333.0}, {"date": "2020-05-22", "close": 0.018, "volume": 71667.0}, {"date": "2020-05-25", "close": 0.023, "volume": 4081943.0}, {"date": "2020-05-26", "close": 0.023, "volume": 727208.0}, {"date": "2020-05-27", "close": 0.02, "volume": 500000.0}, {"date": "2020-05-29", "close": 0.021, "volume": 497750.0}, {"date": "2020-06-01", "close": 0.022, "volume": 356570.0}, {"date": "2020-06-02", "close": 0.024, "volume": 835611.0}, {"date": "2020-06-03", "close": 0.026, "volume": 933260.0}, {"date": "2020-06-04", "close": 0.027, "volume": 1326272.0}, {"date": "2020-06-09", "close": 0.024, "volume": 202595.0}, {"date": "2020-06-10", "close": 0.021, "volume": 348329.0}, {"date": "2020-06-11", "close": 0.02, "volume": 265611.0}, {"date": "2020-06-12", "close": 0.02, "volume": 160000.0}, {"date": "2020-06-15", "close": 0.019, "volume": 250000.0}, {"date": "2020-06-16", "close": 0.017, "volume": 737800.0}, {"date": "2020-06-17", "close": 0.018, "volume": 27833.0}, {"date": "2020-06-18", "close": 0.018, "volume": 1046262.0}, {"date": "2020-06-19", "close": 0.018, "volume": 122167.0}, {"date": "2020-06-22", "close": 0.018, "volume": 500000.0}, {"date": "2020-06-23", "close": 0.018, "volume": 273333.0}, {"date": "2020-06-24", "close": 0.017, "volume": 465576.0}, {"date": "2020-06-25", "close": 0.019, "volume": 687144.0}, {"date": "2020-06-26", "close": 0.02, "volume": 395396.0}, {"date": "2020-06-29", "close": 0.017, "volume": 205000.0}, {"date": "2020-06-30", "close": 0.017, "volume": 847484.0}, {"date": "2020-07-01", "close": 0.017, "volume": 975000.0}, {"date": "2020-07-02", "close": 0.017, "volume": 950000.0}, {"date": "2020-07-03", "close": 0.02, "volume": 401019.0}, {"date": "2020-07-06", "close": 0.019, "volume": 470000.0}, {"date": "2020-07-07", "close": 0.018, "volume": 227061.0}, {"date": "2020-07-08", "close": 0.017, "volume": 950000.0}, {"date": "2020-07-09", "close": 0.017, "volume": 35939.0}, {"date": "2020-07-13", "close": 0.018, "volume": 542500.0}, {"date": "2020-07-14", "close": 0.018, "volume": 127833.0}, {"date": "2020-07-15", "close": 0.024, "volume": 9067567.0}, {"date": "2020-07-16", "close": 0.022, "volume": 1512036.0}, {"date": "2020-07-17", "close": 0.021, "volume": 299796.0}, {"date": "2020-07-20", "close": 0.021, "volume": 112207.0}, {"date": "2020-07-21", "close": 0.02, "volume": 134333.0}, {"date": "2020-07-22", "close": 0.02, "volume": 746000.0}, {"date": "2020-07-23", "close": 0.02, "volume": 401635.0}, {"date": "2020-07-24", "close": 0.02, "volume": 336000.0}, {"date": "2020-07-27", "close": 0.019, "volume": 514917.0}, {"date": "2020-07-28", "close": 0.02, "volume": 952000.0}, {"date": "2020-07-29", "close": 0.022, "volume": 1090840.0}, {"date": "2020-07-30", "close": 0.022, "volume": 271397.0}, {"date": "2020-07-31", "close": 0.022, "volume": 351418.0}, {"date": "2020-08-03", "close": 0.023, "volume": 1438657.0}, {"date": "2020-08-04", "close": 0.025, "volume": 2331403.0}, {"date": "2020-08-05", "close": 0.025, "volume": 3091860.0}, {"date": "2020-08-06", "close": 0.025, "volume": 2136871.0}, {"date": "2020-08-07", "close": 0.033, "volume": 8540893.0}, {"date": "2020-08-10", "close": 0.044, "volume": 11373652.0}, {"date": "2020-08-11", "close": 0.041, "volume": 5549441.0}, {"date": "2020-08-12", "close": 0.039, "volume": 2484240.0}, {"date": "2020-08-13", "close": 0.043, "volume": 3741772.0}, {"date": "2020-08-14", "close": 0.043, "volume": 2442804.0}, {"date": "2020-08-17", "close": 0.041, "volume": 1057622.0}, {"date": "2020-08-18", "close": 0.041, "volume": 2025099.0}, {"date": "2020-08-19", "close": 0.039, "volume": 4061162.0}, {"date": "2020-08-20", "close": 0.038, "volume": 980573.0}, {"date": "2020-08-21", "close": 0.036, "volume": 954416.0}, {"date": "2020-08-24", "close": 0.035, "volume": 512803.0}, {"date": "2020-08-25", "close": 0.034, "volume": 4038020.0}, {"date": "2020-08-26", "close": 0.033, "volume": 762568.0}, {"date": "2020-08-27", "close": 0.032, "volume": 1171382.0}, {"date": "2020-08-28", "close": 0.034, "volume": 1597633.0}, {"date": "2020-08-31", "close": 0.034, "volume": 186530.0}, {"date": "2020-09-01", "close": 0.032, "volume": 897530.0}, {"date": "2020-09-02", "close": 0.033, "volume": 195790.0}, {"date": "2020-09-03", "close": 0.032, "volume": 4108162.0}, {"date": "2020-09-04", "close": 0.034, "volume": 1568881.0}, {"date": "2020-09-07", "close": 0.032, "volume": 160000.0}, {"date": "2020-09-08", "close": 0.033, "volume": 748859.0}, {"date": "2020-09-09", "close": 0.034, "volume": 2536664.0}, {"date": "2020-09-10", "close": 0.04, "volume": 3589641.0}, {"date": "2020-09-11", "close": 0.042, "volume": 2880519.0}, {"date": "2020-09-14", "close": 0.039, "volume": 424403.0}, {"date": "2020-09-15", "close": 0.038, "volume": 479486.0}, {"date": "2020-09-16", "close": 0.035, "volume": 1141220.0}, {"date": "2020-09-17", "close": 0.034, "volume": 773906.0}, {"date": "2020-09-18", "close": 0.034, "volume": 961093.0}, {"date": "2020-09-21", "close": 0.034, "volume": 65500.0}, {"date": "2020-09-22", "close": 0.033, "volume": 937467.0}, {"date": "2020-09-23", "close": 0.033, "volume": 678004.0}, {"date": "2020-09-24", "close": 0.032, "volume": 3023993.0}, {"date": "2020-09-25", "close": 0.032, "volume": 335689.0}, {"date": "2020-09-28", "close": 0.031, "volume": 1260246.0}, {"date": "2020-09-29", "close": 0.034, "volume": 2389918.0}, {"date": "2020-09-30", "close": 0.035, "volume": 395019.0}, {"date": "2020-10-01", "close": 0.054, "volume": 15566656.0}, {"date": "2020-10-02", "close": 0.046, "volume": 19292530.0}, {"date": "2020-10-05", "close": 0.063, "volume": 33489992.0}, {"date": "2020-10-06", "close": 0.089, "volume": 77531957.0}, {"date": "2020-10-07", "close": 0.15, "volume": 70309241.0}, {"date": "2020-10-08", "close": 0.155, "volume": 84393363.0}, {"date": "2020-10-09", "close": 0.12, "volume": 40312248.0}, {"date": "2020-10-12", "close": 0.12, "volume": 15213465.0}, {"date": "2020-10-13", "close": 0.11, "volume": 5804560.0}, {"date": "2020-10-14", "close": 0.1, "volume": 5677960.0}, {"date": "2020-10-15", "close": 0.135, "volume": 40062992.0}, {"date": "2020-10-16", "close": 0.125, "volume": 5967930.0}, {"date": "2020-10-19", "close": 0.13, "volume": 7717613.0}, {"date": "2020-10-20", "close": 0.125, "volume": 8395905.0}, {"date": "2020-10-21", "close": 0.13, "volume": 2518053.0}, {"date": "2020-10-22", "close": 0.12, "volume": 4631246.0}, {"date": "2020-10-23", "close": 0.12, "volume": 5801594.0}, {"date": "2020-10-26", "close": 0.11, "volume": 3898619.0}, {"date": "2020-10-27", "close": 0.105, "volume": 4571914.0}, {"date": "2020-10-28", "close": 0.1, "volume": 1253746.0}, {"date": "2020-10-29", "close": 0.1, "volume": 3459768.0}, {"date": "2020-10-30", "close": 0.098, "volume": 1842312.0}, {"date": "2020-11-02", "close": 0.095, "volume": 2029075.0}, {"date": "2020-11-03", "close": 0.095, "volume": 1080116.0}, {"date": "2020-11-04", "close": 0.115, "volume": 6619965.0}, {"date": "2020-11-05", "close": 0.1, "volume": 2263165.0}, {"date": "2020-11-06", "close": 0.1, "volume": 3069820.0}, {"date": "2020-11-09", "close": 0.105, "volume": 1947242.0}, {"date": "2020-11-10", "close": 0.105, "volume": 798133.0}, {"date": "2020-11-11", "close": 0.13, "volume": 11248438.0}, {"date": "2020-11-12", "close": 0.115, "volume": 5359424.0}, {"date": "2020-11-13", "close": 0.12, "volume": 1367570.0}, {"date": "2020-11-16", "close": 0.125, "volume": 518893.0}, {"date": "2020-11-17", "close": 0.12, "volume": 2936468.0}, {"date": "2020-11-18", "close": 0.115, "volume": 1147233.0}, {"date": "2020-11-19", "close": 0.105, "volume": 3796639.0}, {"date": "2020-11-20", "close": 0.11, "volume": 357527.0}, {"date": "2020-11-23", "close": 0.11, "volume": 684167.0}, {"date": "2020-11-24", "close": 0.105, "volume": 2052639.0}, {"date": "2020-11-25", "close": 0.105, "volume": 2480537.0}, {"date": "2020-11-26", "close": 0.1, "volume": 1624617.0}, {"date": "2020-11-27", "close": 0.105, "volume": 1809366.0}, {"date": "2020-11-30", "close": 0.1, "volume": 1090399.0}, {"date": "2020-12-01", "close": 0.1, "volume": 473143.0}, {"date": "2020-12-02", "close": 0.1, "volume": 1295824.0}, {"date": "2020-12-03", "close": 0.1, "volume": 334466.0}, {"date": "2020-12-04", "close": 0.1, "volume": 1252984.0}, {"date": "2020-12-07", "close": 0.105, "volume": 3640074.0}, {"date": "2020-12-08", "close": 0.1, "volume": 762310.0}, {"date": "2020-12-09", "close": 0.09, "volume": 5742119.0}, {"date": "2020-12-10", "close": 0.085, "volume": 2859204.0}, {"date": "2020-12-11", "close": 0.086, "volume": 1096882.0}, {"date": "2020-12-14", "close": 0.08, "volume": 3556479.0}, {"date": "2020-12-15", "close": 0.076, "volume": 2094388.0}, {"date": "2020-12-16", "close": 0.07, "volume": 3085547.0}, {"date": "2020-12-17", "close": 0.075, "volume": 1342618.0}, {"date": "2020-12-18", "close": 0.075, "volume": 596330.0}, {"date": "2020-12-21", "close": 0.073, "volume": 903443.0}, {"date": "2020-12-22", "close": 0.074, "volume": 762809.0}, {"date": "2020-12-23", "close": 0.075, "volume": 270242.0}, {"date": "2020-12-24", "close": 0.077, "volume": 239840.0}, {"date": "2020-12-29", "close": 0.086, "volume": 2198181.0}, {"date": "2020-12-30", "close": 0.085, "volume": 392730.0}, {"date": "2020-12-31", "close": 0.088, "volume": 743030.0}, {"date": "2021-01-04", "close": 0.087, "volume": 1029245.0}, {"date": "2021-01-05", "close": 0.085, "volume": 397753.0}, {"date": "2021-01-06", "close": 0.085, "volume": 984168.0}, {"date": "2021-01-07", "close": 0.086, "volume": 716168.0}, {"date": "2021-01-08", "close": 0.082, "volume": 1311319.0}, {"date": "2021-01-11", "close": 0.082, "volume": 854757.0}, {"date": "2021-01-12", "close": 0.08, "volume": 377493.0}, {"date": "2021-01-13", "close": 0.082, "volume": 939563.0}, {"date": "2021-01-14", "close": 0.081, "volume": 969548.0}, {"date": "2021-01-15", "close": 0.1, "volume": 10776969.0}, {"date": "2021-01-18", "close": 0.12, "volume": 15661560.0}, {"date": "2021-01-19", "close": 0.11, "volume": 10640365.0}, {"date": "2021-01-20", "close": 0.115, "volume": 3028961.0}, {"date": "2021-01-21", "close": 0.11, "volume": 3708128.0}, {"date": "2021-01-22", "close": 0.11, "volume": 2200098.0}, {"date": "2021-01-25", "close": 0.115, "volume": 3563235.0}, {"date": "2021-01-27", "close": 0.11, "volume": 5458806.0}, {"date": "2021-01-28", "close": 0.1, "volume": 4360744.0}, {"date": "2021-01-29", "close": 0.1, "volume": 2230175.0}, {"date": "2021-02-01", "close": 0.094, "volume": 4050669.0}, {"date": "2021-02-02", "close": 0.095, "volume": 3261886.0}, {"date": "2021-02-03", "close": 0.1, "volume": 1901217.0}, {"date": "2021-02-04", "close": 0.1, "volume": 1410774.0}, {"date": "2021-02-05", "close": 0.099, "volume": 990102.0}, {"date": "2021-02-08", "close": 0.1, "volume": 831658.0}, {"date": "2021-02-09", "close": 0.105, "volume": 1753637.0}, {"date": "2021-02-10", "close": 0.1, "volume": 567540.0}, {"date": "2021-02-11", "close": 0.096, "volume": 2576206.0}, {"date": "2021-02-12", "close": 0.098, "volume": 1148851.0}, {"date": "2021-02-15", "close": 0.105, "volume": 1816314.0}, {"date": "2021-02-16", "close": 0.098, "volume": 2298214.0}, {"date": "2021-02-17", "close": 0.097, "volume": 5484645.0}, {"date": "2021-02-18", "close": 0.097, "volume": 2828847.0}, {"date": "2021-02-19", "close": 0.095, "volume": 2548179.0}, {"date": "2021-02-22", "close": 0.1, "volume": 4300680.0}, {"date": "2021-02-23", "close": 0.1, "volume": 1676951.0}, {"date": "2021-02-24", "close": 0.092, "volume": 3920517.0}, {"date": "2021-02-25", "close": 0.091, "volume": 905959.0}, {"date": "2021-02-26", "close": 0.088, "volume": 1424719.0}, {"date": "2021-03-01", "close": 0.089, "volume": 1362468.0}, {"date": "2021-03-02", "close": 0.095, "volume": 3007309.0}, {"date": "2021-03-03", "close": 0.093, "volume": 1969545.0}, {"date": "2021-03-04", "close": 0.091, "volume": 659769.0}, {"date": "2021-03-05", "close": 0.086, "volume": 3260884.0}, {"date": "2021-03-08", "close": 0.085, "volume": 2320501.0}, {"date": "2021-03-09", "close": 0.086, "volume": 1626799.0}, {"date": "2021-03-10", "close": 0.086, "volume": 236424.0}, {"date": "2021-03-11", "close": 0.086, "volume": 550383.0}, {"date": "2021-03-12", "close": 0.092, "volume": 2126239.0}, {"date": "2021-03-15", "close": 0.097, "volume": 695576.0}, {"date": "2021-03-16", "close": 0.097, "volume": 2731528.0}, {"date": "2021-03-17", "close": 0.095, "volume": 978009.0}, {"date": "2021-03-18", "close": 0.097, "volume": 1480453.0}, {"date": "2021-03-19", "close": 0.098, "volume": 857336.0}, {"date": "2021-03-22", "close": 0.098, "volume": 1361453.0}, {"date": "2021-03-23", "close": 0.098, "volume": 2044667.0}, {"date": "2021-03-24", "close": 0.094, "volume": 2469508.0}, {"date": "2021-03-25", "close": 0.091, "volume": 797777.0}, {"date": "2021-03-26", "close": 0.093, "volume": 705738.0}, {"date": "2021-03-29", "close": 0.094, "volume": 1207359.0}, {"date": "2021-03-30", "close": 0.094, "volume": 431265.0}, {"date": "2021-03-31", "close": 0.092, "volume": 289817.0}, {"date": "2021-04-01", "close": 0.092, "volume": 372287.0}, {"date": "2021-04-06", "close": 0.1, "volume": 3047124.0}, {"date": "2021-04-07", "close": 0.096, "volume": 458342.0}, {"date": "2021-04-08", "close": 0.098, "volume": 251200.0}, {"date": "2021-04-09", "close": 0.105, "volume": 5269195.0}, {"date": "2021-04-12", "close": 0.11, "volume": 3764997.0}, {"date": "2021-04-13", "close": 0.105, "volume": 1545314.0}, {"date": "2021-04-14", "close": 0.1, "volume": 1956126.0}, {"date": "2021-04-15", "close": 0.099, "volume": 2082903.0}, {"date": "2021-04-16", "close": 0.1, "volume": 293772.0}, {"date": "2021-04-19", "close": 0.096, "volume": 2177892.0}, {"date": "2021-04-20", "close": 0.094, "volume": 1469157.0}, {"date": "2021-04-21", "close": 0.094, "volume": 920106.0}, {"date": "2021-04-22", "close": 0.095, "volume": 819393.0}, {"date": "2021-04-23", "close": 0.093, "volume": 290454.0}, {"date": "2021-04-26", "close": 0.093, "volume": 577682.0}, {"date": "2021-04-27", "close": 0.09, "volume": 3093386.0}, {"date": "2021-04-28", "close": 0.088, "volume": 592872.0}, {"date": "2021-04-29", "close": 0.089, "volume": 107769.0}, {"date": "2021-04-30", "close": 0.091, "volume": 317484.0}, {"date": "2021-05-03", "close": 0.089, "volume": 1070158.0}, {"date": "2021-05-04", "close": 0.092, "volume": 394303.0}, {"date": "2021-05-05", "close": 0.087, "volume": 1989529.0}, {"date": "2021-05-06", "close": 0.085, "volume": 711519.0}, {"date": "2021-05-07", "close": 0.085, "volume": 911445.0}, {"date": "2021-05-10", "close": 0.082, "volume": 1429380.0}, {"date": "2021-05-11", "close": 0.08, "volume": 1098281.0}, {"date": "2021-05-12", "close": 0.077, "volume": 1315287.0}, {"date": "2021-05-13", "close": 0.071, "volume": 1057036.0}, {"date": "2021-05-14", "close": 0.071, "volume": 416372.0}, {"date": "2021-05-17", "close": 0.067, "volume": 1913122.0}, {"date": "2021-05-18", "close": 0.072, "volume": 596679.0}, {"date": "2021-05-19", "close": 0.069, "volume": 448234.0}, {"date": "2021-05-20", "close": 0.076, "volume": 2275602.0}, {"date": "2021-05-21", "close": 0.077, "volume": 600460.0}, {"date": "2021-05-24", "close": 0.08, "volume": 1220962.0}, {"date": "2021-05-25", "close": 0.086, "volume": 1072452.0}, {"date": "2021-05-26", "close": 0.086, "volume": 654363.0}, {"date": "2021-05-27", "close": 0.084, "volume": 1513085.0}, {"date": "2021-05-28", "close": 0.088, "volume": 1171949.0}, {"date": "2021-05-31", "close": 0.081, "volume": 1432988.0}, {"date": "2021-06-01", "close": 0.085, "volume": 238655.0}, {"date": "2021-06-02", "close": 0.08, "volume": 106300.0}, {"date": "2021-06-03", "close": 0.079, "volume": 3226256.0}, {"date": "2021-06-04", "close": 0.082, "volume": 275362.0}, {"date": "2021-06-07", "close": 0.08, "volume": 910987.0}, {"date": "2021-06-08", "close": 0.083, "volume": 633312.0}, {"date": "2021-06-09", "close": 0.081, "volume": 608697.0}, {"date": "2021-06-10", "close": 0.082, "volume": 637190.0}, {"date": "2021-06-11", "close": 0.089, "volume": 1288019.0}, {"date": "2021-06-15", "close": 0.088, "volume": 1159984.0}, {"date": "2021-06-16", "close": 0.086, "volume": 739686.0}, {"date": "2021-06-17", "close": 0.082, "volume": 1119648.0}, {"date": "2021-06-18", "close": 0.081, "volume": 1136491.0}, {"date": "2021-06-21", "close": 0.081, "volume": 1308327.0}, {"date": "2021-06-22", "close": 0.082, "volume": 814129.0}, {"date": "2021-06-23", "close": 0.08, "volume": 860308.0}, {"date": "2021-06-24", "close": 0.081, "volume": 195728.0}, {"date": "2021-06-25", "close": 0.078, "volume": 1175029.0}, {"date": "2021-06-28", "close": 0.078, "volume": 701652.0}, {"date": "2021-06-29", "close": 0.077, "volume": 4139230.0}, {"date": "2021-06-30", "close": 0.079, "volume": 2355391.0}, {"date": "2021-07-01", "close": 0.087, "volume": 2246679.0}, {"date": "2021-07-02", "close": 0.087, "volume": 1237695.0}, {"date": "2021-07-05", "close": 0.088, "volume": 2931183.0}, {"date": "2021-07-06", "close": 0.084, "volume": 949364.0}, {"date": "2021-07-07", "close": 0.083, "volume": 782515.0}, {"date": "2021-07-08", "close": 0.086, "volume": 496106.0}, {"date": "2021-07-09", "close": 0.085, "volume": 434726.0}, {"date": "2021-07-12", "close": 0.085, "volume": 518751.0}, {"date": "2021-07-13", "close": 0.09, "volume": 965137.0}, {"date": "2021-07-14", "close": 0.087, "volume": 838961.0}, {"date": "2021-07-15", "close": 0.084, "volume": 721852.0}, {"date": "2021-07-16", "close": 0.086, "volume": 177406.0}, {"date": "2021-07-19", "close": 0.084, "volume": 725955.0}, {"date": "2021-07-20", "close": 0.082, "volume": 1034948.0}, {"date": "2021-07-21", "close": 0.086, "volume": 333097.0}, {"date": "2021-07-22", "close": 0.088, "volume": 1311736.0}, {"date": "2021-07-23", "close": 0.085, "volume": 862420.0}, {"date": "2021-07-26", "close": 0.084, "volume": 1090151.0}, {"date": "2021-07-27", "close": 0.087, "volume": 684278.0}, {"date": "2021-07-28", "close": 0.086, "volume": 827720.0}, {"date": "2021-07-29", "close": 0.085, "volume": 534027.0}, {"date": "2021-07-30", "close": 0.085, "volume": 846543.0}, {"date": "2021-08-02", "close": 0.084, "volume": 751300.0}, {"date": "2021-08-03", "close": 0.097, "volume": 15814539.0}, {"date": "2021-08-04", "close": 0.094, "volume": 3672900.0}, {"date": "2021-08-05", "close": 0.11, "volume": 11324825.0}, {"date": "2021-08-06", "close": 0.105, "volume": 4443737.0}, {"date": "2021-08-09", "close": 0.115, "volume": 6511020.0}, {"date": "2021-08-10", "close": 0.14, "volume": 8776074.0}, {"date": "2021-08-11", "close": 0.135, "volume": 4650803.0}, {"date": "2021-08-12", "close": 0.135, "volume": 2557792.0}, {"date": "2021-08-13", "close": 0.135, "volume": 1343725.0}, {"date": "2021-08-16", "close": 0.145, "volume": 8433532.0}, {"date": "2021-08-17", "close": 0.145, "volume": 5526021.0}, {"date": "2021-08-18", "close": 0.13, "volume": 2767255.0}, {"date": "2021-08-19", "close": 0.135, "volume": 1800044.0}, {"date": "2021-08-20", "close": 0.12, "volume": 1580779.0}, {"date": "2021-08-23", "close": 0.125, "volume": 1188834.0}, {"date": "2021-08-24", "close": 0.135, "volume": 1042561.0}, {"date": "2021-08-25", "close": 0.165, "volume": 5891923.0}, {"date": "2021-08-26", "close": 0.185, "volume": 12008476.0}, {"date": "2021-08-27", "close": 0.185, "volume": 2669903.0}, {"date": "2021-08-30", "close": 0.185, "volume": 1995954.0}, {"date": "2021-08-31", "close": 0.175, "volume": 2756449.0}, {"date": "2021-09-01", "close": 0.175, "volume": 1667201.0}, {"date": "2021-09-02", "close": 0.18, "volume": 1245520.0}, {"date": "2021-09-03", "close": 0.175, "volume": 1168711.0}, {"date": "2021-09-06", "close": 0.165, "volume": 1844844.0}, {"date": "2021-09-07", "close": 0.165, "volume": 1171327.0}, {"date": "2021-09-08", "close": 0.16, "volume": 420312.0}, {"date": "2021-09-09", "close": 0.16, "volume": 1798924.0}, {"date": "2021-09-10", "close": 0.15, "volume": 1551273.0}, {"date": "2021-09-13", "close": 0.175, "volume": 3572978.0}, {"date": "2021-09-14", "close": 0.165, "volume": 1323766.0}, {"date": "2021-09-15", "close": 0.175, "volume": 1772565.0}, {"date": "2021-09-16", "close": 0.195, "volume": 5346044.0}, {"date": "2021-09-17", "close": 0.195, "volume": 2848709.0}, {"date": "2021-09-20", "close": 0.17, "volume": 3239803.0}, {"date": "2021-09-21", "close": 0.175, "volume": 3444782.0}, {"date": "2021-09-22", "close": 0.17, "volume": 1699638.0}, {"date": "2021-09-23", "close": 0.175, "volume": 1338054.0}, {"date": "2021-09-24", "close": 0.18, "volume": 1413770.0}, {"date": "2021-09-27", "close": 0.21, "volume": 6693915.0}, {"date": "2021-09-28", "close": 0.2, "volume": 3405679.0}, {"date": "2021-09-29", "close": 0.2, "volume": 1598972.0}, {"date": "2021-09-30", "close": 0.195, "volume": 703745.0}, {"date": "2021-10-01", "close": 0.19, "volume": 859686.0}, {"date": "2021-10-04", "close": 0.195, "volume": 639512.0}, {"date": "2021-10-05", "close": 0.18, "volume": 1830320.0}, {"date": "2021-10-06", "close": 0.17, "volume": 4638863.0}, {"date": "2021-10-07", "close": 0.17, "volume": 1255313.0}, {"date": "2021-10-08", "close": 0.18, "volume": 686720.0}, {"date": "2021-10-11", "close": 0.17, "volume": 980295.0}, {"date": "2021-10-12", "close": 0.175, "volume": 1143783.0}, {"date": "2021-10-13", "close": 0.19, "volume": 1419195.0}, {"date": "2021-10-14", "close": 0.18, "volume": 1413369.0}, {"date": "2021-10-15", "close": 0.175, "volume": 751786.0}, {"date": "2021-10-18", "close": 0.18, "volume": 1874325.0}, {"date": "2021-10-19", "close": 0.18, "volume": 851622.0}, {"date": "2021-10-20", "close": 0.19, "volume": 1407122.0}, {"date": "2021-10-21", "close": 0.185, "volume": 368736.0}, {"date": "2021-10-22", "close": 0.195, "volume": 1256858.0}, {"date": "2021-10-25", "close": 0.21, "volume": 4347529.0}, {"date": "2021-10-26", "close": 0.2, "volume": 3455207.0}, {"date": "2021-10-27", "close": 0.19, "volume": 1350925.0}, {"date": "2021-10-28", "close": 0.175, "volume": 3017845.0}, {"date": "2021-10-29", "close": 0.185, "volume": 737600.0}, {"date": "2021-11-01", "close": 0.185, "volume": 1139034.0}, {"date": "2021-11-02", "close": 0.175, "volume": 1744246.0}, {"date": "2021-11-03", "close": 0.18, "volume": 880352.0}, {"date": "2021-11-04", "close": 0.17, "volume": 1718585.0}, {"date": "2021-11-05", "close": 0.17, "volume": 2993677.0}, {"date": "2021-11-08", "close": 0.175, "volume": 352530.0}, {"date": "2021-11-09", "close": 0.18, "volume": 2331870.0}, {"date": "2021-11-10", "close": 0.17, "volume": 1472950.0}, {"date": "2021-11-11", "close": 0.17, "volume": 821900.0}, {"date": "2021-11-12", "close": 0.18, "volume": 1676822.0}, {"date": "2021-11-15", "close": 0.18, "volume": 238095.0}, {"date": "2021-11-16", "close": 0.18, "volume": 805344.0}, {"date": "2021-11-17", "close": 0.185, "volume": 598337.0}, {"date": "2021-11-18", "close": 0.18, "volume": 673190.0}, {"date": "2021-11-19", "close": 0.18, "volume": 298721.0}, {"date": "2021-11-22", "close": 0.175, "volume": 960602.0}, {"date": "2021-11-23", "close": 0.175, "volume": 955304.0}, {"date": "2021-11-24", "close": 0.1725, "volume": 191738.0}, {"date": "2021-11-25", "close": 0.17, "volume": 365893.0}, {"date": "2021-11-26", "close": 0.17, "volume": 693878.0}, {"date": "2021-11-29", "close": 0.16, "volume": 2405002.0}, {"date": "2021-11-30", "close": 0.165, "volume": 558858.0}, {"date": "2021-12-01", "close": 0.155, "volume": 714406.0}, {"date": "2021-12-06", "close": 0.165, "volume": 1620158.0}, {"date": "2021-12-07", "close": 0.165, "volume": 439080.0}, {"date": "2021-12-08", "close": 0.165, "volume": 631343.0}, {"date": "2021-12-09", "close": 0.165, "volume": 119161.0}, {"date": "2021-12-10", "close": 0.165, "volume": 454186.0}, {"date": "2021-12-13", "close": 0.165, "volume": 411905.0}, {"date": "2021-12-14", "close": 0.16, "volume": 487532.0}, {"date": "2021-12-15", "close": 0.165, "volume": 217147.0}, {"date": "2021-12-16", "close": 0.165, "volume": 1269868.0}, {"date": "2021-12-17", "close": 0.175, "volume": 692508.0}, {"date": "2021-12-20", "close": 0.1725, "volume": 630389.0}, {"date": "2021-12-21", "close": 0.16, "volume": 322734.0}, {"date": "2021-12-22", "close": 0.16, "volume": 311391.0}, {"date": "2021-12-23", "close": 0.17, "volume": 1413257.0}, {"date": "2021-12-24", "close": 0.165, "volume": 102504.0}, {"date": "2021-12-29", "close": 0.165, "volume": 231472.0}, {"date": "2021-12-30", "close": 0.165, "volume": 321784.0}, {"date": "2021-12-31", "close": 0.165, "volume": 388061.0}, {"date": "2022-01-04", "close": 0.165, "volume": 1385358.0}, {"date": "2022-01-05", "close": 0.165, "volume": 173621.0}, {"date": "2022-01-06", "close": 0.17, "volume": 826225.0}, {"date": "2022-01-07", "close": 0.175, "volume": 1496440.0}, {"date": "2022-01-10", "close": 0.19, "volume": 3428183.0}, {"date": "2022-01-11", "close": 0.19, "volume": 1172741.0}, {"date": "2022-01-12", "close": 0.185, "volume": 1095393.0}, {"date": "2022-01-13", "close": 0.185, "volume": 1297245.0}, {"date": "2022-01-14", "close": 0.195, "volume": 1368662.0}, {"date": "2022-01-17", "close": 0.265, "volume": 11678518.0}, {"date": "2022-01-18", "close": 0.3, "volume": 9985331.0}, {"date": "2022-01-19", "close": 0.355, "volume": 8050958.0}, {"date": "2022-01-20", "close": 0.43, "volume": 18355806.0}, {"date": "2022-01-21", "close": 0.38, "volume": 7321511.0}, {"date": "2022-01-24", "close": 0.37, "volume": 4709332.0}, {"date": "2022-01-25", "close": 0.31, "volume": 7392287.0}, {"date": "2022-01-27", "close": 0.28, "volume": 6525496.0}, {"date": "2022-01-28", "close": 0.4, "volume": 8022974.0}, {"date": "2022-01-31", "close": 0.41, "volume": 7114097.0}, {"date": "2022-02-01", "close": 0.39, "volume": 3946428.0}, {"date": "2022-02-02", "close": 0.39, "volume": 1168573.0}, {"date": "2022-02-03", "close": 0.365, "volume": 1725686.0}, {"date": "2022-02-04", "close": 0.36, "volume": 1083890.0}, {"date": "2022-02-07", "close": 0.375, "volume": 1095290.0}, {"date": "2022-02-08", "close": 0.375, "volume": 1392375.0}, {"date": "2022-02-09", "close": 0.37, "volume": 593219.0}, {"date": "2022-02-10", "close": 0.48, "volume": 9938284.0}, {"date": "2022-02-11", "close": 0.475, "volume": 7830786.0}, {"date": "2022-02-14", "close": 0.42, "volume": 12260807.0}, {"date": "2022-02-15", "close": 0.395, "volume": 5229403.0}, {"date": "2022-02-16", "close": 0.405, "volume": 4620077.0}, {"date": "2022-02-17", "close": 0.385, "volume": 2026617.0}, {"date": "2022-02-18", "close": 0.385, "volume": 3615217.0}, {"date": "2022-02-21", "close": 0.37, "volume": 2452643.0}, {"date": "2022-02-22", "close": 0.325, "volume": 4852108.0}, {"date": "2022-02-23", "close": 0.4, "volume": 5951878.0}, {"date": "2022-02-24", "close": 0.34, "volume": 3713909.0}, {"date": "2022-02-25", "close": 0.37, "volume": 2677262.0}, {"date": "2022-02-28", "close": 0.355, "volume": 2924299.0}, {"date": "2022-03-01", "close": 0.405, "volume": 5463024.0}, {"date": "2022-03-02", "close": 0.425, "volume": 2595864.0}, {"date": "2022-03-03", "close": 0.425, "volume": 3297167.0}, {"date": "2022-03-04", "close": 0.4, "volume": 2112190.0}, {"date": "2022-03-07", "close": 0.39, "volume": 1785731.0}, {"date": "2022-03-08", "close": 0.37, "volume": 2159509.0}, {"date": "2022-03-09", "close": 0.39, "volume": 1978019.0}, {"date": "2022-03-10", "close": 0.375, "volume": 1946464.0}, {"date": "2022-03-11", "close": 0.39, "volume": 2190216.0}, {"date": "2022-03-14", "close": 0.37, "volume": 2680838.0}, {"date": "2022-03-15", "close": 0.36, "volume": 1337930.0}, {"date": "2022-03-16", "close": 0.37, "volume": 1214151.0}, {"date": "2022-03-17", "close": 0.41, "volume": 6365215.0}, {"date": "2022-03-18", "close": 0.44, "volume": 4396285.0}, {"date": "2022-03-21", "close": 0.45, "volume": 3488608.0}, {"date": "2022-03-22", "close": 0.5, "volume": 7103424.0}, {"date": "2022-03-23", "close": 0.54, "volume": 4657832.0}, {"date": "2022-03-24", "close": 0.525, "volume": 9847747.0}, {"date": "2022-03-25", "close": 0.45, "volume": 8990631.0}, {"date": "2022-03-28", "close": 0.43, "volume": 7000967.0}, {"date": "2022-03-29", "close": 0.43, "volume": 3021765.0}, {"date": "2022-03-30", "close": 0.455, "volume": 2201185.0}, {"date": "2022-03-31", "close": 0.475, "volume": 4589236.0}, {"date": "2022-04-01", "close": 0.505, "volume": 4566754.0}, {"date": "2022-04-04", "close": 0.505, "volume": 4977662.0}, {"date": "2022-04-05", "close": 0.48, "volume": 3644949.0}, {"date": "2022-04-06", "close": 0.455, "volume": 2806285.0}, {"date": "2022-04-07", "close": 0.445, "volume": 3428480.0}, {"date": "2022-04-08", "close": 0.465, "volume": 2343377.0}, {"date": "2022-04-11", "close": 0.435, "volume": 1733800.0}, {"date": "2022-04-12", "close": 0.415, "volume": 1920716.0}, {"date": "2022-04-13", "close": 0.43, "volume": 1668943.0}, {"date": "2022-04-14", "close": 0.44, "volume": 1451872.0}, {"date": "2022-04-19", "close": 0.43, "volume": 1711951.0}, {"date": "2022-04-20", "close": 0.42, "volume": 784544.0}, {"date": "2022-04-21", "close": 0.42, "volume": 879929.0}, {"date": "2022-04-22", "close": 0.405, "volume": 1930214.0}, {"date": "2022-04-26", "close": 0.39, "volume": 1529741.0}, {"date": "2022-04-27", "close": 0.395, "volume": 1807466.0}, {"date": "2022-04-28", "close": 0.385, "volume": 439597.0}, {"date": "2022-04-29", "close": 0.41, "volume": 1273318.0}, {"date": "2022-05-02", "close": 0.395, "volume": 702210.0}, {"date": "2022-05-03", "close": 0.395, "volume": 809022.0}, {"date": "2022-05-04", "close": 0.375, "volume": 1541026.0}, {"date": "2022-05-05", "close": 0.39, "volume": 323554.0}, {"date": "2022-05-06", "close": 0.38, "volume": 1129118.0}, {"date": "2022-05-09", "close": 0.37, "volume": 2221039.0}, {"date": "2022-05-10", "close": 0.365, "volume": 1675591.0}, {"date": "2022-05-11", "close": 0.36, "volume": 638494.0}, {"date": "2022-05-12", "close": 0.335, "volume": 1638867.0}, {"date": "2022-05-13", "close": 0.35, "volume": 1171127.0}, {"date": "2022-05-16", "close": 0.335, "volume": 1708322.0}, {"date": "2022-05-17", "close": 0.345, "volume": 743043.0}, {"date": "2022-05-18", "close": 0.34, "volume": 560759.0}, {"date": "2022-05-19", "close": 0.34, "volume": 1197066.0}, {"date": "2022-05-20", "close": 0.35, "volume": 569318.0}, {"date": "2022-05-23", "close": 0.35, "volume": 298318.0}, {"date": "2022-05-24", "close": 0.335, "volume": 1114613.0}, {"date": "2022-05-25", "close": 0.335, "volume": 337892.0}, {"date": "2022-05-26", "close": 0.33, "volume": 550749.0}, {"date": "2022-05-27", "close": 0.34, "volume": 856437.0}, {"date": "2022-05-30", "close": 0.365, "volume": 1511668.0}, {"date": "2022-05-31", "close": 0.37, "volume": 1316659.0}, {"date": "2022-06-01", "close": 0.345, "volume": 1345095.0}, {"date": "2022-06-02", "close": 0.34, "volume": 744631.0}, {"date": "2022-06-03", "close": 0.34, "volume": 352871.0}, {"date": "2022-06-06", "close": 0.335, "volume": 393718.0}, {"date": "2022-06-07", "close": 0.335, "volume": 482450.0}, {"date": "2022-06-08", "close": 0.31, "volume": 1856874.0}, {"date": "2022-06-09", "close": 0.29, "volume": 1181705.0}, {"date": "2022-06-10", "close": 0.275, "volume": 1825039.0}, {"date": "2022-06-14", "close": 0.26, "volume": 3649141.0}, {"date": "2022-06-15", "close": 0.22, "volume": 2933584.0}, {"date": "2022-06-16", "close": 0.26, "volume": 2335086.0}, {"date": "2022-06-17", "close": 0.265, "volume": 839226.0}, {"date": "2022-06-20", "close": 0.23, "volume": 1380252.0}, {"date": "2022-06-21", "close": 0.24, "volume": 1235843.0}, {"date": "2022-06-22", "close": 0.22, "volume": 3187272.0}, {"date": "2022-06-23", "close": 0.195, "volume": 2545960.0}, {"date": "2022-06-24", "close": 0.24, "volume": 3786185.0}, {"date": "2022-06-27", "close": 0.23, "volume": 950012.0}, {"date": "2022-06-28", "close": 0.285, "volume": 6804284.0}, {"date": "2022-06-29", "close": 0.255, "volume": 2070435.0}, {"date": "2022-06-30", "close": 0.255, "volume": 4201916.0}, {"date": "2022-07-01", "close": 0.255, "volume": 1151181.0}, {"date": "2022-07-04", "close": 0.255, "volume": 986125.0}, {"date": "2022-07-05", "close": 0.27, "volume": 701162.0}, {"date": "2022-07-06", "close": 0.255, "volume": 1386583.0}, {"date": "2022-07-07", "close": 0.235, "volume": 1197773.0}, {"date": "2022-07-08", "close": 0.25, "volume": 1334399.0}, {"date": "2022-07-11", "close": 0.245, "volume": 868510.0}, {"date": "2022-07-12", "close": 0.235, "volume": 753233.0}, {"date": "2022-07-13", "close": 0.225, "volume": 1274447.0}, {"date": "2022-07-14", "close": 0.24, "volume": 1349544.0}, {"date": "2022-07-15", "close": 0.23, "volume": 335690.0}, {"date": "2022-07-18", "close": 0.235, "volume": 537777.0}, {"date": "2022-07-19", "close": 0.225, "volume": 116689.0}, {"date": "2022-07-20", "close": 0.23, "volume": 1414297.0}, {"date": "2022-07-21", "close": 0.25, "volume": 738129.0}, {"date": "2022-07-22", "close": 0.255, "volume": 1244466.0}, {"date": "2022-07-25", "close": 0.25, "volume": 192913.0}, {"date": "2022-07-26", "close": 0.24, "volume": 299217.0}, {"date": "2022-07-27", "close": 0.235, "volume": 724455.0}, {"date": "2022-07-28", "close": 0.255, "volume": 708264.0}, {"date": "2022-07-29", "close": 0.255, "volume": 1008797.0}, {"date": "2022-08-01", "close": 0.25, "volume": 301815.0}, {"date": "2022-08-02", "close": 0.255, "volume": 893385.0}, {"date": "2022-08-03", "close": 0.25, "volume": 584899.0}, {"date": "2022-08-04", "close": 0.27, "volume": 3010497.0}, {"date": "2022-08-05", "close": 0.315, "volume": 4445114.0}, {"date": "2022-08-08", "close": 0.38, "volume": 3974726.0}, {"date": "2022-08-09", "close": 0.35, "volume": 1384491.0}, {"date": "2022-08-10", "close": 0.36, "volume": 913686.0}, {"date": "2022-08-11", "close": 0.365, "volume": 1290668.0}, {"date": "2022-08-12", "close": 0.365, "volume": 578395.0}, {"date": "2022-08-15", "close": 0.355, "volume": 854249.0}, {"date": "2022-08-17", "close": 0.315, "volume": 3112045.0}, {"date": "2022-08-18", "close": 0.295, "volume": 4236435.0}, {"date": "2022-08-19", "close": 0.3, "volume": 1588299.0}, {"date": "2022-08-22", "close": 0.275, "volume": 4220107.0}, {"date": "2022-08-23", "close": 0.255, "volume": 6113910.0}, {"date": "2022-08-24", "close": 0.245, "volume": 5670943.0}, {"date": "2022-08-25", "close": 0.25, "volume": 2933325.0}, {"date": "2022-08-26", "close": 0.245, "volume": 1703267.0}, {"date": "2022-08-29", "close": 0.225, "volume": 3776613.0}, {"date": "2022-08-30", "close": 0.225, "volume": 2361828.0}, {"date": "2022-08-31", "close": 0.235, "volume": 5016050.0}, {"date": "2022-09-01", "close": 0.245, "volume": 6335794.0}, {"date": "2022-09-02", "close": 0.23, "volume": 3243514.0}, {"date": "2022-09-05", "close": 0.23, "volume": 2423068.0}, {"date": "2022-09-06", "close": 0.23, "volume": 2196204.0}, {"date": "2022-09-07", "close": 0.235, "volume": 1365070.0}, {"date": "2022-09-08", "close": 0.255, "volume": 2710588.0}, {"date": "2022-09-09", "close": 0.265, "volume": 3320186.0}, {"date": "2022-09-12", "close": 0.245, "volume": 2362063.0}, {"date": "2022-09-13", "close": 0.265, "volume": 2221495.0}, {"date": "2022-09-14", "close": 0.255, "volume": 2516853.0}, {"date": "2022-09-15", "close": 0.25, "volume": 1834961.0}, {"date": "2022-09-16", "close": 0.245, "volume": 1603185.0}, {"date": "2022-09-19", "close": 0.235, "volume": 1149877.0}, {"date": "2022-09-20", "close": 0.235, "volume": 1059103.0}, {"date": "2022-09-21", "close": 0.24, "volume": 1307856.0}, {"date": "2022-09-23", "close": 0.235, "volume": 780059.0}, {"date": "2022-09-26", "close": 0.225, "volume": 1580495.0}, {"date": "2022-09-27", "close": 0.23, "volume": 1747139.0}, {"date": "2022-09-28", "close": 0.23, "volume": 1148712.0}, {"date": "2022-09-29", "close": 0.22, "volume": 2815019.0}, {"date": "2022-09-30", "close": 0.21, "volume": 2447902.0}, {"date": "2022-10-03", "close": 0.2, "volume": 2439302.0}, {"date": "2022-10-04", "close": 0.22, "volume": 912184.0}, {"date": "2022-10-05", "close": 0.215, "volume": 1964533.0}, {"date": "2022-10-06", "close": 0.215, "volume": 1435523.0}, {"date": "2022-10-07", "close": 0.21, "volume": 713578.0}, {"date": "2022-10-10", "close": 0.2, "volume": 1214041.0}, {"date": "2022-10-11", "close": 0.19, "volume": 2856317.0}, {"date": "2022-10-12", "close": 0.185, "volume": 2172119.0}, {"date": "2022-10-13", "close": 0.185, "volume": 1917071.0}, {"date": "2022-10-14", "close": 0.19, "volume": 1006422.0}, {"date": "2022-10-17", "close": 0.185, "volume": 1016403.0}, {"date": "2022-10-18", "close": 0.2, "volume": 2794222.0}, {"date": "2022-10-19", "close": 0.195, "volume": 726867.0}, {"date": "2022-10-20", "close": 0.19, "volume": 721197.0}, {"date": "2022-10-21", "close": 0.185, "volume": 155527.0}, {"date": "2022-10-24", "close": 0.195, "volume": 446902.0}, {"date": "2022-10-25", "close": 0.195, "volume": 740559.0}, {"date": "2022-10-26", "close": 0.205, "volume": 2851375.0}, {"date": "2022-10-27", "close": 0.2, "volume": 1110161.0}, {"date": "2022-10-28", "close": 0.19, "volume": 743217.0}, {"date": "2022-10-31", "close": 0.195, "volume": 312382.0}, {"date": "2022-11-01", "close": 0.2, "volume": 632776.0}, {"date": "2022-11-02", "close": 0.2, "volume": 733140.0}, {"date": "2022-11-03", "close": 0.195, "volume": 1338495.0}, {"date": "2022-11-04", "close": 0.21, "volume": 886705.0}, {"date": "2022-11-07", "close": 0.205, "volume": 1392008.0}, {"date": "2022-11-08", "close": 0.21, "volume": 555103.0}, {"date": "2022-11-09", "close": 0.22, "volume": 1814567.0}, {"date": "2022-11-10", "close": 0.205, "volume": 1212114.0}, {"date": "2022-11-11", "close": 0.205, "volume": 2329179.0}, {"date": "2022-11-14", "close": 0.205, "volume": 819631.0}, {"date": "2022-11-15", "close": 0.2, "volume": 1760999.0}, {"date": "2022-11-16", "close": 0.2, "volume": 672806.0}, {"date": "2022-11-17", "close": 0.195, "volume": 610469.0}, {"date": "2022-11-18", "close": 0.19, "volume": 574215.0}, {"date": "2022-11-21", "close": 0.195, "volume": 705120.0}, {"date": "2022-11-22", "close": 0.2, "volume": 743219.0}, {"date": "2022-11-23", "close": 0.205, "volume": 1245306.0}, {"date": "2022-11-24", "close": 0.22, "volume": 4207829.0}, {"date": "2022-11-25", "close": 0.215, "volume": 1479131.0}, {"date": "2022-11-28", "close": 0.2, "volume": 1654656.0}, {"date": "2022-11-29", "close": 0.195, "volume": 1086089.0}, {"date": "2022-11-30", "close": 0.2, "volume": 987423.0}, {"date": "2022-12-01", "close": 0.2, "volume": 989003.0}, {"date": "2022-12-02", "close": 0.24, "volume": 7052151.0}, {"date": "2022-12-05", "close": 0.24, "volume": 3315144.0}, {"date": "2022-12-06", "close": 0.22, "volume": 3050744.0}, {"date": "2022-12-07", "close": 0.215, "volume": 1276825.0}, {"date": "2022-12-08", "close": 0.21, "volume": 1027183.0}, {"date": "2022-12-09", "close": 0.22, "volume": 313193.0}, {"date": "2022-12-12", "close": 0.2, "volume": 2205736.0}, {"date": "2022-12-13", "close": 0.2, "volume": 1559576.0}, {"date": "2022-12-14", "close": 0.195, "volume": 2952195.0}, {"date": "2022-12-15", "close": 0.195, "volume": 1112562.0}, {"date": "2022-12-16", "close": 0.195, "volume": 547733.0}, {"date": "2022-12-19", "close": 0.195, "volume": 463893.0}, {"date": "2022-12-20", "close": 0.19, "volume": 767144.0}, {"date": "2022-12-21", "close": 0.195, "volume": 472396.0}, {"date": "2022-12-22", "close": 0.2, "volume": 455800.0}, {"date": "2022-12-23", "close": 0.2, "volume": 412817.0}, {"date": "2022-12-28", "close": 0.19, "volume": 761784.0}, {"date": "2022-12-29", "close": 0.19, "volume": 264398.0}, {"date": "2022-12-30", "close": 0.19, "volume": 255857.0}, {"date": "2023-01-03", "close": 0.19, "volume": 915953.0}, {"date": "2023-01-04", "close": 0.195, "volume": 217852.0}, {"date": "2023-01-05", "close": 0.205, "volume": 1182509.0}, {"date": "2023-01-06", "close": 0.205, "volume": 516154.0}, {"date": "2023-01-09", "close": 0.205, "volume": 601243.0}, {"date": "2023-01-10", "close": 0.2, "volume": 503404.0}, {"date": "2023-01-11", "close": 0.205, "volume": 403407.0}, {"date": "2023-01-12", "close": 0.215, "volume": 1761752.0}, {"date": "2023-01-13", "close": 0.22, "volume": 876388.0}, {"date": "2023-01-16", "close": 0.21, "volume": 703216.0}, {"date": "2023-01-17", "close": 0.205, "volume": 855594.0}, {"date": "2023-01-18", "close": 0.2, "volume": 1345060.0}, {"date": "2023-01-19", "close": 0.195, "volume": 1276291.0}, {"date": "2023-01-20", "close": 0.205, "volume": 1702880.0}, {"date": "2023-01-23", "close": 0.22, "volume": 1905074.0}, {"date": "2023-01-24", "close": 0.23, "volume": 2713294.0}, {"date": "2023-01-25", "close": 0.24, "volume": 1155239.0}, {"date": "2023-01-27", "close": 0.225, "volume": 1827450.0}, {"date": "2023-01-30", "close": 0.25, "volume": 3505354.0}, {"date": "2023-01-31", "close": 0.245, "volume": 2528485.0}, {"date": "2023-02-01", "close": 0.27, "volume": 3531929.0}, {"date": "2023-02-02", "close": 0.3, "volume": 7483631.0}, {"date": "2023-02-03", "close": 0.29, "volume": 7836871.0}, {"date": "2023-02-06", "close": 0.265, "volume": 3426555.0}, {"date": "2023-02-07", "close": 0.27, "volume": 1736409.0}, {"date": "2023-02-08", "close": 0.27, "volume": 1606320.0}, {"date": "2023-02-09", "close": 0.265, "volume": 1436865.0}, {"date": "2023-02-10", "close": 0.265, "volume": 1068019.0}, {"date": "2023-02-13", "close": 0.25, "volume": 1677592.0}, {"date": "2023-02-14", "close": 0.255, "volume": 782557.0}, {"date": "2023-02-15", "close": 0.235, "volume": 2079074.0}, {"date": "2023-02-16", "close": 0.245, "volume": 1328347.0}, {"date": "2023-02-17", "close": 0.255, "volume": 747982.0}, {"date": "2023-02-20", "close": 0.245, "volume": 997764.0}, {"date": "2023-02-21", "close": 0.28, "volume": 2462775.0}, {"date": "2023-02-22", "close": 0.27, "volume": 1034484.0}, {"date": "2023-02-23", "close": 0.27, "volume": 988805.0}, {"date": "2023-02-24", "close": 0.255, "volume": 1456232.0}, {"date": "2023-02-27", "close": 0.25, "volume": 1013253.0}, {"date": "2023-02-28", "close": 0.24, "volume": 1107250.0}, {"date": "2023-03-01", "close": 0.24, "volume": 1151418.0}, {"date": "2023-03-02", "close": 0.235, "volume": 1187524.0}, {"date": "2023-03-03", "close": 0.23, "volume": 1797701.0}, {"date": "2023-03-06", "close": 0.225, "volume": 625989.0}, {"date": "2023-03-07", "close": 0.23, "volume": 370962.0}, {"date": "2023-03-08", "close": 0.225, "volume": 757219.0}, {"date": "2023-03-09", "close": 0.23, "volume": 465491.0}, {"date": "2023-03-10", "close": 0.205, "volume": 4342102.0}, {"date": "2023-03-13", "close": 0.205, "volume": 981073.0}, {"date": "2023-03-14", "close": 0.2, "volume": 1057668.0}, {"date": "2023-03-15", "close": 0.2, "volume": 543517.0}, {"date": "2023-03-16", "close": 0.195, "volume": 1475324.0}, {"date": "2023-03-17", "close": 0.2, "volume": 1802225.0}, {"date": "2023-03-20", "close": 0.205, "volume": 1233967.0}, {"date": "2023-03-21", "close": 0.21, "volume": 725968.0}, {"date": "2023-03-22", "close": 0.205, "volume": 540047.0}, {"date": "2023-03-23", "close": 0.205, "volume": 401689.0}, {"date": "2023-03-24", "close": 0.205, "volume": 809981.0}, {"date": "2023-03-27", "close": 0.215, "volume": 392700.0}, {"date": "2023-03-28", "close": 0.215, "volume": 1653220.0}, {"date": "2023-03-29", "close": 0.21, "volume": 672683.0}, {"date": "2023-03-30", "close": 0.245, "volume": 13344205.0}, {"date": "2023-03-31", "close": 0.22, "volume": 5555276.0}, {"date": "2023-04-03", "close": 0.205, "volume": 4443024.0}, {"date": "2023-04-04", "close": 0.205, "volume": 1363507.0}, {"date": "2023-04-05", "close": 0.215, "volume": 633986.0}, {"date": "2023-04-06", "close": 0.215, "volume": 517623.0}, {"date": "2023-04-11", "close": 0.22, "volume": 742759.0}, {"date": "2023-04-12", "close": 0.215, "volume": 1087561.0}, {"date": "2023-04-13", "close": 0.22, "volume": 855637.0}, {"date": "2023-04-14", "close": 0.22, "volume": 581454.0}, {"date": "2023-04-17", "close": 0.215, "volume": 590490.0}, {"date": "2023-04-18", "close": 0.215, "volume": 542813.0}, {"date": "2023-04-19", "close": 0.21, "volume": 1298506.0}, {"date": "2023-04-20", "close": 0.215, "volume": 315138.0}, {"date": "2023-04-21", "close": 0.215, "volume": 149531.0}, {"date": "2023-04-24", "close": 0.21, "volume": 747889.0}, {"date": "2023-04-26", "close": 0.21, "volume": 1610647.0}, {"date": "2023-04-27", "close": 0.205, "volume": 689789.0}, {"date": "2023-04-28", "close": 0.205, "volume": 675861.0}, {"date": "2023-05-01", "close": 0.205, "volume": 1059702.0}, {"date": "2023-05-02", "close": 0.205, "volume": 145882.0}, {"date": "2023-05-03", "close": 0.2, "volume": 337495.0}, {"date": "2023-05-04", "close": 0.195, "volume": 591081.0}, {"date": "2023-05-05", "close": 0.19, "volume": 882251.0}, {"date": "2023-05-08", "close": 0.19, "volume": 1477314.0}, {"date": "2023-05-09", "close": 0.185, "volume": 212149.0}, {"date": "2023-05-10", "close": 0.195, "volume": 508530.0}, {"date": "2023-05-11", "close": 0.195, "volume": 455818.0}, {"date": "2023-05-12", "close": 0.195, "volume": 429003.0}, {"date": "2023-05-15", "close": 0.185, "volume": 1759256.0}, {"date": "2023-05-16", "close": 0.185, "volume": 284792.0}, {"date": "2023-05-17", "close": 0.1825, "volume": 822582.0}, {"date": "2023-05-18", "close": 0.175, "volume": 542031.0}, {"date": "2023-05-19", "close": 0.18, "volume": 811306.0}, {"date": "2023-05-22", "close": 0.175, "volume": 380592.0}, {"date": "2023-05-23", "close": 0.17, "volume": 1640761.0}, {"date": "2023-05-24", "close": 0.16, "volume": 808506.0}, {"date": "2023-05-25", "close": 0.16, "volume": 582908.0}, {"date": "2023-05-26", "close": 0.17, "volume": 420709.0}, {"date": "2023-05-29", "close": 0.165, "volume": 492370.0}, {"date": "2023-05-30", "close": 0.15, "volume": 1935145.0}, {"date": "2023-05-31", "close": 0.145, "volume": 3032809.0}, {"date": "2023-06-01", "close": 0.155, "volume": 766184.0}, {"date": "2023-06-02", "close": 0.17, "volume": 898934.0}, {"date": "2023-06-05", "close": 0.16, "volume": 499584.0}, {"date": "2023-06-06", "close": 0.165, "volume": 364798.0}, {"date": "2023-06-07", "close": 0.15, "volume": 911204.0}, {"date": "2023-06-08", "close": 0.15, "volume": 563965.0}, {"date": "2023-06-09", "close": 0.15, "volume": 396130.0}, {"date": "2023-06-13", "close": 0.15, "volume": 554600.0}, {"date": "2023-06-14", "close": 0.145, "volume": 477077.0}, {"date": "2023-06-15", "close": 0.145, "volume": 164810.0}, {"date": "2023-06-16", "close": 0.145, "volume": 247475.0}, {"date": "2023-06-19", "close": 0.12, "volume": 1992096.0}, {"date": "2023-06-20", "close": 0.13, "volume": 539402.0}, {"date": "2023-06-21", "close": 0.14, "volume": 872660.0}, {"date": "2023-06-22", "close": 0.135, "volume": 409097.0}, {"date": "2023-06-23", "close": 0.13, "volume": 438132.0}, {"date": "2023-06-26", "close": 0.125, "volume": 313277.0}, {"date": "2023-06-27", "close": 0.125, "volume": 683446.0}, {"date": "2023-06-28", "close": 0.125, "volume": 347000.0}, {"date": "2023-06-29", "close": 0.135, "volume": 653320.0}, {"date": "2023-06-30", "close": 0.145, "volume": 2097097.0}, {"date": "2023-07-03", "close": 0.155, "volume": 1121371.0}, {"date": "2023-07-04", "close": 0.16, "volume": 536043.0}, {"date": "2023-07-05", "close": 0.155, "volume": 303013.0}, {"date": "2023-07-06", "close": 0.165, "volume": 596819.0}, {"date": "2023-07-07", "close": 0.155, "volume": 459615.0}, {"date": "2023-07-10", "close": 0.165, "volume": 185721.0}, {"date": "2023-07-11", "close": 0.17, "volume": 687550.0}, {"date": "2023-07-12", "close": 0.175, "volume": 543122.0}, {"date": "2023-07-13", "close": 0.17, "volume": 927352.0}, {"date": "2023-07-14", "close": 0.18, "volume": 134368.0}, {"date": "2023-07-17", "close": 0.18, "volume": 206829.0}, {"date": "2023-07-18", "close": 0.18, "volume": 352217.0}, {"date": "2023-07-19", "close": 0.17, "volume": 482923.0}, {"date": "2023-07-20", "close": 0.175, "volume": 315798.0}, {"date": "2023-07-21", "close": 0.165, "volume": 319180.0}, {"date": "2023-07-24", "close": 0.17, "volume": 345292.0}, {"date": "2023-07-25", "close": 0.165, "volume": 759414.0}, {"date": "2023-07-26", "close": 0.17, "volume": 91481.0}, {"date": "2023-07-27", "close": 0.165, "volume": 98078.0}, {"date": "2023-07-28", "close": 0.165, "volume": 972600.0}, {"date": "2023-07-31", "close": 0.165, "volume": 676609.0}, {"date": "2023-08-01", "close": 0.17, "volume": 270654.0}, {"date": "2023-08-02", "close": 0.16, "volume": 713693.0}, {"date": "2023-08-03", "close": 0.165, "volume": 442273.0}, {"date": "2023-08-04", "close": 0.16, "volume": 242669.0}, {"date": "2023-08-07", "close": 0.15, "volume": 638032.0}, {"date": "2023-08-08", "close": 0.15, "volume": 218864.0}, {"date": "2023-08-09", "close": 0.155, "volume": 197449.0}, {"date": "2023-08-10", "close": 0.15, "volume": 350454.0}, {"date": "2023-08-11", "close": 0.145, "volume": 223274.0}, {"date": "2023-08-14", "close": 0.145, "volume": 66904.0}, {"date": "2023-08-15", "close": 0.145, "volume": 149395.0}, {"date": "2023-08-16", "close": 0.15, "volume": 182135.0}, {"date": "2023-08-17", "close": 0.145, "volume": 280951.0}, {"date": "2023-08-18", "close": 0.145, "volume": 160973.0}, {"date": "2023-08-21", "close": 0.135, "volume": 544395.0}, {"date": "2023-08-22", "close": 0.135, "volume": 207916.0}, {"date": "2023-08-23", "close": 0.135, "volume": 134738.0}, {"date": "2023-08-24", "close": 0.135, "volume": 303285.0}, {"date": "2023-08-25", "close": 0.14, "volume": 141865.0}, {"date": "2023-08-28", "close": 0.135, "volume": 43342.0}, {"date": "2023-08-29", "close": 0.135, "volume": 120824.0}, {"date": "2023-08-30", "close": 0.135, "volume": 230068.0}, {"date": "2023-08-31", "close": 0.135, "volume": 60130.0}, {"date": "2023-09-01", "close": 0.13, "volume": 1265685.0}, {"date": "2023-09-04", "close": 0.115, "volume": 1184928.0}, {"date": "2023-09-05", "close": 0.125, "volume": 732206.0}, {"date": "2023-09-06", "close": 0.125, "volume": 415509.0}, {"date": "2023-09-07", "close": 0.12, "volume": 217819.0}, {"date": "2023-09-08", "close": 0.125, "volume": 220362.0}, {"date": "2023-09-11", "close": 0.125, "volume": 107296.0}, {"date": "2023-09-12", "close": 0.125, "volume": 135065.0}, {"date": "2023-09-13", "close": 0.12, "volume": 443043.0}, {"date": "2023-09-14", "close": 0.13, "volume": 903816.0}, {"date": "2023-09-15", "close": 0.155, "volume": 1353561.0}, {"date": "2023-09-18", "close": 0.145, "volume": 492244.0}, {"date": "2023-09-19", "close": 0.14, "volume": 149658.0}, {"date": "2023-09-20", "close": 0.145, "volume": 170272.0}, {"date": "2023-09-21", "close": 0.13, "volume": 409087.0}, {"date": "2023-09-22", "close": 0.125, "volume": 210746.0}, {"date": "2023-09-25", "close": 0.125, "volume": 224060.0}, {"date": "2023-09-26", "close": 0.13, "volume": 48098.0}, {"date": "2023-09-27", "close": 0.125, "volume": 115398.0}, {"date": "2023-09-28", "close": 0.135, "volume": 217975.0}, {"date": "2023-09-29", "close": 0.15, "volume": 540133.0}, {"date": "2023-10-02", "close": 0.135, "volume": 138717.0}, {"date": "2023-10-03", "close": 0.14, "volume": 292099.0}, {"date": "2023-10-04", "close": 0.13, "volume": 194027.0}, {"date": "2023-10-05", "close": 0.13, "volume": 245269.0}, {"date": "2023-10-06", "close": 0.125, "volume": 543596.0}, {"date": "2023-10-09", "close": 0.135, "volume": 295109.0}, {"date": "2023-10-10", "close": 0.135, "volume": 58312.0}, {"date": "2023-10-11", "close": 0.125, "volume": 150515.0}, {"date": "2023-10-12", "close": 0.135, "volume": 217461.0}, {"date": "2023-10-13", "close": 0.13, "volume": 115164.0}, {"date": "2023-10-16", "close": 0.125, "volume": 71740.0}, {"date": "2023-10-17", "close": 0.13, "volume": 61020.0}, {"date": "2023-10-18", "close": 0.13, "volume": 188040.0}, {"date": "2023-10-19", "close": 0.14, "volume": 698674.0}, {"date": "2023-10-20", "close": 0.13, "volume": 427919.0}, {"date": "2023-10-23", "close": 0.13, "volume": 47892.0}, {"date": "2023-10-24", "close": 0.125, "volume": 97896.0}, {"date": "2023-10-25", "close": 0.135, "volume": 107168.0}, {"date": "2023-10-26", "close": 0.125, "volume": 192985.0}, {"date": "2023-10-27", "close": 0.14, "volume": 49566.0}, {"date": "2023-10-30", "close": 0.14, "volume": 81642.0}, {"date": "2023-10-31", "close": 0.13, "volume": 45071.0}, {"date": "2023-11-01", "close": 0.13, "volume": 487833.0}, {"date": "2023-11-02", "close": 0.13, "volume": 76761.0}, {"date": "2023-11-03", "close": 0.14, "volume": 335773.0}, {"date": "2023-11-06", "close": 0.145, "volume": 342847.0}, {"date": "2023-11-07", "close": 0.14, "volume": 174164.0}, {"date": "2023-11-08", "close": 0.14, "volume": 284876.0}, {"date": "2023-11-09", "close": 0.145, "volume": 435085.0}, {"date": "2023-11-10", "close": 0.135, "volume": 1364859.0}, {"date": "2023-11-13", "close": 0.14, "volume": 358767.0}, {"date": "2023-11-14", "close": 0.15, "volume": 1147717.0}, {"date": "2023-11-15", "close": 0.145, "volume": 198111.0}, {"date": "2023-11-16", "close": 0.145, "volume": 417158.0}, {"date": "2023-11-17", "close": 0.15, "volume": 207995.0}, {"date": "2023-11-20", "close": 0.15, "volume": 872847.0}, {"date": "2023-11-21", "close": 0.155, "volume": 544071.0}, {"date": "2023-11-22", "close": 0.155, "volume": 302051.0}, {"date": "2023-11-23", "close": 0.15, "volume": 251755.0}, {"date": "2023-11-24", "close": 0.165, "volume": 429264.0}, {"date": "2023-11-27", "close": 0.16, "volume": 208213.0}, {"date": "2023-11-28", "close": 0.17, "volume": 931849.0}, {"date": "2023-11-29", "close": 0.17, "volume": 240883.0}, {"date": "2023-11-30", "close": 0.175, "volume": 631035.0}, {"date": "2023-12-01", "close": 0.16, "volume": 783274.0}, {"date": "2023-12-04", "close": 0.145, "volume": 1130499.0}, {"date": "2023-12-05", "close": 0.135, "volume": 222305.0}, {"date": "2023-12-06", "close": 0.145, "volume": 132103.0}, {"date": "2023-12-07", "close": 0.165, "volume": 540438.0}, {"date": "2023-12-08", "close": 0.16, "volume": 304501.0}, {"date": "2023-12-11", "close": 0.15, "volume": 323412.0}, {"date": "2023-12-12", "close": 0.145, "volume": 145078.0}, {"date": "2023-12-13", "close": 0.145, "volume": 305596.0}, {"date": "2023-12-14", "close": 0.155, "volume": 1100759.0}, {"date": "2023-12-15", "close": 0.15, "volume": 302817.0}, {"date": "2023-12-18", "close": 0.145, "volume": 142324.0}, {"date": "2023-12-19", "close": 0.155, "volume": 497670.0}, {"date": "2023-12-20", "close": 0.15, "volume": 8907.0}, {"date": "2023-12-21", "close": 0.145, "volume": 165850.0}, {"date": "2023-12-22", "close": 0.14, "volume": 414841.0}, {"date": "2023-12-27", "close": 0.155, "volume": 578062.0}, {"date": "2023-12-28", "close": 0.16, "volume": 200313.0}, {"date": "2023-12-29", "close": 0.165, "volume": 478135.0}, {"date": "2024-01-02", "close": 0.16, "volume": 85044.0}, {"date": "2024-01-03", "close": 0.16, "volume": 237189.0}, {"date": "2024-01-04", "close": 0.16, "volume": 116919.0}, {"date": "2024-01-05", "close": 0.155, "volume": 286682.0}, {"date": "2024-01-08", "close": 0.15, "volume": 35678.0}, {"date": "2024-01-09", "close": 0.155, "volume": 419167.0}, {"date": "2024-01-10", "close": 0.16, "volume": 216955.0}, {"date": "2024-01-11", "close": 0.1575, "volume": 107775.0}, {"date": "2024-01-12", "close": 0.16, "volume": 119324.0}, {"date": "2024-01-15", "close": 0.155, "volume": 107446.0}, {"date": "2024-01-16", "close": 0.145, "volume": 753229.0}, {"date": "2024-01-17", "close": 0.145, "volume": 303870.0}, {"date": "2024-01-18", "close": 0.14, "volume": 736220.0}, {"date": "2024-01-19", "close": 0.145, "volume": 200502.0}, {"date": "2024-01-22", "close": 0.145, "volume": 428667.0}, {"date": "2024-01-23", "close": 0.14, "volume": 147149.0}, {"date": "2024-01-24", "close": 0.14, "volume": 175282.0}, {"date": "2024-01-25", "close": 0.125, "volume": 1485385.0}, {"date": "2024-01-29", "close": 0.13, "volume": 586287.0}, {"date": "2024-01-30", "close": 0.14, "volume": 225245.0}, {"date": "2024-01-31", "close": 0.13, "volume": 73972.0}, {"date": "2024-02-01", "close": 0.13, "volume": 381208.0}, {"date": "2024-02-02", "close": 0.135, "volume": 470631.0}, {"date": "2024-02-05", "close": 0.13, "volume": 179752.0}, {"date": "2024-02-06", "close": 0.13, "volume": 108377.0}, {"date": "2024-02-07", "close": 0.135, "volume": 324929.0}, {"date": "2024-02-08", "close": 0.14, "volume": 204337.0}, {"date": "2024-02-09", "close": 0.16, "volume": 1352381.0}, {"date": "2024-02-12", "close": 0.24, "volume": 14331377.0}, {"date": "2024-02-13", "close": 0.335, "volume": 18093567.0}, {"date": "2024-02-14", "close": 0.3, "volume": 4697904.0}, {"date": "2024-02-15", "close": 0.305, "volume": 3683663.0}, {"date": "2024-02-16", "close": 0.375, "volume": 12372749.0}, {"date": "2024-02-19", "close": 0.39, "volume": 10781502.0}, {"date": "2024-02-20", "close": 0.42, "volume": 6146584.0}, {"date": "2024-02-23", "close": 0.32, "volume": 12841392.0}, {"date": "2024-02-26", "close": 0.29, "volume": 7750472.0}, {"date": "2024-02-27", "close": 0.24, "volume": 8796921.0}, {"date": "2024-02-28", "close": 0.26, "volume": 5270486.0}, {"date": "2024-02-29", "close": 0.255, "volume": 6357377.0}, {"date": "2024-03-01", "close": 0.265, "volume": 3352782.0}, {"date": "2024-03-04", "close": 0.29, "volume": 6167840.0}, {"date": "2024-03-05", "close": 0.285, "volume": 1495333.0}, {"date": "2024-03-06", "close": 0.31, "volume": 3444792.0}, {"date": "2024-03-07", "close": 0.29, "volume": 2117224.0}, {"date": "2024-03-08", "close": 0.285, "volume": 849239.0}, {"date": "2024-03-11", "close": 0.285, "volume": 1245701.0}, {"date": "2024-03-12", "close": 0.275, "volume": 2059281.0}, {"date": "2024-03-13", "close": 0.285, "volume": 951582.0}, {"date": "2024-03-14", "close": 0.31, "volume": 2291209.0}, {"date": "2024-03-15", "close": 0.32, "volume": 1994612.0}, {"date": "2024-03-18", "close": 0.29, "volume": 2368527.0}, {"date": "2024-03-19", "close": 0.285, "volume": 1212678.0}, {"date": "2024-03-20", "close": 0.295, "volume": 1394142.0}, {"date": "2024-03-21", "close": 0.29, "volume": 1011877.0}, {"date": "2024-03-22", "close": 0.285, "volume": 833757.0}, {"date": "2024-03-25", "close": 0.28, "volume": 927344.0}, {"date": "2024-03-26", "close": 0.235, "volume": 3711688.0}, {"date": "2024-03-27", "close": 0.235, "volume": 462378.0}, {"date": "2024-03-28", "close": 0.23, "volume": 895934.0}, {"date": "2024-04-02", "close": 0.225, "volume": 2634779.0}, {"date": "2024-04-03", "close": 0.225, "volume": 978801.0}, {"date": "2024-04-04", "close": 0.235, "volume": 491044.0}, {"date": "2024-04-05", "close": 0.23, "volume": 489068.0}, {"date": "2024-04-08", "close": 0.225, "volume": 496363.0}, {"date": "2024-04-09", "close": 0.27, "volume": 2871607.0}, {"date": "2024-04-10", "close": 0.285, "volume": 3403069.0}, {"date": "2024-04-11", "close": 0.31, "volume": 1952336.0}, {"date": "2024-04-12", "close": 0.305, "volume": 2425307.0}, {"date": "2024-04-15", "close": 0.305, "volume": 1302507.0}, {"date": "2024-04-16", "close": 0.28, "volume": 1032230.0}, {"date": "2024-04-17", "close": 0.27, "volume": 942013.0}, {"date": "2024-04-18", "close": 0.265, "volume": 452748.0}, {"date": "2024-04-19", "close": 0.255, "volume": 679218.0}, {"date": "2024-04-22", "close": 0.265, "volume": 225340.0}, {"date": "2024-04-23", "close": 0.275, "volume": 275843.0}, {"date": "2024-04-24", "close": 0.275, "volume": 140482.0}, {"date": "2024-04-26", "close": 0.32, "volume": 3725935.0}, {"date": "2024-04-29", "close": 0.29, "volume": 1702319.0}, {"date": "2024-04-30", "close": 0.29, "volume": 1130267.0}, {"date": "2024-05-01", "close": 0.3, "volume": 257115.0}, {"date": "2024-05-02", "close": 0.285, "volume": 394519.0}, {"date": "2024-05-03", "close": 0.29, "volume": 266166.0}, {"date": "2024-05-06", "close": 0.285, "volume": 1017977.0}, {"date": "2024-05-07", "close": 0.255, "volume": 2475310.0}, {"date": "2024-05-08", "close": 0.265, "volume": 774437.0}, {"date": "2024-05-09", "close": 0.255, "volume": 1203067.0}, {"date": "2024-05-10", "close": 0.245, "volume": 746447.0}, {"date": "2024-05-13", "close": 0.25, "volume": 373814.0}, {"date": "2024-05-14", "close": 0.27, "volume": 322723.0}, {"date": "2024-05-15", "close": 0.26, "volume": 976011.0}, {"date": "2024-05-16", "close": 0.255, "volume": 516465.0}, {"date": "2024-05-17", "close": 0.255, "volume": 556860.0}, {"date": "2024-05-20", "close": 0.25, "volume": 551211.0}, {"date": "2024-05-21", "close": 0.275, "volume": 1302165.0}, {"date": "2024-05-22", "close": 0.3, "volume": 2039076.0}, {"date": "2024-05-23", "close": 0.27, "volume": 857375.0}, {"date": "2024-05-24", "close": 0.27, "volume": 316756.0}, {"date": "2024-05-27", "close": 0.28, "volume": 417705.0}, {"date": "2024-05-28", "close": 0.27, "volume": 107031.0}, {"date": "2024-05-29", "close": 0.265, "volume": 514011.0}, {"date": "2024-05-30", "close": 0.26, "volume": 159881.0}, {"date": "2024-05-31", "close": 0.27, "volume": 1054505.0}, {"date": "2024-06-03", "close": 0.265, "volume": 147836.0}, {"date": "2024-06-04", "close": 0.255, "volume": 81156.0}, {"date": "2024-06-05", "close": 0.255, "volume": 197520.0}, {"date": "2024-06-06", "close": 0.255, "volume": 160298.0}, {"date": "2024-06-07", "close": 0.25, "volume": 259977.0}, {"date": "2024-06-11", "close": 0.23, "volume": 895884.0}, {"date": "2024-06-12", "close": 0.225, "volume": 648178.0}, {"date": "2024-06-13", "close": 0.23, "volume": 344943.0}, {"date": "2024-06-14", "close": 0.235, "volume": 176883.0}, {"date": "2024-06-17", "close": 0.225, "volume": 634329.0}, {"date": "2024-06-18", "close": 0.24, "volume": 561510.0}, {"date": "2024-06-19", "close": 0.225, "volume": 122854.0}, {"date": "2024-06-20", "close": 0.235, "volume": 183378.0}, {"date": "2024-06-21", "close": 0.25, "volume": 1119329.0}, {"date": "2024-06-24", "close": 0.23, "volume": 387958.0}, {"date": "2024-06-25", "close": 0.245, "volume": 768614.0}, {"date": "2024-06-26", "close": 0.245, "volume": 385479.0}, {"date": "2024-06-27", "close": 0.255, "volume": 1320407.0}, {"date": "2024-06-28", "close": 0.265, "volume": 983783.0}, {"date": "2024-07-01", "close": 0.3, "volume": 2271908.0}, {"date": "2024-07-02", "close": 0.29, "volume": 1753107.0}, {"date": "2024-07-03", "close": 0.315, "volume": 3410725.0}, {"date": "2024-07-04", "close": 0.285, "volume": 3469866.0}, {"date": "2024-07-05", "close": 0.29, "volume": 435382.0}, {"date": "2024-07-08", "close": 0.29, "volume": 1003856.0}, {"date": "2024-07-09", "close": 0.29, "volume": 1086147.0}, {"date": "2024-07-10", "close": 0.285, "volume": 832904.0}, {"date": "2024-07-11", "close": 0.295, "volume": 781098.0}, {"date": "2024-07-12", "close": 0.29, "volume": 913376.0}, {"date": "2024-07-15", "close": 0.29, "volume": 886651.0}, {"date": "2024-07-16", "close": 0.285, "volume": 710664.0}, {"date": "2024-07-17", "close": 0.29, "volume": 372924.0}, {"date": "2024-07-18", "close": 0.275, "volume": 345624.0}, {"date": "2024-07-19", "close": 0.285, "volume": 265386.0}, {"date": "2024-07-22", "close": 0.28, "volume": 93170.0}, {"date": "2024-07-23", "close": 0.27, "volume": 474627.0}, {"date": "2024-07-24", "close": 0.275, "volume": 411406.0}, {"date": "2024-07-25", "close": 0.28, "volume": 620805.0}, {"date": "2024-07-26", "close": 0.25, "volume": 756890.0}, {"date": "2024-07-29", "close": 0.255, "volume": 384492.0}, {"date": "2024-07-30", "close": 0.25, "volume": 427631.0}, {"date": "2024-07-31", "close": 0.26, "volume": 231544.0}, {"date": "2024-08-01", "close": 0.255, "volume": 172835.0}, {"date": "2024-08-02", "close": 0.25, "volume": 402581.0}, {"date": "2024-08-05", "close": 0.25, "volume": 160030.0}, {"date": "2024-08-06", "close": 0.24, "volume": 295915.0}, {"date": "2024-08-07", "close": 0.25, "volume": 466009.0}, {"date": "2024-08-08", "close": 0.24, "volume": 175400.0}, {"date": "2024-08-09", "close": 0.235, "volume": 952316.0}, {"date": "2024-08-12", "close": 0.275, "volume": 709157.0}, {"date": "2024-08-13", "close": 0.265, "volume": 318098.0}, {"date": "2024-08-14", "close": 0.26, "volume": 158938.0}, {"date": "2024-08-15", "close": 0.265, "volume": 702042.0}, {"date": "2024-08-16", "close": 0.255, "volume": 172547.0}, {"date": "2024-08-19", "close": 0.28, "volume": 510522.0}, {"date": "2024-08-20", "close": 0.29, "volume": 1145933.0}, {"date": "2024-08-21", "close": 0.295, "volume": 967705.0}, {"date": "2024-08-22", "close": 0.29, "volume": 221949.0}, {"date": "2024-08-23", "close": 0.295, "volume": 454146.0}, {"date": "2024-08-26", "close": 0.275, "volume": 340537.0}, {"date": "2024-08-27", "close": 0.28, "volume": 359402.0}, {"date": "2024-08-28", "close": 0.2775, "volume": 20361.0}, {"date": "2024-08-29", "close": 0.27, "volume": 118633.0}, {"date": "2024-08-30", "close": 0.275, "volume": 206529.0}, {"date": "2024-09-02", "close": 0.26, "volume": 108219.0}, {"date": "2024-09-03", "close": 0.265, "volume": 109092.0}, {"date": "2024-09-04", "close": 0.265, "volume": 420354.0}, {"date": "2024-09-05", "close": 0.28, "volume": 703096.0}, {"date": "2024-09-06", "close": 0.26, "volume": 202255.0}, {"date": "2024-09-09", "close": 0.265, "volume": 356567.0}, {"date": "2024-09-10", "close": 0.255, "volume": 672759.0}, {"date": "2024-09-11", "close": 0.275, "volume": 354261.0}, {"date": "2024-09-12", "close": 0.265, "volume": 125057.0}, {"date": "2024-09-13", "close": 0.265, "volume": 335059.0}, {"date": "2024-09-16", "close": 0.265, "volume": 233131.0}, {"date": "2024-09-17", "close": 0.275, "volume": 577551.0}, {"date": "2024-09-18", "close": 0.275, "volume": 499675.0}, {"date": "2024-09-19", "close": 0.27, "volume": 124436.0}, {"date": "2024-09-20", "close": 0.265, "volume": 151484.0}, {"date": "2024-09-23", "close": 0.255, "volume": 657157.0}, {"date": "2024-09-24", "close": 0.295, "volume": 2736196.0}, {"date": "2024-09-25", "close": 0.275, "volume": 902628.0}, {"date": "2024-09-26", "close": 0.28, "volume": 314995.0}, {"date": "2024-09-27", "close": 0.295, "volume": 589908.0}, {"date": "2024-09-30", "close": 0.2925, "volume": 576010.0}, {"date": "2024-10-01", "close": 0.295, "volume": 1467757.0}, {"date": "2024-10-02", "close": 0.29, "volume": 1455495.0}, {"date": "2024-10-03", "close": 0.29, "volume": 447469.0}, {"date": "2024-10-04", "close": 0.285, "volume": 417598.0}, {"date": "2024-10-07", "close": 0.29, "volume": 235751.0}, {"date": "2024-10-08", "close": 0.28, "volume": 743240.0}, {"date": "2024-10-09", "close": 0.27, "volume": 442224.0}, {"date": "2024-10-10", "close": 0.28, "volume": 319542.0}, {"date": "2024-10-11", "close": 0.3, "volume": 2442782.0}, {"date": "2024-10-14", "close": 0.28, "volume": 772726.0}, {"date": "2024-10-15", "close": 0.29, "volume": 266590.0}, {"date": "2024-10-16", "close": 0.285, "volume": 260242.0}, {"date": "2024-10-17", "close": 0.28, "volume": 478388.0}, {"date": "2024-10-18", "close": 0.29, "volume": 1080492.0}, {"date": "2024-10-21", "close": 0.28, "volume": 411854.0}, {"date": "2024-10-22", "close": 0.275, "volume": 497742.0}, {"date": "2024-10-23", "close": 0.265, "volume": 987507.0}, {"date": "2024-10-24", "close": 0.27, "volume": 566758.0}, {"date": "2024-10-25", "close": 0.27, "volume": 1489189.0}, {"date": "2024-10-28", "close": 0.275, "volume": 624378.0}, {"date": "2024-10-29", "close": 0.27, "volume": 774950.0}, {"date": "2024-10-30", "close": 0.255, "volume": 1229004.0}, {"date": "2024-10-31", "close": 0.235, "volume": 1605021.0}, {"date": "2024-11-01", "close": 0.25, "volume": 1127535.0}, {"date": "2024-11-04", "close": 0.26, "volume": 954315.0}, {"date": "2024-11-05", "close": 0.255, "volume": 494199.0}, {"date": "2024-11-06", "close": 0.24, "volume": 1155570.0}, {"date": "2024-11-07", "close": 0.24, "volume": 551095.0}, {"date": "2024-11-08", "close": 0.24, "volume": 456955.0}, {"date": "2024-11-11", "close": 0.235, "volume": 936869.0}, {"date": "2024-11-12", "close": 0.255, "volume": 1344091.0}, {"date": "2024-11-13", "close": 0.24, "volume": 353780.0}, {"date": "2024-11-14", "close": 0.26, "volume": 921245.0}, {"date": "2024-11-15", "close": 0.27, "volume": 745611.0}, {"date": "2024-11-18", "close": 0.265, "volume": 661021.0}, {"date": "2024-11-19", "close": 0.275, "volume": 1286444.0}, {"date": "2024-11-20", "close": 0.275, "volume": 744789.0}, {"date": "2024-11-21", "close": 0.265, "volume": 275856.0}, {"date": "2024-11-22", "close": 0.265, "volume": 212898.0}, {"date": "2024-11-25", "close": 0.28, "volume": 1865330.0}, {"date": "2024-11-26", "close": 0.275, "volume": 705068.0}, {"date": "2024-11-27", "close": 0.28, "volume": 622234.0}, {"date": "2024-11-28", "close": 0.265, "volume": 227335.0}, {"date": "2024-11-29", "close": 0.27, "volume": 86061.0}, {"date": "2024-12-02", "close": 0.27, "volume": 308099.0}, {"date": "2024-12-03", "close": 0.265, "volume": 1270765.0}, {"date": "2024-12-04", "close": 0.27, "volume": 2004769.0}, {"date": "2024-12-05", "close": 0.26, "volume": 1267578.0}, {"date": "2024-12-06", "close": 0.265, "volume": 578970.0}, {"date": "2024-12-09", "close": 0.275, "volume": 902964.0}, {"date": "2024-12-10", "close": 0.27, "volume": 1094875.0}, {"date": "2024-12-11", "close": 0.265, "volume": 943981.0}, {"date": "2024-12-12", "close": 0.27, "volume": 383701.0}, {"date": "2024-12-13", "close": 0.27, "volume": 93860.0}, {"date": "2024-12-16", "close": 0.26, "volume": 552041.0}, {"date": "2024-12-17", "close": 0.27, "volume": 538263.0}, {"date": "2024-12-18", "close": 0.265, "volume": 354815.0}, {"date": "2024-12-19", "close": 0.265, "volume": 635553.0}, {"date": "2024-12-20", "close": 0.255, "volume": 328266.0}, {"date": "2024-12-23", "close": 0.26, "volume": 272813.0}, {"date": "2024-12-24", "close": 0.265, "volume": 354973.0}, {"date": "2024-12-27", "close": 0.28, "volume": 536291.0}, {"date": "2024-12-30", "close": 0.265, "volume": 445173.0}, {"date": "2024-12-31", "close": 0.265, "volume": 49429.0}, {"date": "2025-01-02", "close": 0.295, "volume": 1750041.0}, {"date": "2025-01-03", "close": 0.295, "volume": 1609640.0}, {"date": "2025-01-06", "close": 0.27, "volume": 347777.0}, {"date": "2025-01-07", "close": 0.27, "volume": 339422.0}, {"date": "2025-01-08", "close": 0.265, "volume": 248930.0}, {"date": "2025-01-09", "close": 0.26, "volume": 429733.0}, {"date": "2025-01-10", "close": 0.27, "volume": 212756.0}, {"date": "2025-01-13", "close": 0.27, "volume": 224756.0}, {"date": "2025-01-14", "close": 0.28, "volume": 411494.0}, {"date": "2025-01-15", "close": 0.265, "volume": 339680.0}, {"date": "2025-01-16", "close": 0.265, "volume": 262941.0}, {"date": "2025-01-17", "close": 0.28, "volume": 191739.0}, {"date": "2025-01-20", "close": 0.27, "volume": 242060.0}, {"date": "2025-01-21", "close": 0.28, "volume": 116161.0}, {"date": "2025-01-22", "close": 0.29, "volume": 717608.0}, {"date": "2025-01-23", "close": 0.285, "volume": 244010.0}, {"date": "2025-01-24", "close": 0.275, "volume": 171746.0}, {"date": "2025-01-28", "close": 0.275, "volume": 262225.0}, {"date": "2025-01-29", "close": 0.28, "volume": 264593.0}, {"date": "2025-01-30", "close": 0.275, "volume": 216901.0}, {"date": "2025-01-31", "close": 0.27, "volume": 305227.0}, {"date": "2025-02-03", "close": 0.27, "volume": 393703.0}, {"date": "2025-02-04", "close": 0.275, "volume": 336991.0}, {"date": "2025-02-05", "close": 0.275, "volume": 375773.0}, {"date": "2025-02-06", "close": 0.29, "volume": 93490.0}, {"date": "2025-02-07", "close": 0.3, "volume": 776075.0}, {"date": "2025-02-10", "close": 0.29, "volume": 562189.0}, {"date": "2025-02-11", "close": 0.29, "volume": 286800.0}, {"date": "2025-02-12", "close": 0.285, "volume": 255552.0}, {"date": "2025-02-13", "close": 0.295, "volume": 170081.0}, {"date": "2025-02-14", "close": 0.3, "volume": 296314.0}, {"date": "2025-02-17", "close": 0.305, "volume": 1348285.0}, {"date": "2025-02-18", "close": 0.33, "volume": 1168266.0}, {"date": "2025-02-19", "close": 0.32, "volume": 732518.0}, {"date": "2025-02-20", "close": 0.305, "volume": 1189688.0}, {"date": "2025-02-21", "close": 0.3, "volume": 343936.0}, {"date": "2025-02-24", "close": 0.3, "volume": 433062.0}, {"date": "2025-02-25", "close": 0.275, "volume": 1009508.0}, {"date": "2025-02-26", "close": 0.275, "volume": 637515.0}, {"date": "2025-02-27", "close": 0.265, "volume": 412740.0}, {"date": "2025-02-28", "close": 0.265, "volume": 707674.0}, {"date": "2025-03-03", "close": 0.265, "volume": 216460.0}, {"date": "2025-03-04", "close": 0.29, "volume": 538419.0}, {"date": "2025-03-05", "close": 0.285, "volume": 915900.0}, {"date": "2025-03-06", "close": 0.28, "volume": 994111.0}, {"date": "2025-03-07", "close": 0.28, "volume": 479600.0}, {"date": "2025-03-10", "close": 0.31, "volume": 912976.0}, {"date": "2025-03-11", "close": 0.285, "volume": 814991.0}, {"date": "2025-03-12", "close": 0.28, "volume": 405171.0}, {"date": "2025-03-13", "close": 0.28, "volume": 193915.0}, {"date": "2025-03-14", "close": 0.275, "volume": 338683.0}, {"date": "2025-03-17", "close": 0.285, "volume": 45760.0}, {"date": "2025-03-18", "close": 0.295, "volume": 194843.0}, {"date": "2025-03-19", "close": 0.275, "volume": 219122.0}, {"date": "2025-03-20", "close": 0.28, "volume": 207262.0}, {"date": "2025-03-21", "close": 0.28, "volume": 263109.0}, {"date": "2025-03-24", "close": 0.275, "volume": 340607.0}, {"date": "2025-03-25", "close": 0.29, "volume": 722892.0}, {"date": "2025-03-26", "close": 0.29, "volume": 396438.0}, {"date": "2025-03-27", "close": 0.285, "volume": 381770.0}, {"date": "2025-03-28", "close": 0.275, "volume": 1021012.0}, {"date": "2025-03-31", "close": 0.275, "volume": 992382.0}, {"date": "2025-04-01", "close": 0.27, "volume": 204205.0}, {"date": "2025-04-02", "close": 0.265, "volume": 576733.0}, {"date": "2025-04-03", "close": 0.275, "volume": 525208.0}, {"date": "2025-04-04", "close": 0.27, "volume": 516330.0}, {"date": "2025-04-07", "close": 0.225, "volume": 1959851.0}, {"date": "2025-04-08", "close": 0.25, "volume": 794344.0}, {"date": "2025-04-09", "close": 0.27, "volume": 466361.0}, {"date": "2025-04-10", "close": 0.265, "volume": 555610.0}, {"date": "2025-04-11", "close": 0.275, "volume": 517961.0}, {"date": "2025-04-14", "close": 0.275, "volume": 207706.0}, {"date": "2025-04-15", "close": 0.285, "volume": 1072643.0}, {"date": "2025-04-16", "close": 0.305, "volume": 3106413.0}, {"date": "2025-04-17", "close": 0.315, "volume": 3628276.0}, {"date": "2025-04-22", "close": 0.275, "volume": 1830012.0}, {"date": "2025-04-23", "close": 0.26, "volume": 1951831.0}, {"date": "2025-04-24", "close": 0.275, "volume": 831291.0}, {"date": "2025-04-28", "close": 0.275, "volume": 481211.0}, {"date": "2025-04-29", "close": 0.29, "volume": 856964.0}, {"date": "2025-04-30", "close": 0.275, "volume": 469374.0}, {"date": "2025-05-01", "close": 0.275, "volume": 403997.0}, {"date": "2025-05-02", "close": 0.27, "volume": 598406.0}, {"date": "2025-05-05", "close": 0.265, "volume": 855968.0}, {"date": "2025-05-06", "close": 0.27, "volume": 265821.0}, {"date": "2025-05-07", "close": 0.295, "volume": 744774.0}, {"date": "2025-05-08", "close": 0.27, "volume": 357606.0}, {"date": "2025-05-09", "close": 0.27, "volume": 369501.0}, {"date": "2025-05-12", "close": 0.275, "volume": 214299.0}, {"date": "2025-05-13", "close": 0.27, "volume": 352282.0}, {"date": "2025-05-14", "close": 0.265, "volume": 263595.0}, {"date": "2025-05-15", "close": 0.27, "volume": 565204.0}, {"date": "2025-05-16", "close": 0.25, "volume": 952816.0}, {"date": "2025-05-19", "close": 0.255, "volume": 661239.0}, {"date": "2025-05-20", "close": 0.245, "volume": 468834.0}, {"date": "2025-05-21", "close": 0.25, "volume": 445927.0}, {"date": "2025-05-22", "close": 0.25, "volume": 15328.0}, {"date": "2025-05-23", "close": 0.245, "volume": 298986.0}, {"date": "2025-05-26", "close": 0.25, "volume": 161556.0}, {"date": "2025-05-27", "close": 0.265, "volume": 442263.0}, {"date": "2025-05-28", "close": 0.265, "volume": 127433.0}, {"date": "2025-05-29", "close": 0.26, "volume": 92055.0}, {"date": "2025-05-30", "close": 0.255, "volume": 433935.0}, {"date": "2025-06-02", "close": 0.265, "volume": 256222.0}, {"date": "2025-06-03", "close": 0.26, "volume": 506335.0}, {"date": "2025-06-04", "close": 0.265, "volume": 1141513.0}, {"date": "2025-06-05", "close": 0.275, "volume": 1456396.0}, {"date": "2025-06-06", "close": 0.275, "volume": 958790.0}, {"date": "2025-06-10", "close": 0.27, "volume": 232597.0}, {"date": "2025-06-11", "close": 0.275, "volume": 389334.0}, {"date": "2025-06-12", "close": 0.265, "volume": 207426.0}, {"date": "2025-06-13", "close": 0.265, "volume": 523892.0}, {"date": "2025-06-16", "close": 0.26, "volume": 435955.0}, {"date": "2025-06-17", "close": 0.27, "volume": 250839.0}, {"date": "2025-06-18", "close": 0.27, "volume": 223263.0}, {"date": "2025-06-19", "close": 0.255, "volume": 443829.0}, {"date": "2025-06-20", "close": 0.255, "volume": 120610.0}, {"date": "2025-06-23", "close": 0.245, "volume": 1204328.0}, {"date": "2025-06-24", "close": 0.255, "volume": 218524.0}, {"date": "2025-06-25", "close": 0.25, "volume": 276419.0}, {"date": "2025-06-26", "close": 0.245, "volume": 362662.0}, {"date": "2025-06-27", "close": 0.245, "volume": 111469.0}, {"date": "2025-06-30", "close": 0.245, "volume": 231104.0}, {"date": "2025-07-01", "close": 0.245, "volume": 229755.0}, {"date": "2025-07-02", "close": 0.245, "volume": 194479.0}, {"date": "2025-07-03", "close": 0.24, "volume": 313807.0}, {"date": "2025-07-04", "close": 0.24, "volume": 111256.0}, {"date": "2025-07-07", "close": 0.235, "volume": 1129575.0}, {"date": "2025-07-08", "close": 0.235, "volume": 104520.0}, {"date": "2025-07-09", "close": 0.245, "volume": 423660.0}, {"date": "2025-07-10", "close": 0.245, "volume": 167494.0}, {"date": "2025-07-11", "close": 0.26, "volume": 1261181.0}, {"date": "2025-07-14", "close": 0.29, "volume": 2035855.0}, {"date": "2025-07-15", "close": 0.345, "volume": 5267709.0}, {"date": "2025-07-16", "close": 0.435, "volume": 7822236.0}, {"date": "2025-07-17", "close": 0.455, "volume": 9119019.0}, {"date": "2025-07-18", "close": 0.455, "volume": 4321279.0}, {"date": "2025-07-21", "close": 0.405, "volume": 3869518.0}, {"date": "2025-07-24", "close": 0.355, "volume": 4462267.0}, {"date": "2025-07-25", "close": 0.34, "volume": 4255580.0}, {"date": "2025-07-28", "close": 0.32, "volume": 1706444.0}, {"date": "2025-07-29", "close": 0.335, "volume": 2145852.0}, {"date": "2025-07-30", "close": 0.32, "volume": 1502591.0}, {"date": "2025-07-31", "close": 0.295, "volume": 3355946.0}, {"date": "2025-08-01", "close": 0.315, "volume": 3718656.0}, {"date": "2025-08-04", "close": 0.31, "volume": 2068774.0}, {"date": "2025-08-05", "close": 0.305, "volume": 2215110.0}, {"date": "2025-08-06", "close": 0.325, "volume": 1991778.0}, {"date": "2025-08-07", "close": 0.31, "volume": 2810920.0}, {"date": "2025-08-08", "close": 0.37, "volume": 9998595.0}, {"date": "2025-08-11", "close": 0.4, "volume": 10565330.0}, {"date": "2025-08-12", "close": 0.395, "volume": 6089717.0}, {"date": "2025-08-13", "close": 0.37, "volume": 2981534.0}, {"date": "2025-08-14", "close": 0.355, "volume": 2270438.0}, {"date": "2025-08-15", "close": 0.37, "volume": 2650038.0}, {"date": "2025-08-18", "close": 0.38, "volume": 3237004.0}, {"date": "2025-08-19", "close": 0.375, "volume": 2035171.0}, {"date": "2025-08-20", "close": 0.36, "volume": 919827.0}, {"date": "2025-08-21", "close": 0.36, "volume": 712144.0}, {"date": "2025-08-22", "close": 0.345, "volume": 819169.0}, {"date": "2025-08-25", "close": 0.35, "volume": 432052.0}, {"date": "2025-08-26", "close": 0.34, "volume": 455962.0}, {"date": "2025-08-27", "close": 0.37, "volume": 1196873.0}, {"date": "2025-08-28", "close": 0.35, "volume": 422942.0}, {"date": "2025-08-29", "close": 0.38, "volume": 3242616.0}, {"date": "2025-09-01", "close": 0.365, "volume": 317572.0}, {"date": "2025-09-02", "close": 0.365, "volume": 1015477.0}, {"date": "2025-09-03", "close": 0.355, "volume": 2284389.0}, {"date": "2025-09-04", "close": 0.345, "volume": 1025189.0}, {"date": "2025-09-05", "close": 0.345, "volume": 298209.0}, {"date": "2025-09-08", "close": 0.34, "volume": 1000646.0}, {"date": "2025-09-09", "close": 0.33, "volume": 905175.0}, {"date": "2025-09-10", "close": 0.325, "volume": 1018965.0}, {"date": "2025-09-11", "close": 0.32, "volume": 1041093.0}, {"date": "2025-09-12", "close": 0.335, "volume": 632473.0}, {"date": "2025-09-15", "close": 0.335, "volume": 181384.0}, {"date": "2025-09-16", "close": 0.33, "volume": 231713.0}, {"date": "2025-09-17", "close": 0.35, "volume": 1957522.0}, {"date": "2025-09-18", "close": 0.335, "volume": 920140.0}, {"date": "2025-09-19", "close": 0.325, "volume": 772071.0}, {"date": "2025-09-22", "close": 0.335, "volume": 529999.0}, {"date": "2025-09-23", "close": 0.345, "volume": 2154498.0}, {"date": "2025-09-24", "close": 0.385, "volume": 4957063.0}, {"date": "2025-09-25", "close": 0.38, "volume": 1487057.0}, {"date": "2025-09-26", "close": 0.385, "volume": 1691901.0}, {"date": "2025-09-29", "close": 0.375, "volume": 374003.0}, {"date": "2025-09-30", "close": 0.385, "volume": 606470.0}, {"date": "2025-10-01", "close": 0.425, "volume": 3313045.0}, {"date": "2025-10-02", "close": 0.42, "volume": 1706364.0}, {"date": "2025-10-03", "close": 0.42, "volume": 3300767.0}, {"date": "2025-10-06", "close": 0.385, "volume": 3280718.0}, {"date": "2025-10-07", "close": 0.4, "volume": 3387598.0}, {"date": "2025-10-08", "close": 0.405, "volume": 3028708.0}, {"date": "2025-10-09", "close": 0.445, "volume": 3047325.0}, {"date": "2025-10-10", "close": 0.5, "volume": 6627696.0}, {"date": "2025-10-13", "close": 0.59, "volume": 9696336.0}, {"date": "2025-10-14", "close": 0.735, "volume": 15055779.0}, {"date": "2025-10-15", "close": 0.795, "volume": 15258854.0}, {"date": "2025-10-16", "close": 0.655, "volume": 9614582.0}, {"date": "2025-10-17", "close": 0.565, "volume": 4537582.0}, {"date": "2025-10-20", "close": 0.56, "volume": 4559161.0}, {"date": "2025-10-21", "close": 0.58, "volume": 7086845.0}, {"date": "2025-10-22", "close": 0.535, "volume": 3524961.0}, {"date": "2025-10-23", "close": 0.515, "volume": 2905926.0}, {"date": "2025-10-24", "close": 0.49, "volume": 1378389.0}, {"date": "2025-10-27", "close": 0.47, "volume": 1760474.0}, {"date": "2025-10-28", "close": 0.435, "volume": 2374934.0}, {"date": "2025-10-29", "close": 0.45, "volume": 1053375.0}, {"date": "2025-10-30", "close": 0.435, "volume": 1136096.0}, {"date": "2025-10-31", "close": 0.455, "volume": 2016761.0}, {"date": "2025-11-03", "close": 0.44, "volume": 1498154.0}, {"date": "2025-11-04", "close": 0.455, "volume": 1289941.0}, {"date": "2025-11-05", "close": 0.41, "volume": 2783112.0}, {"date": "2025-11-06", "close": 0.42, "volume": 686739.0}, {"date": "2025-11-07", "close": 0.405, "volume": 819612.0}, {"date": "2025-11-10", "close": 0.435, "volume": 747798.0}, {"date": "2025-11-11", "close": 0.435, "volume": 1542324.0}, {"date": "2025-11-12", "close": 0.415, "volume": 597528.0}, {"date": "2025-11-13", "close": 0.425, "volume": 1039976.0}, {"date": "2025-11-14", "close": 0.4, "volume": 1075166.0}, {"date": "2025-11-17", "close": 0.405, "volume": 991659.0}, {"date": "2025-11-18", "close": 0.41, "volume": 1301414.0}, {"date": "2025-11-19", "close": 0.435, "volume": 1253761.0}, {"date": "2025-11-20", "close": 0.425, "volume": 1715352.0}, {"date": "2025-11-21", "close": 0.4, "volume": 2080210.0}, {"date": "2025-11-24", "close": 0.4, "volume": 621090.0}, {"date": "2025-11-25", "close": 0.395, "volume": 383536.0}, {"date": "2025-11-26", "close": 0.395, "volume": 268880.0}, {"date": "2025-11-27", "close": 0.38, "volume": 581189.0}, {"date": "2025-11-28", "close": 0.385, "volume": 389701.0}, {"date": "2025-12-01", "close": 0.395, "volume": 481155.0}, {"date": "2025-12-02", "close": 0.385, "volume": 710965.0}, {"date": "2025-12-03", "close": 0.39, "volume": 525945.0}, {"date": "2025-12-04", "close": 0.385, "volume": 73940.0}, {"date": "2025-12-05", "close": 0.39, "volume": 426620.0}, {"date": "2025-12-08", "close": 0.39, "volume": 1223197.0}, {"date": "2025-12-09", "close": 0.38, "volume": 198123.0}, {"date": "2025-12-10", "close": 0.38, "volume": 236420.0}, {"date": "2025-12-11", "close": 0.38, "volume": 611969.0}, {"date": "2025-12-12", "close": 0.36, "volume": 647974.0}, {"date": "2025-12-15", "close": 0.385, "volume": 931568.0}, {"date": "2025-12-16", "close": 0.355, "volume": 712404.0}, {"date": "2025-12-17", "close": 0.335, "volume": 975961.0}, {"date": "2025-12-18", "close": 0.33, "volume": 1028952.0}, {"date": "2025-12-19", "close": 0.405, "volume": 1390212.0}, {"date": "2025-12-22", "close": 0.385, "volume": 910209.0}, {"date": "2025-12-23", "close": 0.375, "volume": 466251.0}, {"date": "2025-12-24", "close": 0.365, "volume": 475048.0}, {"date": "2025-12-29", "close": 0.365, "volume": 350599.0}, {"date": "2025-12-30", "close": 0.345, "volume": 1283570.0}, {"date": "2025-12-31", "close": 0.345, "volume": 388259.0}, {"date": "2026-01-02", "close": 0.36, "volume": 198708.0}, {"date": "2026-01-05", "close": 0.375, "volume": 481077.0}, {"date": "2026-01-06", "close": 0.35, "volume": 1348585.0}, {"date": "2026-01-07", "close": 0.4, "volume": 2580555.0}, {"date": "2026-01-08", "close": 0.395, "volume": 875313.0}, {"date": "2026-01-09", "close": 0.38, "volume": 491741.0}, {"date": "2026-01-12", "close": 0.41, "volume": 1403427.0}, {"date": "2026-01-13", "close": 0.435, "volume": 3862520.0}, {"date": "2026-01-14", "close": 0.405, "volume": 1114203.0}, {"date": "2026-01-15", "close": 0.405, "volume": 823382.0}, {"date": "2026-01-16", "close": 0.42, "volume": 507473.0}, {"date": "2026-01-19", "close": 0.43, "volume": 1525447.0}, {"date": "2026-01-20", "close": 0.415, "volume": 818073.0}, {"date": "2026-01-21", "close": 0.445, "volume": 1035131.0}, {"date": "2026-01-22", "close": 0.43, "volume": 712175.0}, {"date": "2026-01-23", "close": 0.43, "volume": 3539077.0}, {"date": "2026-01-27", "close": 0.44, "volume": 2292092.0}, {"date": "2026-01-28", "close": 0.475, "volume": 2606922.0}, {"date": "2026-01-29", "close": 0.44, "volume": 2294484.0}, {"date": "2026-01-30", "close": 0.405, "volume": 2282916.0}, {"date": "2026-02-02", "close": 0.39, "volume": 985652.0}, {"date": "2026-02-03", "close": 0.405, "volume": 997699.0}, {"date": "2026-02-04", "close": 0.45, "volume": 1820444.0}, {"date": "2026-02-05", "close": 0.4, "volume": 2890612.0}, {"date": "2026-02-06", "close": 0.38, "volume": 1479707.0}, {"date": "2026-02-09", "close": 0.395, "volume": 749605.0}, {"date": "2026-02-10", "close": 0.415, "volume": 829719.0}, {"date": "2026-02-11", "close": 0.415, "volume": 778996.0}, {"date": "2026-02-12", "close": 0.4, "volume": 312481.0}, {"date": "2026-02-13", "close": 0.395, "volume": 411276.0}, {"date": "2026-02-16", "close": 0.39, "volume": 319578.0}, {"date": "2026-02-17", "close": 0.38, "volume": 254559.0}, {"date": "2026-02-18", "close": 0.375, "volume": 399726.0}, {"date": "2026-02-19", "close": 0.38, "volume": 235071.0}, {"date": "2026-02-20", "close": 0.38, "volume": 718394.0}, {"date": "2026-02-23", "close": 0.375, "volume": 227490.0}, {"date": "2026-02-24", "close": 0.365, "volume": 444412.0}, {"date": "2026-02-25", "close": 0.385, "volume": 419631.0}, {"date": "2026-02-26", "close": 0.375, "volume": 476117.0}, {"date": "2026-02-27", "close": 0.385, "volume": 249955.0}, {"date": "2026-03-02", "close": 0.375, "volume": 757609.0}, {"date": "2026-03-03", "close": 0.35, "volume": 1077045.0}, {"date": "2026-03-04", "close": 0.34, "volume": 647796.0}, {"date": "2026-03-05", "close": 0.38, "volume": 1132888.0}, {"date": "2026-03-06", "close": 0.36, "volume": 724145.0}, {"date": "2026-03-09", "close": 0.335, "volume": 1084095.0}, {"date": "2026-03-10", "close": 0.345, "volume": 589558.0}, {"date": "2026-03-11", "close": 0.375, "volume": 928168.0}, {"date": "2026-03-12", "close": 0.345, "volume": 476347.0}, {"date": "2026-03-13", "close": 0.345, "volume": 357048.0}, {"date": "2026-03-16", "close": 0.34, "volume": 501020.0}, {"date": "2026-03-17", "close": 0.345, "volume": 209267.0}, {"date": "2026-03-18", "close": 0.34, "volume": 258780.0}, {"date": "2026-03-19", "close": 0.33, "volume": 655197.0}, {"date": "2026-03-20", "close": 0.315, "volume": 949213.0}, {"date": "2026-03-23", "close": 0.295, "volume": 850568.0}, {"date": "2026-03-24", "close": 0.305, "volume": 835319.0}, {"date": "2026-03-25", "close": 0.335, "volume": 566778.0}, {"date": "2026-03-26", "close": 0.32, "volume": 167994.0}, {"date": "2026-03-27", "close": 0.32, "volume": 108578.0}, {"date": "2026-03-30", "close": 0.325, "volume": 182260.0}, {"date": "2026-03-31", "close": 0.315, "volume": 286497.0}, {"date": "2026-04-01", "close": 0.335, "volume": 383923.0}, {"date": "2026-04-02", "close": 0.325, "volume": 363246.0}, {"date": "2026-04-07", "close": 0.33, "volume": 605755.0}, {"date": "2026-04-08", "close": 0.355, "volume": 593928.0}, {"date": "2026-04-09", "close": 0.34, "volume": 768386.0}, {"date": "2026-04-10", "close": 0.36, "volume": 1220964.0}, {"date": "2026-04-13", "close": 0.37, "volume": 1197264.0}, {"date": "2026-04-14", "close": 0.35, "volume": 667526.0}, {"date": "2026-04-15", "close": 0.34, "volume": 588388.0}, {"date": "2026-04-16", "close": 0.345, "volume": 281177.0}, {"date": "2026-04-17", "close": 0.325, "volume": 1585930.0}, {"date": "2026-04-20", "close": 0.32, "volume": 869803.0}, {"date": "2026-04-21", "close": 0.32, "volume": 980822.0}, {"date": "2026-04-22", "close": 0.335, "volume": 1248210.0}, {"date": "2026-04-23", "close": 0.335, "volume": 1084429.0}, {"date": "2026-04-24", "close": 0.36, "volume": 1133547.0}, {"date": "2026-04-27", "close": 0.36, "volume": 440585.0}, {"date": "2026-04-28", "close": 0.37, "volume": 357098.0}, {"date": "2026-04-29", "close": 0.365, "volume": 315612.0}, {"date": "2026-04-30", "close": 0.36, "volume": 239451.0}, {"date": "2026-05-01", "close": 0.365, "volume": 918348.0}, {"date": "2026-05-04", "close": 0.35, "volume": 333956.0}, {"date": "2026-05-05", "close": 0.345, "volume": 343008.0}, {"date": "2026-05-06", "close": 0.365, "volume": 469033.0}, {"date": "2026-05-07", "close": 0.37, "volume": 507789.0}, {"date": "2026-05-08", "close": 0.365, "volume": 842887.0}, {"date": "2026-05-11", "close": 0.365, "volume": 343247.0}, {"date": "2026-05-12", "close": 0.365, "volume": 694061.0}, {"date": "2026-05-13", "close": 0.365, "volume": 378680.0}, {"date": "2026-05-14", "close": 0.4, "volume": 1935310.0}, {"date": "2026-05-15", "close": 0.41, "volume": 1738208.0}, {"date": "2026-05-18", "close": 0.385, "volume": 853560.0}, {"date": "2026-05-19", "close": 0.425, "volume": 3317952.0}, {"date": "2026-05-20", "close": 0.415, "volume": 1036209.0}, {"date": "2026-05-21", "close": 0.45, "volume": 1919343.0}, {"date": "2026-05-22", "close": 0.39, "volume": 2276816.0}, {"date": "2026-05-25", "close": 0.41, "volume": 1953115.0}, {"date": "2026-05-26", "close": 0.405, "volume": 576975.0}, {"date": "2026-05-27", "close": 0.4, "volume": 1407234.0}, {"date": "2026-05-28", "close": 0.385, "volume": 1480964.0}, {"date": "2026-05-29", "close": 0.4, "volume": 1534927.0}, {"date": "2026-06-01", "close": 0.39, "volume": 1062763.0}, {"date": "2026-06-02", "close": 0.41, "volume": 430521.0}, {"date": "2026-06-03", "close": 0.39, "volume": 1304773.0}, {"date": "2026-06-04", "close": 0.385, "volume": 1116555.0}, {"date": "2026-06-05", "close": 0.365, "volume": 910253.0}, {"date": "2026-06-09", "close": 0.37, "volume": 1491992.0}, {"date": "2026-06-10", "close": 0.35, "volume": 457858.0}, {"date": "2026-06-11", "close": 0.345, "volume": 377990.0}, {"date": "2026-06-12", "close": 0.38, "volume": 447330.0}, {"date": "2026-06-15", "close": 0.37, "volume": 215387.0}, {"date": "2026-06-16", "close": 0.36, "volume": 328786.0}, {"date": "2026-06-17", "close": 0.375, "volume": 304990.0}, {"date": "2026-06-18", "close": 0.335, "volume": 1185374.0}, {"date": "2026-06-19", "close": 0.33, "volume": 1042113.0}, {"date": "2026-06-22", "close": 0.335, "volume": 528775.0}, {"date": "2026-06-23", "close": 0.335, "volume": 712293.0}, {"date": "2026-06-24", "close": 0.355, "volume": 875967.0}, {"date": "2026-06-25", "close": 0.33, "volume": 1211509.0}, {"date": "2026-06-26", "close": 0.33, "volume": 634197.0}, {"date": "2026-06-29", "close": 0.38, "volume": 1437392.0}, {"date": "2026-06-30", "close": 0.385, "volume": 492921.0}, {"date": "2026-07-01", "close": 0.375, "volume": 258672.0}, {"date": "2026-07-02", "close": 0.345, "volume": 606538.0}, {"date": "2026-07-03", "close": 0.355, "volume": 276036.0}, {"date": "2026-07-06", "close": 0.35, "volume": 1107.0}, {"date": "2026-07-07", "close": 0.37, "volume": 717991.0}, {"date": "2026-07-08", "close": 0.35, "volume": 275285.0}, {"date": "2026-07-09", "close": 0.355, "volume": 290718.0}, {"date": "2026-07-10", "close": 0.39, "volume": 1107941.0}, {"date": "2026-07-13", "close": 0.365, "volume": 66606.0}, {"date": "2026-07-14", "close": 0.355, "volume": 681439.0}, {"date": "2026-07-15", "close": 0.355, "volume": 292555.0}, {"date": "2026-07-16", "close": 0.345, "volume": 527916.0}, {"date": "2026-07-17", "close": 0.34, "volume": 519837.0}, {"date": "2026-07-20", "close": 0.335, "volume": 377398.0}, {"date": "2026-07-21", "close": 0.335, "volume": 163969.0}, {"date": "2026-07-22", "close": 0.34, "volume": 506863.0}, {"date": "2026-07-23", "close": 0.345, "volume": 306985.0}, {"date": "2026-07-24", "close": 0.325, "volume": 1677422.0}, {"date": "2026-07-27", "close": 0.38, "volume": 1063269.0}, {"date": "2026-07-28", "close": 0.35, "volume": 559071.0}, {"date": "2026-07-29", "close": 0.34, "volume": 235421.0}, {"date": "2026-07-30", "close": 0.335, "volume": 364405.0}, {"date": "2026-07-31", "close": 0.33, "volume": 265601.0}, {"date": "2026-08-03", "close": 0.34, "volume": 786548.0}, {"date": "2026-08-04", "close": 0.32, "volume": 1591668.0}, {"date": "2026-08-05", "close": 0.315, "volume": 703445.0}, {"date": "2026-08-06", "close": 0.355, "volume": 1716762.0}, {"date": "2026-08-07", "close": 0.36, "volume": 677065.0}, {"date": "2026-08-10", "close": 0.36, "volume": 146299.0}, {"date": "2026-08-11", "close": 0.355, "volume": 416990.0}, {"date": "2026-08-12", "close": 0.355, "volume": 230819.0}, {"date": "2026-08-13", "close": 0.35, "volume": 56114.0}, {"date": "2026-08-14", "close": 0.335, "volume": 159110.0}, {"date": "2026-08-17", "close": 0.355, "volume": 591350.0}, {"date": "2026-08-18", "close": 0.36, "volume": 663837.0}, {"date": "2026-08-19", "close": 0.375, "volume": 1257030.0}, {"date": "2026-08-20", "close": 0.365, "volume": 430171.0}, {"date": "2026-08-21", "close": 0.36, "volume": 397106.0}, {"date": "2026-08-24", "close": 0.395, "volume": 1089822.0}, {"date": "2026-08-25", "close": 0.405, "volume": 1069643.0}, {"date": "2026-08-26", "close": 0.395, "volume": 233883.0}, {"date": "2026-08-27", "close": 0.37, "volume": 435493.0}, {"date": "2026-08-28", "close": 0.38, "volume": 536434.0}, {"date": "2026-08-31", "close": 0.355, "volume": 518029.0}, {"date": "2026-09-01", "close": 0.365, "volume": 377995.0}, {"date": "2026-09-02", "close": 0.355, "volume": 731078.0}, {"date": "2026-09-03", "close": 0.345, "volume": 320318.0}, {"date": "2026-09-04", "close": 0.365, "volume": 256887.0}, {"date": "2026-09-07", "close": 0.35, "volume": 221067.0}], "refreshing": true}