{"ticker": "AV1", "overview": {"name": "Adveritas Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 24724.7, "sell_n": 1, "sell_sum": 235500.0, "net": -210775.3, "insiders": 2, "first_date": "2026-06-19", "last_date": "2026-06-22"}, "metrics": {"ticker": "AV1", "has_prices": true, "as_of": "2026-09-18", "last": 0.065, "prev_close": 0.066, "change": -0.0010000000000000009, "change_pct": -0.015151515151515164, "session_volume": 179905.0, "vwap_5": 0.06625831719072757, "vwap_20": 0.06738135103733671, "vwap_60": 0.07419812170693374, "vwap_250": 0.12107907079971081, "high_52w": 0.155, "low_52w": 0.065, "avg_volume_20": 172525.95, "sessions": 400, "market_cap": {"value": 61159470.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03103348-1", "src": "ASX", "ticker": "AV1", "cik": "", "company": "Adveritas Limited", "company_raw": "Adveritas Limited", "who": "Joshua Lowcock", "who_key": "Joshua Lowcock", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24724.7, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs AV1 with $25K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103348", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192404}, {"id": "ASX3Y-03102037-1", "src": "ASX", "ticker": "AV1", "cik": "", "company": "Adveritas Limited", "company_raw": "Adveritas Limited", "who": "Mark McConnell", "who_key": "Mark McConnell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 235500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director sells $236K of AV1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102037", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196724}, {"id": "ASXSH-03103345", "src": "ASX", "ticker": "AV1", "cik": "", "company": "Adveritas Limited", "company_raw": "Adveritas Limited", "who": "Mark McConnell (\"McConnell\")", "who_key": "Mark McConnell (\"McConnell\")", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Mark McConnell (\"McConnell\") cuts AV1 from 15.94%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103345", "trade_date": "2024-04-17", "timestamp": "2024-04-17", "mins": 1338644}], "recent_buys": [{"id": "ASX3Y-03103348-1", "src": "ASX", "ticker": "AV1", "cik": "", "company": "Adveritas Limited", "company_raw": "Adveritas Limited", "who": "Joshua Lowcock", "who_key": "Joshua Lowcock", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24724.7, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs AV1 with $25K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103348", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192404}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "J. Lowcock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/av1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Mark McConnell (\"McConnell", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 15.94, "notice_date": "2026-06-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103345-6A1330788", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joshua Lowcock", "notice_type": "3Y", "direct_shares": 1201100.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Milner York Pty Ltd <Milner York Family A/C> - Director and shareholder of trustee and be", "pct": null, "notice_date": "2026-06-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103348-6A1330789", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. McConnell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/av1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark McConnell", "notice_type": "3Y", "direct_shares": 94155558.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Mera Vale No. 1 Pty Ltd <Mera Vale No. 1 Trust A/C> \u2013 Director and Shareholder", "pct": null, "notice_date": "2026-06-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102037-6A1330200", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. McConnell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-30", "source_url": "https://www.marketindex.com.au/asx/av1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Ratty", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/av1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R. Besnard", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-02", "source_url": "https://www.marketindex.com.au/asx/av1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J. Lowcock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-09", "source_url": "https://www.marketindex.com.au/asx/av1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. McConnell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-06", "source_url": "https://www.marketindex.com.au/asx/av1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J. Lowcock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-06", "source_url": "https://www.marketindex.com.au/asx/av1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. McConnell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-03", "source_url": "https://www.marketindex.com.au/asx/av1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Ratty", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-23", "source_url": "https://www.marketindex.com.au/asx/av1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. McConnell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-17", "source_url": "https://www.marketindex.com.au/asx/av1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. McConnell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-30", "source_url": "https://www.marketindex.com.au/asx/av1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. McConnell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-21", "source_url": "https://www.marketindex.com.au/asx/av1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Ratty", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-13", "source_url": "https://www.marketindex.com.au/asx/av1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Ratty", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-28", "source_url": "https://www.marketindex.com.au/asx/av1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. McConnell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-28", "source_url": "https://www.marketindex.com.au/asx/av1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S. Belben", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-08", "source_url": "https://www.marketindex.com.au/asx/av1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Ratty", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-01", "source_url": "https://www.marketindex.com.au/asx/av1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. McConnell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-17", "source_url": "https://www.marketindex.com.au/asx/av1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Ratty", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-17", "source_url": "https://www.marketindex.com.au/asx/av1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Ratty", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-21", "source_url": "https://www.marketindex.com.au/asx/av1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A. Stott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-23", "source_url": "https://www.marketindex.com.au/asx/av1", "needs_ocr": 0}], "directors": [{"name": "M. Ratty", "first_seen": "2019-05-01", "last_seen": "2024-11-28", "status": "current", "notices": 14}, {"name": "Mark McConnell", "first_seen": "2026-06-19", "last_seen": "2026-06-19", "status": "current", "notices": 1}, {"name": "M. McConnell", "first_seen": "2019-12-23", "last_seen": "2026-06-19", "status": "current", "notices": 17}, {"name": "Joshua Lowcock", "first_seen": "2026-06-24", "last_seen": "2026-06-24", "status": "current", "notices": 1}, {"name": "J. Lowcock", "first_seen": "2023-08-06", "last_seen": "2026-06-24", "status": "current", "notices": 3}, {"name": "L. Hunter", "first_seen": "2018-03-21", "last_seen": "2018-03-21", "status": "past", "notices": 1}, {"name": "A. Stott", "first_seen": "2020-12-23", "last_seen": "2020-12-23", "status": "past", "notices": 1}, {"name": "S. Belben", "first_seen": "2020-07-01", "last_seen": "2021-10-08", "status": "past", "notices": 2}, {"name": "R. Besnard", "first_seen": "2024-05-02", "last_seen": "2024-05-02", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Mark McConnell", "who_key": "Mark McConnell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 235500.0, "net": -235500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 235500.0, "date": "2026-06-19", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102037"}], "latest": {"action": "SELL", "amount": 235500.0, "date": "2026-06-19", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102037"}}, {"who": "Joshua Lowcock", "who_key": "Joshua Lowcock", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 24724.7, "sold": 0, "net": 24724.7, "trades": 1, "top_score": 37.4, "lean": "buying", "history": [{"action": "BUY", "amount": 24724.7, "date": "2026-06-22", "score": 37.4, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103348"}], "latest": {"action": "BUY", "amount": 24724.7, "date": "2026-06-22", "score": 37.4, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103348"}}], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Issued Capital", "title": "Section 708A(5)(e) Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153105-6A1351358"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Application for quotation of securities - AV1", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153102-6A1351357"}, {"date": "2026-10-25", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities Report & Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152788-6A1351216"}, {"date": "2026-10-15", "form": "Periodic Reports", "title": "Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148895-6A1349430"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148885-6A1349425"}], "performance": {"ticker": "AV1", "has_prices": true, "summary": {"n": 1, "avg": -0.3856209150326797, "win_rate": 0.0, "best": -0.3856209150326797, "worst": -0.3856209150326797, "as_of": "2026-11-02"}, "buys": [{"who": "Joshua Lowcock", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24724.7, "date": "2026-06-22", "score": 37.4, "ref_price": 0.0765, "return": -0.3856209150326797}]}, "price_series": [{"date": "2012-12-18", "close": 0.207864, "volume": 98141.0}, {"date": "2012-12-19", "close": 0.225186, "volume": 28865.0}, {"date": "2012-12-20", "close": 0.233847, "volume": 79325.0}, {"date": "2012-12-21", "close": 0.251169, "volume": 76547.0}, {"date": "2012-12-24", "close": 0.251169, "volume": 59303.0}, {"date": "2012-12-27", "close": 0.2468385, "volume": 8082.0}, {"date": "2013-01-02", "close": 0.233847, "volume": 42302.0}, {"date": "2013-01-04", "close": 0.233847, "volume": 17307.0}, {"date": "2013-01-08", "close": 0.242508, "volume": 19224.0}, {"date": "2013-01-11", "close": 0.216525, "volume": 17319.0}, {"date": "2013-01-14", "close": 0.2381775, "volume": 23092.0}, {"date": "2013-01-15", "close": 0.2381775, "volume": 20206.0}, {"date": "2013-01-17", "close": 0.2381775, "volume": 8660.0}, {"date": "2013-01-18", "close": 0.216525, "volume": 25979.0}, {"date": "2013-01-21", "close": 0.216525, "volume": 57730.0}, {"date": "2013-01-23", "close": 0.216525, "volume": 12816.0}, {"date": "2013-01-25", "close": 0.207864, "volume": 85802.0}, {"date": "2013-01-29", "close": 0.207864, "volume": 14433.0}, {"date": "2013-02-04", "close": 0.216525, "volume": 46184.0}, {"date": "2013-02-06", "close": 0.207864, "volume": 39819.0}, {"date": "2013-02-12", "close": 0.207864, "volume": 35230.0}, {"date": "2013-02-13", "close": 0.207864, "volume": 28865.0}, {"date": "2013-02-14", "close": 0.199203, "volume": 75049.0}, {"date": "2013-02-15", "close": 0.207864, "volume": 11962.0}, {"date": "2013-02-18", "close": 0.2035335, "volume": 4849.0}, {"date": "2013-02-20", "close": 0.207864, "volume": 6396.0}, {"date": "2013-02-21", "close": 0.2035335, "volume": 23092.0}, {"date": "2013-02-22", "close": 0.2035335, "volume": 2479.0}, {"date": "2013-02-25", "close": 0.2035335, "volume": 59462.0}, {"date": "2013-02-26", "close": 0.199203, "volume": 31347.0}, {"date": "2013-02-27", "close": 0.199203, "volume": 45673.0}, {"date": "2013-02-28", "close": 0.216525, "volume": 137929.0}, {"date": "2013-03-01", "close": 0.199203, "volume": 23092.0}, {"date": "2013-03-07", "close": 0.2035335, "volume": 11546.0}, {"date": "2013-03-11", "close": 0.190542, "volume": 64061.0}, {"date": "2013-03-13", "close": 0.190542, "volume": 23858.0}, {"date": "2013-03-15", "close": 0.190542, "volume": 3060.0}, {"date": "2013-03-19", "close": 0.190542, "volume": 28800.0}, {"date": "2013-03-21", "close": 0.199203, "volume": 30020.0}, {"date": "2013-03-22", "close": 0.199203, "volume": 48993.0}, {"date": "2013-04-02", "close": 0.1862115, "volume": 17319.0}, {"date": "2013-04-03", "close": 0.1862115, "volume": 57730.0}, {"date": "2013-04-08", "close": 0.199203, "volume": 5773.0}, {"date": "2013-04-09", "close": 0.1862115, "volume": 28865.0}, {"date": "2013-04-10", "close": 0.1862115, "volume": 9962.0}, {"date": "2013-04-16", "close": 0.1862115, "volume": 34638.0}, {"date": "2013-04-19", "close": 0.190542, "volume": 11546.0}, {"date": "2013-04-23", "close": 0.190542, "volume": 5773.0}, {"date": "2013-04-24", "close": 0.181881, "volume": 36357.0}, {"date": "2013-04-26", "close": 0.17322, "volume": 11546.0}, {"date": "2013-05-01", "close": 0.17322, "volume": 51957.0}, {"date": "2013-05-02", "close": 0.17322, "volume": 23092.0}, {"date": "2013-05-07", "close": 0.17322, "volume": 19962.0}, {"date": "2013-05-13", "close": 0.17322, "volume": 8903.0}, {"date": "2013-05-14", "close": 0.17322, "volume": 14189.0}, {"date": "2013-05-21", "close": 0.1688895, "volume": 12759.0}, {"date": "2013-05-28", "close": 0.1688895, "volume": 1703.0}, {"date": "2013-05-29", "close": 0.17322, "volume": 56241.0}, {"date": "2013-05-30", "close": 0.17322, "volume": 34638.0}, {"date": "2013-05-31", "close": 0.164559, "volume": 17319.0}, {"date": "2013-06-11", "close": 0.1688895, "volume": 38102.0}, {"date": "2013-06-24", "close": 0.155898, "volume": 23092.0}, {"date": "2013-06-25", "close": 0.17322, "volume": 9237.0}, {"date": "2013-06-28", "close": 0.181881, "volume": 2309.0}, {"date": "2013-07-04", "close": 0.17322, "volume": 2887.0}, {"date": "2013-07-17", "close": 0.17322, "volume": 11546.0}, {"date": "2013-07-23", "close": 0.17322, "volume": 51957.0}, {"date": "2013-07-26", "close": 0.17322, "volume": 26774.0}, {"date": "2013-08-06", "close": 0.17322, "volume": 12482.0}, {"date": "2013-08-07", "close": 0.190542, "volume": 5169.0}, {"date": "2013-08-13", "close": 0.17322, "volume": 29276.0}, {"date": "2013-08-14", "close": 0.1688895, "volume": 2309.0}, {"date": "2013-09-02", "close": 0.1688895, "volume": 28865.0}, {"date": "2013-09-10", "close": 0.1688895, "volume": 21129.0}, {"date": "2013-09-11", "close": 0.17322, "volume": 8248.0}, {"date": "2013-09-13", "close": 0.17322, "volume": 63503.0}, {"date": "2013-09-16", "close": 0.17322, "volume": 29469.0}, {"date": "2013-09-17", "close": 0.17322, "volume": 14433.0}, {"date": "2013-09-18", "close": 0.17322, "volume": 11546.0}, {"date": "2013-09-23", "close": 0.17322, "volume": 11546.0}, {"date": "2013-10-01", "close": 0.17322, "volume": 11546.0}, {"date": "2013-10-02", "close": 0.17322, "volume": 11546.0}, {"date": "2013-10-10", "close": 0.1688895, "volume": 11546.0}, {"date": "2013-10-28", "close": 0.1688895, "volume": 28865.0}, {"date": "2013-11-07", "close": 0.1688895, "volume": 17319.0}, {"date": "2013-11-08", "close": 0.1775505, "volume": 34638.0}, {"date": "2013-11-26", "close": 0.17322, "volume": 23092.0}, {"date": "2013-11-28", "close": 0.1775505, "volume": 55421.0}, {"date": "2013-12-06", "close": 0.1775505, "volume": 28865.0}, {"date": "2013-12-09", "close": 0.17322, "volume": 36947.0}, {"date": "2013-12-16", "close": 0.1688895, "volume": 1297.0}, {"date": "2013-12-17", "close": 0.1688895, "volume": 13136.0}, {"date": "2013-12-20", "close": 0.17322, "volume": 4041.0}, {"date": "2013-12-24", "close": 0.17322, "volume": 13855.0}, {"date": "2013-12-30", "close": 0.17322, "volume": 40411.0}, {"date": "2014-01-07", "close": 0.17322, "volume": 9237.0}, {"date": "2014-01-08", "close": 0.17322, "volume": 8082.0}, {"date": "2014-01-14", "close": 0.17322, "volume": 577.0}, {"date": "2014-01-15", "close": 0.17322, "volume": 10969.0}, {"date": "2014-02-03", "close": 0.190542, "volume": 28865.0}, {"date": "2014-02-11", "close": 0.190542, "volume": null}, {"date": "2014-02-14", "close": 0.190542, "volume": 8082.0}, {"date": "2014-02-17", "close": 0.181881, "volume": 28865.0}, {"date": "2014-02-18", "close": 0.1862115, "volume": 10391.0}, {"date": "2014-02-19", "close": 0.190542, "volume": 11661.0}, {"date": "2014-02-20", "close": 0.190542, "volume": 1039.0}, {"date": "2014-02-21", "close": 0.1948725, "volume": 23092.0}, {"date": "2014-02-25", "close": 0.1948725, "volume": 11546.0}, {"date": "2014-02-26", "close": 0.190542, "volume": 27826.0}, {"date": "2014-03-11", "close": 0.181881, "volume": 34638.0}, {"date": "2014-03-18", "close": 0.181881, "volume": 17319.0}, {"date": "2014-03-24", "close": 0.181881, "volume": 11546.0}, {"date": "2014-03-25", "close": 0.181881, "volume": 23092.0}, {"date": "2014-03-26", "close": 0.1775505, "volume": 24247.0}, {"date": "2014-03-27", "close": 0.181881, "volume": 92368.0}, {"date": "2014-03-28", "close": 0.181881, "volume": 57730.0}, {"date": "2014-04-02", "close": 0.181881, "volume": 139591.0}, {"date": "2014-04-03", "close": 0.181881, "volume": 4735.0}, {"date": "2014-04-04", "close": 0.181881, "volume": 12584.0}, {"date": "2014-04-10", "close": 0.181881, "volume": 5773.0}, {"date": "2014-04-16", "close": 0.190542, "volume": 11546.0}, {"date": "2014-04-23", "close": 0.190542, "volume": 27710.0}, {"date": "2014-04-28", "close": 0.1948725, "volume": 28865.0}, {"date": "2014-04-29", "close": 0.190542, "volume": 28865.0}, {"date": "2014-05-06", "close": 0.190542, "volume": 57730.0}, {"date": "2014-05-08", "close": 0.190542, "volume": 11546.0}, {"date": "2014-05-15", "close": 0.190542, "volume": 11546.0}, {"date": "2014-05-20", "close": 0.190542, "volume": 23092.0}, {"date": "2014-05-26", "close": 0.190542, "volume": 51957.0}, {"date": "2014-05-28", "close": 0.190542, "volume": 5773.0}, {"date": "2014-05-30", "close": 0.190542, "volume": 10391.0}, {"date": "2014-06-04", "close": 0.1948725, "volume": 34638.0}, {"date": "2014-06-12", "close": 0.190542, "volume": 11546.0}, {"date": "2014-06-30", "close": 0.190542, "volume": 28865.0}, {"date": "2014-07-11", "close": 0.199203, "volume": 23092.0}, {"date": "2014-07-14", "close": 0.190542, "volume": 21937.0}, {"date": "2014-07-15", "close": 0.190542, "volume": 1155.0}, {"date": "2014-07-18", "close": 0.190542, "volume": 17319.0}, {"date": "2014-07-30", "close": 0.190542, "volume": 17319.0}, {"date": "2014-08-06", "close": 0.190542, "volume": 11546.0}, {"date": "2014-08-07", "close": 0.190542, "volume": 16164.0}, {"date": "2014-08-14", "close": 0.181881, "volume": 28865.0}, {"date": "2014-08-15", "close": 0.155898, "volume": 92368.0}, {"date": "2014-08-18", "close": 0.155898, "volume": 80822.0}, {"date": "2014-08-19", "close": 0.17322, "volume": 18140.0}, {"date": "2014-08-20", "close": 0.17322, "volume": 28044.0}, {"date": "2014-08-22", "close": 0.181881, "volume": 16985.0}, {"date": "2014-08-28", "close": 0.17322, "volume": 11546.0}, {"date": "2014-09-02", "close": 0.17322, "volume": 334.0}, {"date": "2014-09-03", "close": 0.17322, "volume": 18140.0}, {"date": "2014-09-18", "close": 0.164559, "volume": 11546.0}, {"date": "2014-09-22", "close": 0.164559, "volume": 16498.0}, {"date": "2014-09-24", "close": 0.17322, "volume": 51957.0}, {"date": "2014-10-08", "close": 0.164559, "volume": 28865.0}, {"date": "2014-10-14", "close": 0.164559, "volume": 14259.0}, {"date": "2014-10-29", "close": 0.155898, "volume": 23092.0}, {"date": "2014-10-30", "close": 0.1602285, "volume": 36081.0}, {"date": "2014-10-31", "close": 0.1602285, "volume": 44741.0}, {"date": "2014-11-03", "close": 0.155898, "volume": 56287.0}, {"date": "2014-11-14", "close": 0.164559, "volume": 28865.0}, {"date": "2014-11-20", "close": 0.155898, "volume": 5631.0}, {"date": "2014-11-21", "close": 0.155898, "volume": 34638.0}, {"date": "2014-11-24", "close": 0.147237, "volume": 52099.0}, {"date": "2014-11-25", "close": 0.164559, "volume": 34638.0}, {"date": "2014-11-26", "close": 0.164559, "volume": 24827.0}, {"date": "2014-11-27", "close": 0.147237, "volume": 91454.0}, {"date": "2014-12-04", "close": 0.164559, "volume": 28865.0}, {"date": "2014-12-24", "close": 0.164559, "volume": 23092.0}, {"date": "2015-01-27", "close": 0.17322, "volume": 51957.0}, {"date": "2015-01-29", "close": 0.181881, "volume": 5773.0}, {"date": "2015-02-03", "close": 0.190542, "volume": 34061.0}, {"date": "2015-02-05", "close": 0.190542, "volume": 32329.0}, {"date": "2015-02-11", "close": 0.199203, "volume": 75049.0}, {"date": "2015-02-12", "close": 0.190542, "volume": 45607.0}, {"date": "2015-02-13", "close": 0.199203, "volume": 47322.0}, {"date": "2015-02-19", "close": 0.190542, "volume": 8082.0}, {"date": "2015-02-23", "close": 0.17322, "volume": 9237.0}, {"date": "2015-02-24", "close": 0.181881, "volume": 2309.0}, {"date": "2015-02-25", "close": 0.181881, "volume": 51957.0}, {"date": "2015-02-27", "close": 0.17322, "volume": 5773.0}, {"date": "2015-03-05", "close": 0.181881, "volume": 9146.0}, {"date": "2015-03-12", "close": 0.17322, "volume": 404110.0}, {"date": "2015-03-16", "close": 0.17322, "volume": 19719.0}, {"date": "2015-03-19", "close": 0.199203, "volume": 43428.0}, {"date": "2015-03-20", "close": 0.190542, "volume": 58716.0}, {"date": "2015-03-23", "close": 0.216525, "volume": 51727.0}, {"date": "2015-03-26", "close": 0.25983, "volume": 1236465.0}, {"date": "2015-03-27", "close": 0.2381775, "volume": 281750.0}, {"date": "2015-03-30", "close": 0.242508, "volume": 84979.0}, {"date": "2015-03-31", "close": 0.233847, "volume": 45382.0}, {"date": "2015-04-01", "close": 0.233847, "volume": 260464.0}, {"date": "2015-04-02", "close": 0.25983, "volume": 68707.0}, {"date": "2015-04-07", "close": 0.242508, "volume": 53920.0}, {"date": "2015-04-08", "close": 0.242508, "volume": 179143.0}, {"date": "2015-04-10", "close": 0.242508, "volume": 83131.0}, {"date": "2015-04-13", "close": 0.25983, "volume": 279656.0}, {"date": "2015-04-14", "close": 0.25983, "volume": 46184.0}, {"date": "2015-04-15", "close": 0.25983, "volume": 151231.0}, {"date": "2015-04-16", "close": 0.277152, "volume": 23092.0}, {"date": "2015-04-17", "close": 0.277152, "volume": 230643.0}, {"date": "2015-04-20", "close": 0.242508, "volume": 167514.0}, {"date": "2015-04-21", "close": 0.25983, "volume": 19964.0}, {"date": "2015-04-22", "close": 0.25983, "volume": 11546.0}, {"date": "2015-04-23", "close": 0.25983, "volume": 8461.0}, {"date": "2015-04-24", "close": 0.25983, "volume": 15010.0}, {"date": "2015-04-27", "close": 0.268491, "volume": 134765.0}, {"date": "2015-04-30", "close": 0.294474, "volume": 169232.0}, {"date": "2015-05-01", "close": 0.303135, "volume": 82584.0}, {"date": "2015-05-04", "close": 0.294474, "volume": 64080.0}, {"date": "2015-05-05", "close": 0.303135, "volume": 17354.0}, {"date": "2015-05-06", "close": 0.294474, "volume": 11546.0}, {"date": "2015-05-07", "close": 0.294474, "volume": 17319.0}, {"date": "2015-05-08", "close": 0.2814825, "volume": 40411.0}, {"date": "2015-05-11", "close": 0.285813, "volume": 46184.0}, {"date": "2015-05-12", "close": 0.285813, "volume": 28865.0}, {"date": "2015-05-13", "close": 0.2728215, "volume": 49994.0}, {"date": "2015-05-14", "close": 0.2728215, "volume": 168356.0}, {"date": "2015-05-15", "close": 0.277152, "volume": 46689.0}, {"date": "2015-05-18", "close": 0.294474, "volume": 40412.0}, {"date": "2015-05-19", "close": 0.303135, "volume": 142515.0}, {"date": "2015-05-20", "close": 0.294474, "volume": 55421.0}, {"date": "2015-05-21", "close": 0.2901435, "volume": 2887.0}, {"date": "2015-05-22", "close": 0.303135, "volume": 63503.0}, {"date": "2015-05-25", "close": 0.285813, "volume": 32803.0}, {"date": "2015-05-26", "close": 0.2988045, "volume": 120010.0}, {"date": "2015-05-28", "close": 0.2814825, "volume": 22850.0}, {"date": "2015-05-29", "close": 0.2814825, "volume": 53689.0}, {"date": "2015-06-01", "close": 0.277152, "volume": 116739.0}, {"date": "2015-06-02", "close": 0.268491, "volume": 129474.0}, {"date": "2015-06-03", "close": 0.2901435, "volume": 65046.0}, {"date": "2015-06-04", "close": 0.294474, "volume": 113855.0}, {"date": "2015-07-07", "close": 0.363762, "volume": 2434741.0}, {"date": "2015-07-08", "close": 0.34644, "volume": 748829.0}, {"date": "2015-07-09", "close": 0.398406, "volume": 522936.0}, {"date": "2015-07-10", "close": 0.389745, "volume": 825614.0}, {"date": "2015-07-13", "close": 0.398406, "volume": 194823.0}, {"date": "2015-07-14", "close": 0.450372, "volume": 391173.0}, {"date": "2015-07-15", "close": 0.476355, "volume": 429265.0}, {"date": "2015-07-16", "close": 0.43305, "volume": 533283.0}, {"date": "2015-07-17", "close": 0.4633635, "volume": 599293.0}, {"date": "2015-07-21", "close": 0.5153295, "volume": 4429194.0}, {"date": "2015-07-22", "close": 0.485016, "volume": 996560.0}, {"date": "2015-07-23", "close": 0.467694, "volume": 480333.0}, {"date": "2015-07-24", "close": 0.493677, "volume": 546245.0}, {"date": "2015-07-27", "close": 0.459033, "volume": 439997.0}, {"date": "2015-07-28", "close": 0.4373805, "volume": 378474.0}, {"date": "2015-07-29", "close": 0.467694, "volume": 252408.0}, {"date": "2015-07-30", "close": 0.51966, "volume": 542908.0}, {"date": "2015-07-31", "close": 0.528321, "volume": 848576.0}, {"date": "2015-08-03", "close": 0.502338, "volume": 378448.0}, {"date": "2015-08-04", "close": 0.4893465, "volume": 125910.0}, {"date": "2015-08-05", "close": 0.4893465, "volume": 116707.0}, {"date": "2015-08-06", "close": 0.4893465, "volume": 116440.0}, {"date": "2015-08-07", "close": 0.4720245, "volume": 203602.0}, {"date": "2015-08-10", "close": 0.450372, "volume": 87754.0}, {"date": "2015-08-11", "close": 0.441711, "volume": 556324.0}, {"date": "2015-08-12", "close": 0.4720245, "volume": 385174.0}, {"date": "2015-08-13", "close": 0.485016, "volume": 497144.0}, {"date": "2015-08-14", "close": 0.476355, "volume": 174236.0}, {"date": "2015-08-17", "close": 0.450372, "volume": 227640.0}, {"date": "2015-08-18", "close": 0.4547025, "volume": 111590.0}, {"date": "2015-08-19", "close": 0.467694, "volume": 273819.0}, {"date": "2015-08-20", "close": 0.43305, "volume": 893493.0}, {"date": "2015-08-21", "close": 0.441711, "volume": 312315.0}, {"date": "2015-08-24", "close": 0.372423, "volume": 333037.0}, {"date": "2015-08-25", "close": 0.355101, "volume": 310981.0}, {"date": "2015-08-26", "close": 0.381084, "volume": 14849.0}, {"date": "2015-08-27", "close": 0.389745, "volume": 314842.0}, {"date": "2015-08-28", "close": 0.372423, "volume": 493222.0}, {"date": "2015-08-31", "close": 0.363762, "volume": 148000.0}, {"date": "2015-09-01", "close": 0.3507705, "volume": 314534.0}, {"date": "2015-09-02", "close": 0.34644, "volume": 52432.0}, {"date": "2015-09-03", "close": 0.320457, "volume": 126365.0}, {"date": "2015-09-04", "close": 0.320457, "volume": 35449.0}, {"date": "2015-09-07", "close": 0.337779, "volume": 42007.0}, {"date": "2015-09-08", "close": 0.34644, "volume": 43875.0}, {"date": "2015-09-09", "close": 0.372423, "volume": 23092.0}, {"date": "2015-09-10", "close": 0.372423, "volume": 11546.0}, {"date": "2015-09-11", "close": 0.34644, "volume": 79523.0}, {"date": "2015-09-14", "close": 0.3334485, "volume": 93696.0}, {"date": "2015-09-15", "close": 0.3247875, "volume": 74876.0}, {"date": "2015-09-16", "close": 0.3334485, "volume": 163549.0}, {"date": "2015-09-17", "close": 0.34644, "volume": 41350.0}, {"date": "2015-09-18", "close": 0.372423, "volume": 107147.0}, {"date": "2015-09-21", "close": 0.363762, "volume": 160798.0}, {"date": "2015-09-22", "close": 0.34644, "volume": 107856.0}, {"date": "2015-09-23", "close": 0.34644, "volume": 114344.0}, {"date": "2015-09-24", "close": 0.329118, "volume": 131926.0}, {"date": "2015-09-25", "close": 0.389745, "volume": 183534.0}, {"date": "2015-09-28", "close": 0.398406, "volume": 215835.0}, {"date": "2015-09-29", "close": 0.398406, "volume": 108344.0}, {"date": "2015-09-30", "close": 0.415728, "volume": 197891.0}, {"date": "2015-10-01", "close": 0.450372, "volume": 342680.0}, {"date": "2015-10-02", "close": 0.4806855, "volume": 502656.0}, {"date": "2015-10-05", "close": 0.467694, "volume": 282993.0}, {"date": "2015-10-06", "close": 0.5153295, "volume": 886077.0}, {"date": "2015-10-07", "close": 0.510999, "volume": 271673.0}, {"date": "2015-10-08", "close": 0.493677, "volume": 344861.0}, {"date": "2015-10-09", "close": 0.4980075, "volume": 23198.0}, {"date": "2015-10-12", "close": 0.4893465, "volume": 184989.0}, {"date": "2015-10-13", "close": 0.5586345, "volume": 875428.0}, {"date": "2015-10-14", "close": 0.60627, "volume": 1529980.0}, {"date": "2015-10-15", "close": 0.632253, "volume": 502776.0}, {"date": "2015-10-16", "close": 0.6365835, "volume": 1037952.0}, {"date": "2015-10-19", "close": 0.658236, "volume": 815916.0}, {"date": "2015-10-20", "close": 0.640914, "volume": 487654.0}, {"date": "2015-10-21", "close": 0.6192615, "volume": 291955.0}, {"date": "2015-10-22", "close": 0.649575, "volume": 222964.0}, {"date": "2015-10-23", "close": 0.623592, "volume": 356664.0}, {"date": "2015-10-26", "close": 0.640914, "volume": 84705.0}, {"date": "2015-10-27", "close": 0.588948, "volume": 765716.0}, {"date": "2015-10-28", "close": 0.60627, "volume": 374913.0}, {"date": "2015-10-29", "close": 0.614931, "volume": 140918.0}, {"date": "2015-10-30", "close": 0.588948, "volume": 97261.0}, {"date": "2015-11-02", "close": 0.545643, "volume": 229155.0}, {"date": "2015-11-03", "close": 0.545643, "volume": 178278.0}, {"date": "2015-11-04", "close": 0.536982, "volume": 215800.0}, {"date": "2015-11-05", "close": 0.51966, "volume": 206331.0}, {"date": "2015-11-06", "close": 0.536982, "volume": 138563.0}, {"date": "2015-11-09", "close": 0.545643, "volume": 196713.0}, {"date": "2015-11-10", "close": 0.571626, "volume": 187149.0}, {"date": "2015-11-11", "close": 0.597609, "volume": 369338.0}, {"date": "2015-11-12", "close": 0.649575, "volume": 398453.0}, {"date": "2015-11-13", "close": 0.640914, "volume": 183041.0}, {"date": "2015-11-16", "close": 0.5932785, "volume": 134211.0}, {"date": "2015-11-17", "close": 0.597609, "volume": 115211.0}, {"date": "2015-11-18", "close": 0.5759565, "volume": 127944.0}, {"date": "2015-11-19", "close": 0.614931, "volume": 353571.0}, {"date": "2015-11-20", "close": 0.623592, "volume": 155830.0}, {"date": "2015-11-23", "close": 0.6452445, "volume": 293159.0}, {"date": "2015-11-24", "close": 0.6452445, "volume": 123375.0}, {"date": "2015-11-25", "close": 0.60627, "volume": 232469.0}, {"date": "2015-11-26", "close": 0.710202, "volume": 1316287.0}, {"date": "2015-11-27", "close": 0.666897, "volume": 468908.0}, {"date": "2015-11-30", "close": 0.640914, "volume": 418188.0}, {"date": "2015-12-01", "close": 0.675558, "volume": 90865.0}, {"date": "2015-12-02", "close": 0.6712275, "volume": 236995.0}, {"date": "2015-12-03", "close": 0.658236, "volume": 87560.0}, {"date": "2015-12-04", "close": 0.710202, "volume": 715250.0}, {"date": "2015-12-07", "close": 0.6972105, "volume": 340555.0}, {"date": "2015-12-08", "close": 0.684219, "volume": 67991.0}, {"date": "2015-12-09", "close": 0.640914, "volume": 248313.0}, {"date": "2015-12-10", "close": 0.6279225, "volume": 215651.0}, {"date": "2015-12-11", "close": 0.6019395, "volume": 577949.0}, {"date": "2015-12-14", "close": 0.614931, "volume": 54034.0}, {"date": "2015-12-15", "close": 0.580287, "volume": 101524.0}, {"date": "2015-12-16", "close": 0.571626, "volume": 577236.0}, {"date": "2015-12-17", "close": 0.5672955, "volume": 134802.0}, {"date": "2015-12-18", "close": 0.5672955, "volume": 148050.0}, {"date": "2015-12-21", "close": 0.554304, "volume": 85467.0}, {"date": "2015-12-22", "close": 0.5672955, "volume": 55222.0}, {"date": "2015-12-23", "close": 0.571626, "volume": 123343.0}, {"date": "2015-12-24", "close": 0.5499735, "volume": 107728.0}, {"date": "2015-12-29", "close": 0.528321, "volume": 248587.0}, {"date": "2015-12-30", "close": 0.554304, "volume": 76400.0}, {"date": "2015-12-31", "close": 0.5499735, "volume": 75573.0}, {"date": "2016-01-04", "close": 0.5066685, "volume": 326175.0}, {"date": "2016-01-05", "close": 0.493677, "volume": 52881.0}, {"date": "2016-01-06", "close": 0.4980075, "volume": 51957.0}, {"date": "2016-01-07", "close": 0.493677, "volume": 41566.0}, {"date": "2016-01-08", "close": 0.493677, "volume": 80566.0}, {"date": "2016-01-11", "close": 0.554304, "volume": 156477.0}, {"date": "2016-01-12", "close": 0.485016, "volume": 175737.0}, {"date": "2016-01-13", "close": 0.502338, "volume": 37585.0}, {"date": "2016-01-14", "close": 0.476355, "volume": 162148.0}, {"date": "2016-01-15", "close": 0.467694, "volume": 264255.0}, {"date": "2016-01-18", "close": 0.51966, "volume": 120221.0}, {"date": "2016-01-19", "close": 0.5586345, "volume": 79894.0}, {"date": "2016-01-20", "close": 0.5672955, "volume": 1721441.0}, {"date": "2016-01-21", "close": 0.5846175, "volume": 320575.0}, {"date": "2016-01-22", "close": 0.580287, "volume": 146074.0}, {"date": "2016-01-25", "close": 0.597609, "volume": 103398.0}, {"date": "2016-01-27", "close": 0.5759565, "volume": 40865.0}, {"date": "2016-01-28", "close": 0.536982, "volume": 114357.0}, {"date": "2016-01-29", "close": 0.5413125, "volume": 147256.0}, {"date": "2016-02-01", "close": 0.5672955, "volume": 342733.0}, {"date": "2016-02-02", "close": 0.554304, "volume": 146585.0}, {"date": "2016-02-03", "close": 0.5499735, "volume": 981409.0}, {"date": "2016-02-04", "close": 0.571626, "volume": 292236.0}, {"date": "2016-02-05", "close": 0.597609, "volume": 561302.0}, {"date": "2016-02-08", "close": 0.60627, "volume": 190881.0}, {"date": "2016-02-09", "close": 0.571626, "volume": 133981.0}, {"date": "2016-02-10", "close": 0.580287, "volume": 299189.0}, {"date": "2016-02-11", "close": 0.597609, "volume": 163942.0}, {"date": "2016-02-12", "close": 0.597609, "volume": 226521.0}, {"date": "2016-02-15", "close": 0.6019395, "volume": 338304.0}, {"date": "2016-02-16", "close": 0.5759565, "volume": 320083.0}, {"date": "2016-02-17", "close": 0.60627, "volume": 248687.0}, {"date": "2016-02-18", "close": 0.580287, "volume": 498292.0}, {"date": "2016-02-19", "close": 0.5672955, "volume": 100615.0}, {"date": "2016-02-22", "close": 0.545643, "volume": 814982.0}, {"date": "2016-02-23", "close": 0.5672955, "volume": 207876.0}, {"date": "2016-02-24", "close": 0.571626, "volume": 103236.0}, {"date": "2016-02-25", "close": 0.562965, "volume": 143672.0}, {"date": "2016-02-26", "close": 0.459033, "volume": 823268.0}, {"date": "2016-02-29", "close": 0.4893465, "volume": 226947.0}, {"date": "2016-03-01", "close": 0.467694, "volume": 313713.0}, {"date": "2016-03-02", "close": 0.4547025, "volume": 202564.0}, {"date": "2016-03-03", "close": 0.415728, "volume": 304523.0}, {"date": "2016-03-04", "close": 0.389745, "volume": 300869.0}, {"date": "2016-03-07", "close": 0.4113975, "volume": 67723.0}, {"date": "2016-03-08", "close": 0.389745, "volume": 74001.0}, {"date": "2016-03-09", "close": 0.389745, "volume": 28865.0}, {"date": "2016-03-10", "close": 0.407067, "volume": 26616.0}, {"date": "2016-03-11", "close": 0.4720245, "volume": 82000.0}, {"date": "2016-03-15", "close": 0.4027365, "volume": 36752.0}, {"date": "2016-03-16", "close": 0.398406, "volume": 85257.0}, {"date": "2016-03-17", "close": 0.407067, "volume": 12989.0}, {"date": "2016-03-18", "close": 0.389745, "volume": 13410.0}, {"date": "2016-03-21", "close": 0.389745, "volume": 28721.0}, {"date": "2016-03-22", "close": 0.389745, "volume": 44212.0}, {"date": "2016-03-23", "close": 0.372423, "volume": 71915.0}, {"date": "2016-03-24", "close": 0.3767535, "volume": 10971.0}, {"date": "2016-03-29", "close": 0.363762, "volume": 65600.0}, {"date": "2016-03-30", "close": 0.34644, "volume": 104631.0}, {"date": "2016-03-31", "close": 0.363762, "volume": 118912.0}, {"date": "2016-04-01", "close": 0.3854145, "volume": 45476.0}, {"date": "2016-04-04", "close": 0.3680925, "volume": 82424.0}, {"date": "2016-04-05", "close": 0.3680925, "volume": 17319.0}, {"date": "2016-04-06", "close": 0.34644, "volume": 174734.0}, {"date": "2016-04-07", "close": 0.3421095, "volume": 67068.0}, {"date": "2016-04-08", "close": 0.389745, "volume": 1556.0}, {"date": "2016-04-11", "close": 0.355101, "volume": 36401.0}, {"date": "2016-04-12", "close": 0.3594315, "volume": 29325.0}, {"date": "2016-04-13", "close": 0.3507705, "volume": 41270.0}, {"date": "2016-04-14", "close": 0.355101, "volume": 50457.0}, {"date": "2016-04-15", "close": 0.355101, "volume": 9889.0}, {"date": "2016-04-18", "close": 0.329118, "volume": 264316.0}, {"date": "2016-04-19", "close": 0.303135, "volume": 59707.0}, {"date": "2016-04-20", "close": 0.2814825, "volume": 832785.0}, {"date": "2016-04-21", "close": 0.294474, "volume": 403404.0}, {"date": "2016-04-22", "close": 0.303135, "volume": 721329.0}, {"date": "2016-04-26", "close": 0.320457, "volume": 326112.0}, {"date": "2016-04-27", "close": 0.3247875, "volume": 69208.0}, {"date": "2016-04-28", "close": 0.3334485, "volume": 130781.0}, {"date": "2016-04-29", "close": 0.34644, "volume": 201380.0}, {"date": "2016-05-02", "close": 0.329118, "volume": 83395.0}, {"date": "2016-05-03", "close": 0.355101, "volume": 100485.0}, {"date": "2016-05-04", "close": 0.355101, "volume": 105136.0}, {"date": "2016-05-06", "close": 0.355101, "volume": 73221.0}, {"date": "2016-05-09", "close": 0.3507705, "volume": 65423.0}, {"date": "2016-05-10", "close": 0.3594315, "volume": 48364.0}, {"date": "2016-05-11", "close": 0.337779, "volume": 187535.0}, {"date": "2016-05-12", "close": 0.329118, "volume": 160850.0}, {"date": "2016-05-13", "close": 0.311796, "volume": 284045.0}, {"date": "2016-05-16", "close": 0.303135, "volume": 338571.0}, {"date": "2016-05-17", "close": 0.311796, "volume": 23092.0}, {"date": "2016-05-18", "close": 0.285813, "volume": 249185.0}, {"date": "2016-05-19", "close": 0.303135, "volume": 17319.0}, {"date": "2016-05-20", "close": 0.311796, "volume": 46184.0}, {"date": "2016-05-23", "close": 0.2901435, "volume": 62885.0}, {"date": "2016-05-24", "close": 0.303135, "volume": 19542.0}, {"date": "2016-05-25", "close": 0.294474, "volume": 171566.0}, {"date": "2016-05-27", "close": 0.2728215, "volume": 144705.0}, {"date": "2016-05-30", "close": 0.303135, "volume": 75585.0}, {"date": "2016-06-01", "close": 0.34644, "volume": 814454.0}, {"date": "2016-06-02", "close": 0.34644, "volume": 401480.0}, {"date": "2016-06-03", "close": 0.3421095, "volume": 134751.0}, {"date": "2016-06-06", "close": 0.3247875, "volume": 122193.0}, {"date": "2016-06-07", "close": 0.355101, "volume": 16126.0}, {"date": "2016-06-08", "close": 0.329118, "volume": 70850.0}, {"date": "2016-06-09", "close": 0.34644, "volume": 61282.0}, {"date": "2016-06-10", "close": 0.3334485, "volume": 63249.0}, {"date": "2016-06-14", "close": 0.329118, "volume": 166492.0}, {"date": "2016-06-15", "close": 0.3161265, "volume": 152107.0}, {"date": "2016-06-16", "close": 0.3074655, "volume": 36655.0}, {"date": "2016-06-17", "close": 0.3074655, "volume": 174927.0}, {"date": "2016-06-20", "close": 0.3074655, "volume": 176625.0}, {"date": "2016-06-21", "close": 0.337779, "volume": 43343.0}, {"date": "2016-06-22", "close": 0.3421095, "volume": 131376.0}, {"date": "2016-06-23", "close": 0.3334485, "volume": 102154.0}, {"date": "2016-06-24", "close": 0.329118, "volume": 73998.0}, {"date": "2016-06-27", "close": 0.3247875, "volume": 93785.0}, {"date": "2016-06-28", "close": 0.303135, "volume": 235656.0}, {"date": "2016-06-29", "close": 0.303135, "volume": 11702.0}, {"date": "2016-06-30", "close": 0.3074655, "volume": 106864.0}, {"date": "2016-07-01", "close": 0.3074655, "volume": 18185.0}, {"date": "2016-07-04", "close": 0.3594315, "volume": 96565.0}, {"date": "2016-07-05", "close": 0.34644, "volume": 45147.0}, {"date": "2016-07-06", "close": 0.355101, "volume": 83008.0}, {"date": "2016-07-07", "close": 0.3594315, "volume": 60732.0}, {"date": "2016-07-08", "close": 0.3334485, "volume": 95543.0}, {"date": "2016-07-11", "close": 0.3421095, "volume": 28865.0}, {"date": "2016-07-12", "close": 0.329118, "volume": 74784.0}, {"date": "2016-07-13", "close": 0.337779, "volume": 14122.0}, {"date": "2016-07-14", "close": 0.34644, "volume": 34638.0}, {"date": "2016-07-15", "close": 0.329118, "volume": 118033.0}, {"date": "2016-07-18", "close": 0.34644, "volume": 41508.0}, {"date": "2016-07-19", "close": 0.3247875, "volume": 140132.0}, {"date": "2016-07-20", "close": 0.3247875, "volume": 91884.0}, {"date": "2016-07-21", "close": 0.3247875, "volume": 11650.0}, {"date": "2016-07-22", "close": 0.3247875, "volume": 40411.0}, {"date": "2016-07-25", "close": 0.303135, "volume": 638621.0}, {"date": "2016-07-27", "close": 0.285813, "volume": 1331300.0}, {"date": "2016-07-28", "close": 0.2728215, "volume": 651506.0}, {"date": "2016-07-29", "close": 0.25983, "volume": 555594.0}, {"date": "2016-08-01", "close": 0.268491, "volume": 97731.0}, {"date": "2016-08-02", "close": 0.2901435, "volume": 326741.0}, {"date": "2016-08-03", "close": 0.303135, "volume": 122388.0}, {"date": "2016-08-04", "close": 0.303135, "volume": 69276.0}, {"date": "2016-08-05", "close": 0.2901435, "volume": 51110.0}, {"date": "2016-08-08", "close": 0.2814825, "volume": 116523.0}, {"date": "2016-08-09", "close": 0.2814825, "volume": 93107.0}, {"date": "2016-08-10", "close": 0.303135, "volume": 69876.0}, {"date": "2016-08-11", "close": 0.294474, "volume": 353049.0}, {"date": "2016-08-12", "close": 0.277152, "volume": 28865.0}, {"date": "2016-08-15", "close": 0.285813, "volume": 27902.0}, {"date": "2016-08-16", "close": 0.2814825, "volume": 137252.0}, {"date": "2016-08-18", "close": 0.2901435, "volume": 81127.0}, {"date": "2016-08-19", "close": 0.2901435, "volume": 5315.0}, {"date": "2016-08-22", "close": 0.294474, "volume": 126036.0}, {"date": "2016-08-23", "close": 0.2988045, "volume": 11546.0}, {"date": "2016-08-24", "close": 0.2988045, "volume": 21809.0}, {"date": "2016-08-25", "close": 0.2728215, "volume": 130471.0}, {"date": "2016-08-26", "close": 0.2988045, "volume": 109687.0}, {"date": "2016-08-29", "close": 0.277152, "volume": 40411.0}, {"date": "2016-08-30", "close": 0.2728215, "volume": 25055.0}, {"date": "2016-08-31", "close": 0.277152, "volume": 312727.0}, {"date": "2016-09-01", "close": 0.251169, "volume": 244163.0}, {"date": "2016-09-02", "close": 0.25983, "volume": 12164.0}, {"date": "2016-09-05", "close": 0.251169, "volume": 121040.0}, {"date": "2016-09-06", "close": 0.242508, "volume": 160999.0}, {"date": "2016-09-07", "close": 0.207864, "volume": 815124.0}, {"date": "2016-09-08", "close": 0.225186, "volume": 350439.0}, {"date": "2016-09-09", "close": 0.2468385, "volume": 925653.0}, {"date": "2016-09-12", "close": 0.2381775, "volume": 60137.0}, {"date": "2016-09-13", "close": 0.268491, "volume": 255016.0}, {"date": "2016-09-14", "close": 0.2554995, "volume": 110932.0}, {"date": "2016-09-15", "close": 0.2468385, "volume": 278319.0}, {"date": "2016-09-19", "close": 0.2468385, "volume": 35215.0}, {"date": "2016-09-20", "close": 0.242508, "volume": 265506.0}, {"date": "2016-09-21", "close": 0.242508, "volume": 12217.0}, {"date": "2016-09-22", "close": 0.242508, "volume": 34638.0}, {"date": "2016-09-23", "close": 0.242508, "volume": 30251.0}, {"date": "2016-09-26", "close": 0.242508, "volume": 59796.0}, {"date": "2016-09-27", "close": 0.2728215, "volume": 216106.0}, {"date": "2016-09-28", "close": 0.2554995, "volume": 70431.0}, {"date": "2016-09-29", "close": 0.2468385, "volume": 69921.0}, {"date": "2016-09-30", "close": 0.242508, "volume": 208533.0}, {"date": "2016-10-03", "close": 0.242508, "volume": 104366.0}, {"date": "2016-10-04", "close": 0.2381775, "volume": 222972.0}, {"date": "2016-10-05", "close": 0.2381775, "volume": 28315.0}, {"date": "2016-10-06", "close": 0.233847, "volume": 15887.0}, {"date": "2016-10-07", "close": 0.2381775, "volume": 127006.0}, {"date": "2016-10-10", "close": 0.2295165, "volume": 86833.0}, {"date": "2016-10-11", "close": 0.225186, "volume": 101605.0}, {"date": "2016-10-12", "close": 0.2121945, "volume": 168847.0}, {"date": "2016-10-14", "close": 0.225186, "volume": 143331.0}, {"date": "2016-10-17", "close": 0.225186, "volume": 4618.0}, {"date": "2016-10-18", "close": 0.225186, "volume": 51712.0}, {"date": "2016-10-19", "close": 0.207864, "volume": 97037.0}, {"date": "2016-10-20", "close": 0.216525, "volume": 13901.0}, {"date": "2016-10-21", "close": 0.216525, "volume": 56114.0}, {"date": "2016-10-24", "close": 0.207864, "volume": 17546.0}, {"date": "2016-10-25", "close": 0.207864, "volume": 15010.0}, {"date": "2016-10-26", "close": 0.207864, "volume": 161242.0}, {"date": "2016-10-28", "close": 0.1948725, "volume": 29143.0}, {"date": "2016-11-01", "close": 0.2121945, "volume": 15997.0}, {"date": "2016-11-02", "close": 0.207864, "volume": 58890.0}, {"date": "2016-11-03", "close": 0.199203, "volume": 18935.0}, {"date": "2016-11-07", "close": 0.1948725, "volume": 28791.0}, {"date": "2016-11-08", "close": 0.1948725, "volume": 44817.0}, {"date": "2016-11-09", "close": 0.181881, "volume": 29074.0}, {"date": "2016-11-10", "close": 0.1948725, "volume": 183785.0}, {"date": "2016-11-11", "close": 0.199203, "volume": 51284.0}, {"date": "2016-11-14", "close": 0.199203, "volume": 100187.0}, {"date": "2016-11-15", "close": 0.199203, "volume": 23092.0}, {"date": "2016-11-17", "close": 0.181881, "volume": 119282.0}, {"date": "2016-11-18", "close": 0.17322, "volume": 98141.0}, {"date": "2016-11-22", "close": 0.17322, "volume": 29604.0}, {"date": "2016-11-24", "close": 0.164559, "volume": 50110.0}, {"date": "2016-11-25", "close": 0.17322, "volume": 21245.0}, {"date": "2016-11-28", "close": 0.164559, "volume": 55421.0}, {"date": "2016-11-30", "close": 0.1602285, "volume": 73123.0}, {"date": "2016-12-01", "close": 0.1602285, "volume": 11546.0}, {"date": "2016-12-02", "close": 0.155898, "volume": 39209.0}, {"date": "2016-12-05", "close": 0.155898, "volume": 256085.0}, {"date": "2016-12-06", "close": 0.155898, "volume": 57730.0}, {"date": "2016-12-07", "close": 0.147237, "volume": 99392.0}, {"date": "2016-12-08", "close": 0.1515675, "volume": 126429.0}, {"date": "2016-12-09", "close": 0.1515675, "volume": 34807.0}, {"date": "2016-12-12", "close": 0.138576, "volume": 63564.0}, {"date": "2016-12-13", "close": 0.1342455, "volume": 130670.0}, {"date": "2016-12-14", "close": 0.138576, "volume": 13994.0}, {"date": "2016-12-15", "close": 0.112593, "volume": 344857.0}, {"date": "2016-12-16", "close": 0.103932, "volume": 361471.0}, {"date": "2016-12-19", "close": 0.112593, "volume": 207828.0}, {"date": "2016-12-20", "close": 0.112593, "volume": 92368.0}, {"date": "2016-12-21", "close": 0.121254, "volume": 104734.0}, {"date": "2016-12-22", "close": 0.1342455, "volume": 68610.0}, {"date": "2016-12-23", "close": 0.1255845, "volume": 23092.0}, {"date": "2016-12-29", "close": 0.138576, "volume": 91816.0}, {"date": "2016-12-30", "close": 0.129915, "volume": 23323.0}, {"date": "2017-01-04", "close": 0.138576, "volume": 77931.0}, {"date": "2017-01-10", "close": 0.147237, "volume": 61491.0}, {"date": "2017-01-11", "close": 0.1515675, "volume": 150098.0}, {"date": "2017-01-12", "close": 0.1515675, "volume": 3464.0}, {"date": "2017-01-13", "close": 0.155898, "volume": 189237.0}, {"date": "2017-01-16", "close": 0.155898, "volume": 259785.0}, {"date": "2017-01-17", "close": 0.155898, "volume": 156333.0}, {"date": "2017-01-18", "close": 0.155898, "volume": 4618.0}, {"date": "2017-01-19", "close": 0.147237, "volume": 91962.0}, {"date": "2017-01-20", "close": 0.155898, "volume": 797368.0}, {"date": "2017-01-23", "close": 0.155898, "volume": 31366.0}, {"date": "2017-01-24", "close": 0.147237, "volume": 57730.0}, {"date": "2017-01-30", "close": 0.155898, "volume": 197933.0}, {"date": "2017-01-31", "close": 0.1515675, "volume": 139707.0}, {"date": "2017-02-01", "close": 0.155898, "volume": 12001.0}, {"date": "2017-02-02", "close": 0.155898, "volume": 4618.0}, {"date": "2017-02-06", "close": 0.1602285, "volume": 65640.0}, {"date": "2017-02-07", "close": 0.1602285, "volume": 64810.0}, {"date": "2017-02-08", "close": 0.1602285, "volume": 28865.0}, {"date": "2017-02-09", "close": 0.155898, "volume": 214667.0}, {"date": "2017-02-10", "close": 0.17322, "volume": 370948.0}, {"date": "2017-02-13", "close": 0.181881, "volume": 199240.0}, {"date": "2017-02-14", "close": 0.190542, "volume": 375166.0}, {"date": "2017-02-15", "close": 0.216525, "volume": 90059.0}, {"date": "2017-02-16", "close": 0.2035335, "volume": 241784.0}, {"date": "2017-02-17", "close": 0.2035335, "volume": 235510.0}, {"date": "2017-02-20", "close": 0.199203, "volume": 25401.0}, {"date": "2017-02-21", "close": 0.199203, "volume": 30621.0}, {"date": "2017-02-22", "close": 0.1948725, "volume": 257398.0}, {"date": "2017-02-23", "close": 0.1948725, "volume": 145349.0}, {"date": "2017-02-24", "close": 0.181881, "volume": 145589.0}, {"date": "2017-02-28", "close": 0.181881, "volume": 10969.0}, {"date": "2017-03-01", "close": 0.181881, "volume": 17896.0}, {"date": "2017-03-02", "close": 0.199203, "volume": 25401.0}, {"date": "2017-03-03", "close": 0.225186, "volume": 175675.0}, {"date": "2017-03-06", "close": 0.2468385, "volume": 192955.0}, {"date": "2017-03-07", "close": 0.25983, "volume": 208371.0}, {"date": "2017-03-08", "close": 0.2468385, "volume": 211028.0}, {"date": "2017-03-09", "close": 0.2381775, "volume": 11935.0}, {"date": "2017-03-10", "close": 0.233847, "volume": 241873.0}, {"date": "2017-03-13", "close": 0.242508, "volume": 66029.0}, {"date": "2017-03-14", "close": 0.233847, "volume": 40287.0}, {"date": "2017-03-15", "close": 0.2468385, "volume": 42720.0}, {"date": "2017-03-16", "close": 0.242508, "volume": 124593.0}, {"date": "2017-03-20", "close": 0.294474, "volume": 795369.0}, {"date": "2017-03-21", "close": 0.277152, "volume": 128252.0}, {"date": "2017-03-22", "close": 0.268491, "volume": 95136.0}, {"date": "2017-03-23", "close": 0.2728215, "volume": 16164.0}, {"date": "2017-03-24", "close": 0.2814825, "volume": 410496.0}, {"date": "2017-03-27", "close": 0.2901435, "volume": 50268.0}, {"date": "2017-03-28", "close": 0.2901435, "volume": 110800.0}, {"date": "2017-03-29", "close": 0.2901435, "volume": 35929.0}, {"date": "2017-03-30", "close": 0.285813, "volume": 54508.0}, {"date": "2017-03-31", "close": 0.320457, "volume": 655062.0}, {"date": "2017-04-03", "close": 0.311796, "volume": 97926.0}, {"date": "2017-04-04", "close": 0.320457, "volume": 110029.0}, {"date": "2017-04-05", "close": 0.303135, "volume": 248056.0}, {"date": "2017-04-06", "close": 0.3074655, "volume": 11546.0}, {"date": "2017-04-07", "close": 0.311796, "volume": 28507.0}, {"date": "2017-04-10", "close": 0.3161265, "volume": 51757.0}, {"date": "2017-04-11", "close": 0.2814825, "volume": 200290.0}, {"date": "2017-04-12", "close": 0.2728215, "volume": 14928.0}, {"date": "2017-04-13", "close": 0.303135, "volume": 17844.0}, {"date": "2017-04-18", "close": 0.303135, "volume": 11546.0}, {"date": "2017-04-19", "close": 0.303135, "volume": 1963.0}, {"date": "2017-04-20", "close": 0.285813, "volume": 32691.0}, {"date": "2017-04-21", "close": 0.285813, "volume": 151137.0}, {"date": "2017-04-24", "close": 0.268491, "volume": 100030.0}, {"date": "2017-04-26", "close": 0.268491, "volume": 18998.0}, {"date": "2017-04-27", "close": 0.268491, "volume": 66390.0}, {"date": "2017-04-28", "close": 0.2554995, "volume": 46981.0}, {"date": "2017-05-04", "close": 0.2295165, "volume": 28073.0}, {"date": "2017-05-05", "close": 0.2295165, "volume": 101476.0}, {"date": "2017-05-08", "close": 0.2295165, "volume": 133909.0}, {"date": "2017-05-09", "close": 0.225186, "volume": 6686.0}, {"date": "2017-05-10", "close": 0.233847, "volume": 84771.0}, {"date": "2017-05-11", "close": 0.233847, "volume": 23092.0}, {"date": "2017-05-15", "close": 0.2554995, "volume": 108939.0}, {"date": "2017-05-16", "close": 0.25983, "volume": 89267.0}, {"date": "2017-05-17", "close": 0.268491, "volume": 74767.0}, {"date": "2017-05-18", "close": 0.268491, "volume": 543875.0}, {"date": "2017-05-19", "close": 0.25983, "volume": 21564.0}, {"date": "2017-05-22", "close": 0.2641605, "volume": 55656.0}, {"date": "2017-05-24", "close": 0.25983, "volume": 192665.0}, {"date": "2017-05-25", "close": 0.268491, "volume": 45420.0}, {"date": "2017-05-26", "close": 0.277152, "volume": 86018.0}, {"date": "2017-05-29", "close": 0.2814825, "volume": 272168.0}, {"date": "2017-05-30", "close": 0.294474, "volume": 117810.0}, {"date": "2017-05-31", "close": 0.3074655, "volume": 164043.0}, {"date": "2017-06-01", "close": 0.2988045, "volume": 11324.0}, {"date": "2017-06-02", "close": 0.3074655, "volume": 6364.0}, {"date": "2017-06-05", "close": 0.311796, "volume": 275950.0}, {"date": "2017-06-06", "close": 0.294474, "volume": 66431.0}, {"date": "2017-06-07", "close": 0.3074655, "volume": 38755.0}, {"date": "2017-06-08", "close": 0.329118, "volume": 902627.0}, {"date": "2017-06-09", "close": 0.34644, "volume": 80837.0}, {"date": "2017-06-13", "close": 0.3594315, "volume": 144608.0}, {"date": "2017-06-14", "close": 0.34644, "volume": 143377.0}, {"date": "2017-06-15", "close": 0.337779, "volume": 105184.0}, {"date": "2017-06-16", "close": 0.3334485, "volume": 19932.0}, {"date": "2017-06-19", "close": 0.3074655, "volume": 238396.0}, {"date": "2017-06-20", "close": 0.303135, "volume": 139936.0}, {"date": "2017-06-21", "close": 0.320457, "volume": 8810.0}, {"date": "2017-06-22", "close": 0.320457, "volume": 6523.0}, {"date": "2017-06-23", "close": 0.329118, "volume": 57730.0}, {"date": "2017-06-26", "close": 0.329118, "volume": 15191.0}, {"date": "2017-06-27", "close": 0.3074655, "volume": 607147.0}, {"date": "2017-06-28", "close": 0.320457, "volume": 71010.0}, {"date": "2017-06-29", "close": 0.320457, "volume": 26214.0}, {"date": "2017-06-30", "close": 0.303135, "volume": 73086.0}, {"date": "2017-07-03", "close": 0.285813, "volume": 33344.0}, {"date": "2017-07-04", "close": 0.2728215, "volume": 30284.0}, {"date": "2017-07-06", "close": 0.2641605, "volume": 53912.0}, {"date": "2017-07-07", "close": 0.2641605, "volume": 96063.0}, {"date": "2017-07-11", "close": 0.268491, "volume": 75864.0}, {"date": "2017-07-12", "close": 0.2554995, "volume": 4360186.0}, {"date": "2017-07-13", "close": 0.25983, "volume": 48811.0}, {"date": "2017-07-14", "close": 0.25983, "volume": 65812.0}, {"date": "2017-07-17", "close": 0.25983, "volume": 129917.0}, {"date": "2017-07-18", "close": 0.2554995, "volume": 143685.0}, {"date": "2017-07-19", "close": 0.25983, "volume": 190018.0}, {"date": "2017-07-20", "close": 0.2572317, "volume": 227909.0}, {"date": "2017-07-21", "close": 0.25983, "volume": 226455.0}, {"date": "2017-07-24", "close": 0.2728215, "volume": 99487.0}, {"date": "2017-07-25", "close": 0.25983, "volume": 445011.0}, {"date": "2017-07-26", "close": 0.268491, "volume": 65081.0}, {"date": "2017-07-27", "close": 0.2554995, "volume": 395869.0}, {"date": "2017-07-28", "close": 0.251169, "volume": 351701.0}, {"date": "2017-07-31", "close": 0.242508, "volume": 34460.0}, {"date": "2017-08-01", "close": 0.233847, "volume": 15927.0}, {"date": "2017-08-02", "close": 0.251169, "volume": 85761.0}, {"date": "2017-08-03", "close": 0.251169, "volume": 80024.0}, {"date": "2017-08-04", "close": 0.25983, "volume": 14371.0}, {"date": "2017-08-07", "close": 0.251169, "volume": 52038.0}, {"date": "2017-08-08", "close": 0.251169, "volume": 80353.0}, {"date": "2017-08-09", "close": 0.2554995, "volume": 74554.0}, {"date": "2017-08-10", "close": 0.2554995, "volume": 142165.0}, {"date": "2017-08-11", "close": 0.2468385, "volume": 230845.0}, {"date": "2017-08-14", "close": 0.242508, "volume": 240090.0}, {"date": "2017-08-15", "close": 0.2468385, "volume": 50029.0}, {"date": "2017-08-16", "close": 0.233847, "volume": 265036.0}, {"date": "2017-08-17", "close": 0.233847, "volume": 98627.0}, {"date": "2017-08-18", "close": 0.251169, "volume": 86595.0}, {"date": "2017-08-21", "close": 0.242508, "volume": 5773.0}, {"date": "2017-08-22", "close": 0.2468385, "volume": 222998.0}, {"date": "2017-08-23", "close": 0.2381775, "volume": 40411.0}, {"date": "2017-08-25", "close": 0.2468385, "volume": 9372.0}, {"date": "2017-08-29", "close": 0.242508, "volume": 42585.0}, {"date": "2017-08-30", "close": 0.268491, "volume": 166004.0}, {"date": "2017-08-31", "close": 0.277152, "volume": 27256.0}, {"date": "2017-09-01", "close": 0.25983, "volume": 168617.0}, {"date": "2017-09-04", "close": 0.251169, "volume": 283877.0}, {"date": "2017-09-05", "close": 0.242508, "volume": 127820.0}, {"date": "2017-09-06", "close": 0.2554995, "volume": 13313.0}, {"date": "2017-09-07", "close": 0.2554995, "volume": 188424.0}, {"date": "2017-09-08", "close": 0.251169, "volume": 220158.0}, {"date": "2017-09-11", "close": 0.242508, "volume": 270954.0}, {"date": "2017-09-12", "close": 0.242508, "volume": 167343.0}, {"date": "2017-09-13", "close": 0.251169, "volume": 64295.0}, {"date": "2017-09-14", "close": 0.251169, "volume": 59493.0}, {"date": "2017-09-15", "close": 0.251169, "volume": 3464.0}, {"date": "2017-09-18", "close": 0.251169, "volume": 8710.0}, {"date": "2017-09-19", "close": 0.2468385, "volume": 58056.0}, {"date": "2017-09-20", "close": 0.233847, "volume": 201987.0}, {"date": "2017-09-21", "close": 0.225186, "volume": 63580.0}, {"date": "2017-09-22", "close": 0.233847, "volume": 16091.0}, {"date": "2017-09-25", "close": 0.233847, "volume": 14321.0}, {"date": "2017-09-26", "close": 0.233847, "volume": 16753.0}, {"date": "2017-09-27", "close": 0.233847, "volume": 2090.0}, {"date": "2017-09-28", "close": 0.233847, "volume": 9456.0}, {"date": "2017-10-02", "close": 0.225186, "volume": 39420.0}, {"date": "2017-10-03", "close": 0.225186, "volume": 179890.0}, {"date": "2017-10-04", "close": 0.233847, "volume": 100764.0}, {"date": "2017-10-05", "close": 0.2381775, "volume": 5773.0}, {"date": "2017-10-06", "close": 0.2381775, "volume": 74830.0}, {"date": "2017-10-09", "close": 0.2381775, "volume": 33068.0}, {"date": "2017-10-10", "close": 0.233847, "volume": 57792.0}, {"date": "2017-10-11", "close": 0.233847, "volume": 265974.0}, {"date": "2017-10-12", "close": 0.2381775, "volume": 196416.0}, {"date": "2017-10-13", "close": 0.251169, "volume": 332120.0}, {"date": "2017-10-16", "close": 0.251169, "volume": 110079.0}, {"date": "2017-10-17", "close": 0.251169, "volume": 109930.0}, {"date": "2017-10-18", "close": 0.242508, "volume": 56303.0}, {"date": "2017-10-19", "close": 0.233847, "volume": 53351.0}, {"date": "2017-10-20", "close": 0.242508, "volume": 24087.0}, {"date": "2017-10-23", "close": 0.233847, "volume": 58015.0}, {"date": "2017-10-24", "close": 0.233847, "volume": 20105.0}, {"date": "2017-10-25", "close": 0.233847, "volume": 27200.0}, {"date": "2017-10-26", "close": 0.225186, "volume": 551310.0}, {"date": "2017-10-27", "close": 0.2035335, "volume": 70283.0}, {"date": "2017-10-30", "close": 0.207864, "volume": 17020.0}, {"date": "2017-10-31", "close": 0.2035335, "volume": 3086.0}, {"date": "2017-11-01", "close": 0.207864, "volume": 41868.0}, {"date": "2017-11-06", "close": 0.2035335, "volume": 34802.0}, {"date": "2017-11-07", "close": 0.199203, "volume": 51579.0}, {"date": "2017-11-08", "close": 0.1862115, "volume": 55048.0}, {"date": "2017-11-09", "close": 0.181881, "volume": 245950.0}, {"date": "2017-11-10", "close": 0.1775505, "volume": 128060.0}, {"date": "2017-11-14", "close": 0.17322, "volume": 57216.0}, {"date": "2017-11-15", "close": 0.207864, "volume": 484498.0}, {"date": "2017-11-16", "close": 0.207864, "volume": 77180.0}, {"date": "2017-11-20", "close": 0.1948725, "volume": 11767.0}, {"date": "2017-11-21", "close": 0.1948725, "volume": 3918932.0}, {"date": "2017-11-22", "close": 0.1948725, "volume": 53565.0}, {"date": "2017-11-23", "close": 0.1948725, "volume": 9606.0}, {"date": "2017-11-24", "close": 0.1948725, "volume": 1732.0}, {"date": "2017-11-27", "close": 0.1948725, "volume": 52566.0}, {"date": "2017-11-28", "close": 0.190542, "volume": 46184.0}, {"date": "2017-11-29", "close": 0.1862115, "volume": 11122.0}, {"date": "2017-11-30", "close": 0.1948725, "volume": 74912.0}, {"date": "2017-12-01", "close": 0.1948725, "volume": 9405.0}, {"date": "2017-12-04", "close": 0.2035335, "volume": 37507.0}, {"date": "2017-12-05", "close": 0.2035335, "volume": 141066.0}, {"date": "2017-12-06", "close": 0.2035335, "volume": 38977.0}, {"date": "2017-12-07", "close": 0.2121945, "volume": 26805.0}, {"date": "2017-12-08", "close": 0.207864, "volume": 138446.0}, {"date": "2017-12-13", "close": 0.199203, "volume": 253978.0}, {"date": "2017-12-15", "close": 0.1948725, "volume": 5756.0}, {"date": "2017-12-18", "close": 0.190542, "volume": 229208.0}, {"date": "2017-12-19", "close": 0.1862115, "volume": 899219.0}, {"date": "2017-12-20", "close": 0.1775505, "volume": 223711.0}, {"date": "2017-12-21", "close": 0.1775505, "volume": 4849.0}, {"date": "2017-12-22", "close": 0.1775505, "volume": 11546.0}, {"date": "2017-12-27", "close": 0.1948725, "volume": 27035.0}, {"date": "2017-12-28", "close": 0.1948725, "volume": 12079.0}, {"date": "2018-01-02", "close": 0.181881, "volume": 20797.0}, {"date": "2018-01-03", "close": 0.190542, "volume": 45745.0}, {"date": "2018-01-04", "close": 0.1862115, "volume": 43472.0}, {"date": "2018-01-05", "close": 0.1775505, "volume": 58330.0}, {"date": "2018-01-09", "close": 0.181881, "volume": 28865.0}, {"date": "2018-01-10", "close": 0.17322, "volume": 107279.0}, {"date": "2018-01-11", "close": 0.1688895, "volume": 41911.0}, {"date": "2018-01-15", "close": 0.164559, "volume": 42099.0}, {"date": "2018-01-16", "close": 0.155898, "volume": 93373.0}, {"date": "2018-01-17", "close": 0.155898, "volume": 5681.0}, {"date": "2018-01-18", "close": 0.1515675, "volume": 69692.0}, {"date": "2018-01-19", "close": 0.155898, "volume": 8660.0}, {"date": "2018-01-22", "close": 0.17322, "volume": 240060.0}, {"date": "2018-01-25", "close": 0.155898, "volume": 310291.0}, {"date": "2018-01-29", "close": 0.155898, "volume": 80805.0}, {"date": "2018-01-31", "close": 0.1515675, "volume": 70445.0}, {"date": "2018-02-01", "close": 0.1602285, "volume": 355884.0}, {"date": "2018-02-02", "close": 0.155898, "volume": 11546.0}, {"date": "2018-02-05", "close": 0.155898, "volume": 135088.0}, {"date": "2018-02-07", "close": 0.138576, "volume": 24449.0}, {"date": "2018-02-08", "close": 0.138576, "volume": 50484.0}, {"date": "2018-02-09", "close": 0.138576, "volume": 28865.0}, {"date": "2018-02-12", "close": 0.147237, "volume": 110421.0}, {"date": "2018-02-15", "close": 0.138576, "volume": 9349.0}, {"date": "2018-02-16", "close": 0.138576, "volume": 2197.0}, {"date": "2018-02-22", "close": 0.138576, "volume": 185983.0}, {"date": "2018-02-23", "close": 0.1255845, "volume": 529633.0}, {"date": "2018-02-26", "close": 0.1255845, "volume": 493106.0}, {"date": "2018-02-27", "close": 0.129915, "volume": 34638.0}, {"date": "2018-03-01", "close": 0.112593, "volume": 67940.0}, {"date": "2018-03-02", "close": 0.103932, "volume": 70979.0}, {"date": "2018-03-05", "close": 0.103932, "volume": 3912.0}, {"date": "2018-03-07", "close": 0.112593, "volume": 253864.0}, {"date": "2018-03-14", "close": 0.0996015, "volume": 2523.0}, {"date": "2018-03-15", "close": 0.095271, "volume": 139328.0}, {"date": "2018-03-16", "close": 0.0996015, "volume": 25634.0}, {"date": "2018-03-19", "close": 0.0996015, "volume": 100794.0}, {"date": "2018-03-20", "close": 0.08661, "volume": 591849.0}, {"date": "2018-03-21", "close": 0.08661, "volume": 427864.0}, {"date": "2018-03-22", "close": 0.08661, "volume": 92179.0}, {"date": "2018-03-23", "close": 0.0822795, "volume": 100853.0}, {"date": "2018-03-26", "close": 0.0848778, "volume": 64738.0}, {"date": "2018-03-27", "close": 0.0840117, "volume": 58070.0}, {"date": "2018-03-28", "close": 0.0762168, "volume": 291849.0}, {"date": "2018-03-29", "close": 0.0736185, "volume": 400367.0}, {"date": "2018-04-04", "close": 0.069288, "volume": 221823.0}, {"date": "2018-04-05", "close": 0.069288, "volume": 396736.0}, {"date": "2018-04-11", "close": 0.060627, "volume": 103914.0}, {"date": "2018-04-12", "close": 0.0562965, "volume": 151228.0}, {"date": "2018-04-17", "close": 0.0623592, "volume": 18901.0}, {"date": "2018-04-19", "close": 0.060627, "volume": 37115.0}, {"date": "2018-04-20", "close": 0.069288, "volume": 193867.0}, {"date": "2018-04-23", "close": 0.0736185, "volume": 114707.0}, {"date": "2018-04-24", "close": 0.069288, "volume": 212615.0}, {"date": "2018-04-26", "close": 0.0675558, "volume": 236103.0}, {"date": "2018-04-27", "close": 0.060627, "volume": 540972.0}, {"date": "2018-04-30", "close": 0.0597609, "volume": 804588.0}, {"date": "2018-05-01", "close": 0.051966, "volume": 1603741.0}, {"date": "2018-05-02", "close": 0.051966, "volume": 534730.0}, {"date": "2018-05-03", "close": 0.0536982, "volume": 21880.0}, {"date": "2018-05-07", "close": 0.0493677, "volume": 303498.0}, {"date": "2018-05-08", "close": 0.0476355, "volume": 2606825.0}, {"date": "2018-05-10", "close": 0.0467694, "volume": 391900.0}, {"date": "2018-05-14", "close": 0.0485016, "volume": 66302.0}, {"date": "2018-05-15", "close": 0.0588948, "volume": 148516.0}, {"date": "2018-05-17", "close": 0.0562965, "volume": 68121.0}, {"date": "2018-05-18", "close": 0.0536982, "volume": 94465.0}, {"date": "2018-05-21", "close": 0.0510999, "volume": 66453.0}, {"date": "2018-05-22", "close": 0.0485016, "volume": 142242.0}, {"date": "2018-05-23", "close": 0.0467694, "volume": 36014.0}, {"date": "2018-05-24", "close": 0.0441711, "volume": 448425.0}, {"date": "2018-05-25", "close": 0.043305, "volume": 762751.0}, {"date": "2018-05-29", "close": 0.0459033, "volume": 216900.0}, {"date": "2018-05-30", "close": 0.043305, "volume": 152557.0}, {"date": "2018-05-31", "close": 0.0424389, "volume": 24239.0}, {"date": "2018-06-01", "close": 0.0476355, "volume": 29766.0}, {"date": "2018-06-04", "close": 0.0476355, "volume": 23092.0}, {"date": "2018-06-05", "close": 0.0485016, "volume": 103729.0}, {"date": "2018-06-06", "close": 0.0476355, "volume": 199491.0}, {"date": "2018-06-07", "close": 0.0476355, "volume": 516571.0}, {"date": "2018-06-08", "close": 0.0467694, "volume": 7759.0}, {"date": "2018-06-12", "close": 0.0476355, "volume": 584959.0}, {"date": "2018-06-13", "close": 0.0459033, "volume": 135173.0}, {"date": "2018-06-14", "close": 0.0459033, "volume": 26254.0}, {"date": "2018-06-15", "close": 0.0441711, "volume": 596774.0}, {"date": "2018-06-18", "close": 0.043305, "volume": 337536.0}, {"date": "2018-06-19", "close": 0.0389745, "volume": 902151.0}, {"date": "2018-06-20", "close": 0.0389745, "volume": 312673.0}, {"date": "2018-06-22", "close": 0.034644, "volume": 103914.0}, {"date": "2018-06-25", "close": 0.0363762, "volume": 234651.0}, {"date": "2018-06-26", "close": 0.0398406, "volume": 609837.0}, {"date": "2018-06-27", "close": 0.0363762, "volume": 222594.0}, {"date": "2018-06-28", "close": 0.0355101, "volume": 73894.0}, {"date": "2018-06-29", "close": 0.0363762, "volume": 161930.0}, {"date": "2018-07-02", "close": 0.0424389, "volume": 113141.0}, {"date": "2018-07-03", "close": 0.043305, "volume": 214608.0}, {"date": "2018-07-04", "close": 0.0450372, "volume": 40755.0}, {"date": "2018-07-06", "close": 0.0467694, "volume": 264651.0}, {"date": "2018-07-09", "close": 0.0467694, "volume": 108537.0}, {"date": "2018-07-11", "close": 0.0459033, "volume": 78895.0}, {"date": "2018-07-12", "close": 0.0467694, "volume": 2504.0}, {"date": "2018-07-13", "close": 0.0450372, "volume": 138552.0}, {"date": "2018-07-16", "close": 0.0476355, "volume": 184736.0}, {"date": "2018-07-20", "close": 0.0562965, "volume": 271331.0}, {"date": "2018-07-23", "close": 0.0658236, "volume": 246024.0}, {"date": "2018-07-24", "close": 0.0675558, "volume": 397425.0}, {"date": "2018-07-25", "close": 0.0675558, "volume": 67234.0}, {"date": "2018-07-26", "close": 0.0666897, "volume": 51957.0}, {"date": "2018-07-27", "close": 0.0675558, "volume": 21958.0}, {"date": "2018-07-30", "close": 0.0666897, "volume": 40411.0}, {"date": "2018-08-03", "close": 0.0588948, "volume": 879537.0}, {"date": "2018-08-06", "close": 0.0684219, "volume": 488873.0}, {"date": "2018-08-07", "close": 0.0571626, "volume": 1794975.0}, {"date": "2018-08-08", "close": 0.0580287, "volume": 8082.0}, {"date": "2018-08-09", "close": 0.0580287, "volume": 37985.0}, {"date": "2018-08-10", "close": 0.0571626, "volume": 96986.0}, {"date": "2018-08-13", "close": 0.060627, "volume": 879434.0}, {"date": "2018-08-14", "close": 0.060627, "volume": 24725.0}, {"date": "2018-08-16", "close": 0.0597609, "volume": 56886.0}, {"date": "2018-08-17", "close": 0.0588948, "volume": 42720.0}, {"date": "2018-08-20", "close": 0.0588948, "volume": 94553.0}, {"date": "2018-08-21", "close": 0.0580287, "volume": 99116.0}, {"date": "2018-08-22", "close": 0.0580287, "volume": 1133258.0}, {"date": "2018-08-23", "close": 0.051966, "volume": 285048.0}, {"date": "2018-08-24", "close": 0.051966, "volume": 346.0}, {"date": "2018-08-27", "close": 0.051966, "volume": 288304.0}, {"date": "2018-08-28", "close": 0.051966, "volume": 796675.0}, {"date": "2018-08-29", "close": 0.0485016, "volume": 1107036.0}, {"date": "2018-08-30", "close": 0.0476355, "volume": 374224.0}, {"date": "2018-08-31", "close": 0.0493677, "volume": 9745.0}, {"date": "2018-09-03", "close": 0.0459033, "volume": 161165.0}, {"date": "2018-09-05", "close": 0.0450372, "volume": 9860.0}, {"date": "2018-09-06", "close": 0.0450372, "volume": 1807.0}, {"date": "2018-09-07", "close": 0.0389745, "volume": 166026.0}, {"date": "2018-09-11", "close": 0.0389745, "volume": 28865.0}, {"date": "2018-09-12", "close": 0.0372423, "volume": 105476.0}, {"date": "2018-09-13", "close": 0.0407067, "volume": 57730.0}, {"date": "2018-09-14", "close": 0.0450372, "volume": 172273.0}, {"date": "2018-09-17", "close": 0.0424389, "volume": 4618.0}, {"date": "2018-09-18", "close": 0.0467694, "volume": 155871.0}, {"date": "2018-09-19", "close": 0.0502338, "volume": 177687.0}, {"date": "2018-09-20", "close": 0.0502338, "volume": 34292.0}, {"date": "2018-09-24", "close": 0.043305, "volume": 28865.0}, {"date": "2018-09-27", "close": 0.0493677, "volume": 3614247.0}, {"date": "2018-09-28", "close": 0.0623592, "volume": 414541.0}, {"date": "2018-10-01", "close": 0.060627, "volume": 494968.0}, {"date": "2018-10-02", "close": 0.06, "volume": 41000.0}, {"date": "2018-10-03", "close": 0.055, "volume": 175000.0}, {"date": "2018-10-04", "close": 0.059, "volume": 51615.0}, {"date": "2018-10-05", "close": 0.054, "volume": 3309.0}, {"date": "2018-10-08", "close": 0.047, "volume": 134200.0}, {"date": "2018-10-10", "close": 0.045, "volume": 87500.0}, {"date": "2018-10-11", "close": 0.042, "volume": 362599.0}, {"date": "2018-10-12", "close": 0.045, "volume": 605000.0}, {"date": "2018-10-15", "close": 0.044, "volume": 160900.0}, {"date": "2018-10-16", "close": 0.043, "volume": 885000.0}, {"date": "2018-10-22", "close": 0.044, "volume": 50000.0}, {"date": "2018-10-23", "close": 0.05, "volume": 390320.0}, {"date": "2018-10-24", "close": 0.056, "volume": 159845.0}, {"date": "2018-10-25", "close": 0.052, "volume": 227150.0}, {"date": "2018-10-26", "close": 0.06, "volume": 1258706.0}, {"date": "2018-10-29", "close": 0.06, "volume": 302449.0}, {"date": "2018-10-30", "close": 0.059, "volume": 325000.0}, {"date": "2018-10-31", "close": 0.058, "volume": 18744.0}, {"date": "2018-11-01", "close": 0.06, "volume": 184440.0}, {"date": "2018-11-02", "close": 0.06, "volume": 1836810.0}, {"date": "2018-11-05", "close": 0.065, "volume": 34040.0}, {"date": "2018-11-07", "close": 0.073, "volume": 293807.0}, {"date": "2018-11-08", "close": 0.085, "volume": 266278.0}, {"date": "2018-11-09", "close": 0.089, "volume": 730894.0}, {"date": "2018-11-12", "close": 0.089, "volume": 90000.0}, {"date": "2018-11-13", "close": 0.08, "volume": 162748.0}, {"date": "2018-11-14", "close": 0.081, "volume": 16931.0}, {"date": "2018-11-15", "close": 0.084, "volume": 328960.0}, {"date": "2018-11-16", "close": 0.086, "volume": 355790.0}, {"date": "2018-11-19", "close": 0.082, "volume": 482447.0}, {"date": "2018-11-20", "close": 0.082, "volume": 14788.0}, {"date": "2018-11-21", "close": 0.072, "volume": 946810.0}, {"date": "2018-11-22", "close": 0.08, "volume": 514591.0}, {"date": "2018-11-23", "close": 0.073, "volume": 224300.0}, {"date": "2018-11-26", "close": 0.08, "volume": 434350.0}, {"date": "2018-11-27", "close": 0.083, "volume": 148435.0}, {"date": "2018-11-28", "close": 0.09, "volume": 308787.0}, {"date": "2018-11-29", "close": 0.089, "volume": 327960.0}, {"date": "2018-11-30", "close": 0.084, "volume": 62000.0}, {"date": "2018-12-03", "close": 0.093, "volume": 273722.0}, {"date": "2018-12-04", "close": 0.098, "volume": 1103688.0}, {"date": "2018-12-05", "close": 0.105, "volume": 1133505.0}, {"date": "2018-12-06", "close": 0.105, "volume": 298228.0}, {"date": "2018-12-07", "close": 0.115, "volume": 1746186.0}, {"date": "2018-12-10", "close": 0.115, "volume": 279265.0}, {"date": "2018-12-11", "close": 0.11, "volume": 39200.0}, {"date": "2018-12-12", "close": 0.12, "volume": 211023.0}, {"date": "2018-12-13", "close": 0.135, "volume": 1027052.0}, {"date": "2018-12-14", "close": 0.13, "volume": 254256.0}, {"date": "2018-12-17", "close": 0.12, "volume": 217713.0}, {"date": "2018-12-18", "close": 0.12, "volume": 200000.0}, {"date": "2018-12-19", "close": 0.135, "volume": 427035.0}, {"date": "2018-12-20", "close": 0.14, "volume": 739574.0}, {"date": "2018-12-21", "close": 0.135, "volume": 269397.0}, {"date": "2018-12-24", "close": 0.13, "volume": 219051.0}, {"date": "2018-12-27", "close": 0.14, "volume": 403055.0}, {"date": "2018-12-28", "close": 0.135, "volume": 105970.0}, {"date": "2018-12-31", "close": 0.135, "volume": 84109.0}, {"date": "2019-01-02", "close": 0.14, "volume": 190891.0}, {"date": "2019-01-03", "close": 0.13, "volume": 50000.0}, {"date": "2019-01-04", "close": 0.135, "volume": 170000.0}, {"date": "2019-01-07", "close": 0.135, "volume": 88453.0}, {"date": "2019-01-08", "close": 0.135, "volume": 563754.0}, {"date": "2019-01-09", "close": 0.125, "volume": 109820.0}, {"date": "2019-01-10", "close": 0.13, "volume": 270578.0}, {"date": "2019-01-11", "close": 0.11, "volume": 321638.0}, {"date": "2019-01-14", "close": 0.11, "volume": 38621.0}, {"date": "2019-01-15", "close": 0.115, "volume": 25742.0}, {"date": "2019-01-16", "close": 0.125, "volume": 285980.0}, {"date": "2019-01-17", "close": 0.115, "volume": 21400.0}, {"date": "2019-01-18", "close": 0.115, "volume": 98514.0}, {"date": "2019-01-21", "close": 0.115, "volume": 116563.0}, {"date": "2019-01-22", "close": 0.11, "volume": 16400.0}, {"date": "2019-01-24", "close": 0.1, "volume": 285051.0}, {"date": "2019-01-25", "close": 0.1, "volume": 74000.0}, {"date": "2019-01-30", "close": 0.09, "volume": 71166.0}, {"date": "2019-01-31", "close": 0.087, "volume": 622726.0}, {"date": "2019-02-01", "close": 0.092, "volume": 197480.0}, {"date": "2019-02-05", "close": 0.092, "volume": 69000.0}, {"date": "2019-02-06", "close": 0.087, "volume": 139417.0}, {"date": "2019-02-07", "close": 0.088, "volume": 464277.0}, {"date": "2019-02-08", "close": 0.088, "volume": 697327.0}, {"date": "2019-02-11", "close": 0.09, "volume": 138991.0}, {"date": "2019-02-12", "close": 0.105, "volume": 331263.0}, {"date": "2019-02-13", "close": 0.12, "volume": 369018.0}, {"date": "2019-02-14", "close": 0.11, "volume": 45000.0}, {"date": "2019-02-15", "close": 0.12, "volume": 42502.0}, {"date": "2019-02-18", "close": 0.12, "volume": 132804.0}, {"date": "2019-02-19", "close": 0.125, "volume": 1112716.0}, {"date": "2019-02-20", "close": 0.13, "volume": 204175.0}, {"date": "2019-02-21", "close": 0.135, "volume": 683576.0}, {"date": "2019-02-22", "close": 0.13, "volume": 29526.0}, {"date": "2019-02-25", "close": 0.12, "volume": 326688.0}, {"date": "2019-02-26", "close": 0.115, "volume": 367500.0}, {"date": "2019-02-27", "close": 0.115, "volume": 30520.0}, {"date": "2019-02-28", "close": 0.096, "volume": 488108.0}, {"date": "2019-03-01", "close": 0.105, "volume": 1092387.0}, {"date": "2019-03-04", "close": 0.135, "volume": 1070347.0}, {"date": "2019-03-05", "close": 0.125, "volume": 685178.0}, {"date": "2019-03-06", "close": 0.12, "volume": 236759.0}, {"date": "2019-03-07", "close": 0.12, "volume": 233000.0}, {"date": "2019-03-08", "close": 0.12, "volume": 84899.0}, {"date": "2019-03-11", "close": 0.12, "volume": 292624.0}, {"date": "2019-03-12", "close": 0.125, "volume": 4737734.0}, {"date": "2019-03-13", "close": 0.13, "volume": 233095.0}, {"date": "2019-03-14", "close": 0.13, "volume": 162355.0}, {"date": "2019-03-15", "close": 0.145, "volume": 2303971.0}, {"date": "2019-03-18", "close": 0.135, "volume": 223584.0}, {"date": "2019-03-19", "close": 0.135, "volume": 397838.0}, {"date": "2019-03-20", "close": 0.13, "volume": 105327.0}, {"date": "2019-03-21", "close": 0.13, "volume": 74293.0}, {"date": "2019-03-22", "close": 0.135, "volume": 429573.0}, {"date": "2019-03-25", "close": 0.135, "volume": 1215804.0}, {"date": "2019-03-26", "close": 0.14, "volume": 277782.0}, {"date": "2019-03-27", "close": 0.16, "volume": 564127.0}, {"date": "2019-03-28", "close": 0.15, "volume": 340486.0}, {"date": "2019-03-29", "close": 0.165, "volume": 1724119.0}, {"date": "2019-04-01", "close": 0.175, "volume": 1276968.0}, {"date": "2019-04-02", "close": 0.19, "volume": 3146292.0}, {"date": "2019-04-03", "close": 0.175, "volume": 1008191.0}, {"date": "2019-04-04", "close": 0.18, "volume": 29000.0}, {"date": "2019-04-05", "close": 0.18, "volume": 1368362.0}, {"date": "2019-04-09", "close": 0.165, "volume": 1232093.0}, {"date": "2019-04-11", "close": 0.175, "volume": 705631.0}, {"date": "2019-04-12", "close": 0.17, "volume": 770361.0}, {"date": "2019-04-15", "close": 0.16, "volume": 165265.0}, {"date": "2019-04-16", "close": 0.165, "volume": 148716.0}, {"date": "2019-04-17", "close": 0.165, "volume": 368613.0}, {"date": "2019-04-18", "close": 0.17, "volume": 100000.0}, {"date": "2019-04-23", "close": 0.15, "volume": 1023261.0}, {"date": "2019-04-24", "close": 0.16, "volume": 974490.0}, {"date": "2019-04-26", "close": 0.15, "volume": 328173.0}, {"date": "2019-04-29", "close": 0.135, "volume": 303752.0}, {"date": "2019-04-30", "close": 0.14, "volume": 470528.0}, {"date": "2019-05-01", "close": 0.14, "volume": 34934.0}, {"date": "2019-05-02", "close": 0.14, "volume": 88326.0}, {"date": "2019-05-03", "close": 0.145, "volume": 128742.0}, {"date": "2019-05-06", "close": 0.135, "volume": 515576.0}, {"date": "2019-05-07", "close": 0.13, "volume": 207686.0}, {"date": "2019-05-08", "close": 0.125, "volume": 304588.0}, {"date": "2019-05-09", "close": 0.11, "volume": 471534.0}, {"date": "2019-05-10", "close": 0.115, "volume": 940028.0}, {"date": "2019-05-13", "close": 0.115, "volume": 719090.0}, {"date": "2019-05-14", "close": 0.12, "volume": 419796.0}, {"date": "2019-05-15", "close": 0.12, "volume": 275512.0}, {"date": "2019-05-16", "close": 0.12, "volume": 388542.0}, {"date": "2019-05-17", "close": 0.115, "volume": 246631.0}, {"date": "2019-05-20", "close": 0.125, "volume": 567783.0}, {"date": "2019-05-21", "close": 0.12, "volume": 278042.0}, {"date": "2019-05-22", "close": 0.14, "volume": 262081.0}, {"date": "2019-05-23", "close": 0.12, "volume": 145916.0}, {"date": "2019-05-24", "close": 0.12, "volume": 215979.0}, {"date": "2019-05-27", "close": 0.13, "volume": 558980.0}, {"date": "2019-05-28", "close": 0.135, "volume": 180801.0}, {"date": "2019-05-29", "close": 0.13, "volume": 241091.0}, {"date": "2019-05-30", "close": 0.14, "volume": 327013.0}, {"date": "2019-05-31", "close": 0.135, "volume": 209470.0}, {"date": "2019-06-03", "close": 0.145, "volume": 307092.0}, {"date": "2019-06-04", "close": 0.135, "volume": 845808.0}, {"date": "2019-06-05", "close": 0.13, "volume": 180277.0}, {"date": "2019-06-06", "close": 0.125, "volume": 475662.0}, {"date": "2019-06-07", "close": 0.125, "volume": 243889.0}, {"date": "2019-06-11", "close": 0.125, "volume": 492721.0}, {"date": "2019-06-12", "close": 0.115, "volume": 338363.0}, {"date": "2019-06-13", "close": 0.12, "volume": 213555.0}, {"date": "2019-06-14", "close": 0.13, "volume": 174638.0}, {"date": "2019-06-17", "close": 0.12, "volume": 73907.0}, {"date": "2019-06-18", "close": 0.12, "volume": 372244.0}, {"date": "2019-06-19", "close": 0.12, "volume": 12949.0}, {"date": "2019-06-20", "close": 0.12, "volume": 81645.0}, {"date": "2019-06-21", "close": 0.115, "volume": 913835.0}, {"date": "2019-06-24", "close": 0.12, "volume": 346998.0}, {"date": "2019-06-25", "close": 0.125, "volume": 133042.0}, {"date": "2019-06-26", "close": 0.125, "volume": 288725.0}, {"date": "2019-06-27", "close": 0.135, "volume": 255042.0}, {"date": "2019-06-28", "close": 0.125, "volume": 136235.0}, {"date": "2019-07-01", "close": 0.12, "volume": 634405.0}, {"date": "2019-07-02", "close": 0.135, "volume": 87249.0}, {"date": "2019-07-03", "close": 0.125, "volume": 596936.0}, {"date": "2019-07-04", "close": 0.12, "volume": 98651.0}, {"date": "2019-07-05", "close": 0.12, "volume": 8200.0}, {"date": "2019-07-08", "close": 0.115, "volume": 22028.0}, {"date": "2019-07-09", "close": 0.115, "volume": 39682.0}, {"date": "2019-07-10", "close": 0.115, "volume": 406057.0}, {"date": "2019-07-11", "close": 0.105, "volume": 193317.0}, {"date": "2019-07-12", "close": 0.11, "volume": 90000.0}, {"date": "2019-07-15", "close": 0.11, "volume": 57300.0}, {"date": "2019-07-16", "close": 0.105, "volume": 665220.0}, {"date": "2019-07-17", "close": 0.105, "volume": 1984693.0}, {"date": "2019-07-18", "close": 0.105, "volume": 15565.0}, {"date": "2019-07-19", "close": 0.1, "volume": 25715.0}, {"date": "2019-07-22", "close": 0.1, "volume": 380831.0}, {"date": "2019-07-24", "close": 0.105, "volume": 216310.0}, {"date": "2019-07-25", "close": 0.1, "volume": 496288.0}, {"date": "2019-07-26", "close": 0.1, "volume": 60000.0}, {"date": "2019-07-29", "close": 0.099, "volume": 127820.0}, {"date": "2019-07-30", "close": 0.099, "volume": 35415.0}, {"date": "2019-07-31", "close": 0.095, "volume": 1402558.0}, {"date": "2019-08-01", "close": 0.097, "volume": 546202.0}, {"date": "2019-08-02", "close": 0.091, "volume": 149353.0}, {"date": "2019-08-05", "close": 0.09, "volume": 104735.0}, {"date": "2019-08-06", "close": 0.091, "volume": 408320.0}, {"date": "2019-08-08", "close": 0.09, "volume": 159817.0}, {"date": "2019-08-09", "close": 0.088, "volume": 391847.0}, {"date": "2019-08-14", "close": 0.11, "volume": 233086.0}, {"date": "2019-08-15", "close": 0.105, "volume": 205000.0}, {"date": "2019-08-16", "close": 0.105, "volume": 153223.0}, {"date": "2019-08-19", "close": 0.1, "volume": 61213.0}, {"date": "2019-08-20", "close": 0.1, "volume": 123971.0}, {"date": "2019-08-21", "close": 0.105, "volume": 100000.0}, {"date": "2019-08-22", "close": 0.1, "volume": 150000.0}, {"date": "2019-08-23", "close": 0.1, "volume": 454069.0}, {"date": "2019-08-26", "close": 0.095, "volume": 425.0}, {"date": "2019-08-28", "close": 0.102, "volume": 317247.0}, {"date": "2019-08-29", "close": 0.1, "volume": 139291.0}, {"date": "2019-08-30", "close": 0.105, "volume": 246950.0}, {"date": "2019-09-02", "close": 0.105, "volume": 46669.0}, {"date": "2019-09-03", "close": 0.1, "volume": 274902.0}, {"date": "2019-09-04", "close": 0.1, "volume": 320311.0}, {"date": "2019-09-05", "close": 0.102, "volume": 20000.0}, {"date": "2019-09-06", "close": 0.11, "volume": 794339.0}, {"date": "2019-09-09", "close": 0.11, "volume": 164240.0}, {"date": "2019-09-10", "close": 0.115, "volume": 642658.0}, {"date": "2019-09-11", "close": 0.12, "volume": 572620.0}, {"date": "2019-09-12", "close": 0.12, "volume": 225585.0}, {"date": "2019-09-13", "close": 0.12, "volume": 551401.0}, {"date": "2019-09-16", "close": 0.11, "volume": 138193.0}, {"date": "2019-09-17", "close": 0.11, "volume": 350311.0}, {"date": "2019-09-18", "close": 0.11, "volume": 158879.0}, {"date": "2019-09-19", "close": 0.11, "volume": 350614.0}, {"date": "2019-09-20", "close": 0.115, "volume": 403102.0}, {"date": "2019-09-23", "close": 0.12, "volume": 384134.0}, {"date": "2019-09-24", "close": 0.13, "volume": 578430.0}, {"date": "2019-09-25", "close": 0.14, "volume": 348843.0}, {"date": "2019-09-26", "close": 0.135, "volume": 349145.0}, {"date": "2019-09-27", "close": 0.14, "volume": 506070.0}, {"date": "2019-09-30", "close": 0.135, "volume": 538756.0}, {"date": "2019-10-01", "close": 0.135, "volume": 272805.0}, {"date": "2019-10-02", "close": 0.13, "volume": 353000.0}, {"date": "2019-10-03", "close": 0.12, "volume": 173731.0}, {"date": "2019-10-04", "close": 0.13, "volume": 535043.0}, {"date": "2019-10-07", "close": 0.125, "volume": 91138.0}, {"date": "2019-10-08", "close": 0.135, "volume": 400000.0}, {"date": "2019-10-09", "close": 0.135, "volume": 276739.0}, {"date": "2019-10-10", "close": 0.15, "volume": 3540138.0}, {"date": "2019-10-11", "close": 0.15, "volume": 251270.0}, {"date": "2019-10-14", "close": 0.17, "volume": 2040039.0}, {"date": "2019-10-15", "close": 0.165, "volume": 813703.0}, {"date": "2019-10-16", "close": 0.16, "volume": 215091.0}, {"date": "2019-10-17", "close": 0.16, "volume": 428760.0}, {"date": "2019-10-18", "close": 0.16, "volume": 211981.0}, {"date": "2019-10-21", "close": 0.16, "volume": 715078.0}, {"date": "2019-10-22", "close": 0.16, "volume": 147585.0}, {"date": "2019-10-23", "close": 0.155, "volume": 35744.0}, {"date": "2019-10-24", "close": 0.16, "volume": 54206.0}, {"date": "2019-10-25", "close": 0.16, "volume": 253788.0}, {"date": "2019-10-29", "close": 0.16, "volume": 99976.0}, {"date": "2019-10-30", "close": 0.16, "volume": 237716.0}, {"date": "2019-10-31", "close": 0.155, "volume": 661050.0}, {"date": "2019-11-01", "close": 0.165, "volume": 74500.0}, {"date": "2019-11-04", "close": 0.165, "volume": 643237.0}, {"date": "2019-11-05", "close": 0.165, "volume": 363598.0}, {"date": "2019-11-06", "close": 0.18, "volume": 2337384.0}, {"date": "2019-11-07", "close": 0.18, "volume": 410259.0}, {"date": "2019-11-08", "close": 0.18, "volume": 539724.0}, {"date": "2019-11-11", "close": 0.18, "volume": 980096.0}, {"date": "2019-11-12", "close": 0.175, "volume": 217406.0}, {"date": "2019-11-13", "close": 0.175, "volume": 125000.0}, {"date": "2019-11-14", "close": 0.195, "volume": 871493.0}, {"date": "2019-11-15", "close": 0.205, "volume": 1722600.0}, {"date": "2019-11-18", "close": 0.22, "volume": 997143.0}, {"date": "2019-11-19", "close": 0.2, "volume": 212737.0}, {"date": "2019-11-20", "close": 0.21, "volume": 884731.0}, {"date": "2019-11-21", "close": 0.2, "volume": 627820.0}, {"date": "2019-11-22", "close": 0.205, "volume": 247714.0}, {"date": "2019-11-25", "close": 0.2, "volume": 264480.0}, {"date": "2019-11-26", "close": 0.205, "volume": 148357.0}, {"date": "2019-11-27", "close": 0.2, "volume": 53841.0}, {"date": "2019-11-28", "close": 0.19, "volume": 401694.0}, {"date": "2019-11-29", "close": 0.2, "volume": 110092.0}, {"date": "2019-12-02", "close": 0.19, "volume": 471510.0}, {"date": "2019-12-03", "close": 0.18, "volume": 181653.0}, {"date": "2019-12-04", "close": 0.175, "volume": 137230.0}, {"date": "2019-12-05", "close": 0.175, "volume": 25000.0}, {"date": "2019-12-06", "close": 0.185, "volume": 416509.0}, {"date": "2019-12-09", "close": 0.18, "volume": 422114.0}, {"date": "2019-12-12", "close": 0.17, "volume": 472586.0}, {"date": "2019-12-13", "close": 0.175, "volume": 738990.0}, {"date": "2019-12-16", "close": 0.17, "volume": 696486.0}, {"date": "2019-12-17", "close": 0.17, "volume": 264878.0}, {"date": "2019-12-18", "close": 0.17, "volume": 1008878.0}, {"date": "2019-12-19", "close": 0.165, "volume": 407320.0}, {"date": "2019-12-20", "close": 0.17, "volume": 1505874.0}, {"date": "2019-12-23", "close": 0.17, "volume": 250631.0}, {"date": "2019-12-24", "close": 0.18, "volume": 973351.0}, {"date": "2019-12-27", "close": 0.175, "volume": 409586.0}, {"date": "2019-12-30", "close": 0.177, "volume": 4500.0}, {"date": "2019-12-31", "close": 0.177, "volume": 30635.0}, {"date": "2020-01-02", "close": 0.18, "volume": 351638.0}, {"date": "2020-01-03", "close": 0.17, "volume": 78212.0}, {"date": "2020-01-06", "close": 0.17, "volume": 65230.0}, {"date": "2020-01-07", "close": 0.17, "volume": 136751.0}, {"date": "2020-01-08", "close": 0.165, "volume": 152941.0}, {"date": "2020-01-09", "close": 0.17, "volume": 156800.0}, {"date": "2020-01-10", "close": 0.195, "volume": 1008496.0}, {"date": "2020-01-13", "close": 0.19, "volume": 1063952.0}, {"date": "2020-01-14", "close": 0.215, "volume": 931486.0}, {"date": "2020-01-15", "close": 0.215, "volume": 777456.0}, {"date": "2020-01-16", "close": 0.23, "volume": 1880495.0}, {"date": "2020-01-17", "close": 0.22, "volume": 794915.0}, {"date": "2020-01-20", "close": 0.225, "volume": 796427.0}, {"date": "2020-01-21", "close": 0.225, "volume": 263913.0}, {"date": "2020-01-22", "close": 0.23, "volume": 914182.0}, {"date": "2020-01-23", "close": 0.232, "volume": 159917.0}, {"date": "2020-01-24", "close": 0.255, "volume": 3105000.0}, {"date": "2020-01-28", "close": 0.245, "volume": 1186728.0}, {"date": "2020-01-29", "close": 0.245, "volume": 820867.0}, {"date": "2020-01-30", "close": 0.23, "volume": 931416.0}, {"date": "2020-01-31", "close": 0.235, "volume": 908299.0}, {"date": "2020-02-03", "close": 0.22, "volume": 687365.0}, {"date": "2020-02-04", "close": 0.22, "volume": 227696.0}, {"date": "2020-02-05", "close": 0.215, "volume": 515684.0}, {"date": "2020-02-06", "close": 0.2, "volume": 1300606.0}, {"date": "2020-02-07", "close": 0.235, "volume": 374102.0}, {"date": "2020-02-10", "close": 0.22, "volume": 566392.0}, {"date": "2020-02-11", "close": 0.22, "volume": 347992.0}, {"date": "2020-02-12", "close": 0.215, "volume": 202398.0}, {"date": "2020-02-13", "close": 0.23, "volume": 212662.0}, {"date": "2020-02-14", "close": 0.22, "volume": 535077.0}, {"date": "2020-02-17", "close": 0.22, "volume": 138277.0}, {"date": "2020-02-18", "close": 0.215, "volume": 38889.0}, {"date": "2020-02-19", "close": 0.225, "volume": 567568.0}, {"date": "2020-02-20", "close": 0.225, "volume": 793716.0}, {"date": "2020-02-21", "close": 0.22, "volume": 834301.0}, {"date": "2020-02-24", "close": 0.2, "volume": 1305136.0}, {"date": "2020-02-25", "close": 0.185, "volume": 1072830.0}, {"date": "2020-02-26", "close": 0.18, "volume": 281812.0}, {"date": "2020-02-27", "close": 0.17, "volume": 574926.0}, {"date": "2020-02-28", "close": 0.16, "volume": 1131379.0}, {"date": "2020-03-02", "close": 0.16, "volume": 732099.0}, {"date": "2020-03-03", "close": 0.17, "volume": 394058.0}, {"date": "2020-03-04", "close": 0.16, "volume": 394513.0}, {"date": "2020-03-05", "close": 0.155, "volume": 674513.0}, {"date": "2020-03-06", "close": 0.145, "volume": 1261505.0}, {"date": "2020-03-09", "close": 0.135, "volume": 688356.0}, {"date": "2020-03-10", "close": 0.15, "volume": 915410.0}, {"date": "2020-03-11", "close": 0.155, "volume": 1163267.0}, {"date": "2020-03-12", "close": 0.135, "volume": 1680723.0}, {"date": "2020-03-13", "close": 0.11, "volume": 1531915.0}, {"date": "2020-03-16", "close": 0.09, "volume": 2846567.0}, {"date": "2020-03-17", "close": 0.09, "volume": 2886375.0}, {"date": "2020-03-18", "close": 0.092, "volume": 264155.0}, {"date": "2020-03-19", "close": 0.081, "volume": 1046040.0}, {"date": "2020-03-24", "close": 0.075, "volume": 616436.0}, {"date": "2020-03-25", "close": 0.071, "volume": 888185.0}, {"date": "2020-03-26", "close": 0.077, "volume": 624054.0}, {"date": "2020-03-27", "close": 0.075, "volume": 347239.0}, {"date": "2020-03-30", "close": 0.068, "volume": 117452.0}, {"date": "2020-03-31", "close": 0.075, "volume": 513620.0}, {"date": "2020-04-01", "close": 0.074, "volume": 16202.0}, {"date": "2020-04-02", "close": 0.07, "volume": 203140.0}, {"date": "2020-04-03", "close": 0.069, "volume": 398210.0}, {"date": "2020-04-06", "close": 0.072, "volume": 166247.0}, {"date": "2020-04-07", "close": 0.08, "volume": 1742849.0}, {"date": "2020-04-08", "close": 0.084, "volume": 1088322.0}, {"date": "2020-04-09", "close": 0.1, "volume": 1456477.0}, {"date": "2020-04-14", "close": 0.097, "volume": 781838.0}, {"date": "2020-04-15", "close": 0.096, "volume": 318398.0}, {"date": "2020-04-16", "close": 0.094, "volume": 1207.0}, {"date": "2020-04-17", "close": 0.096, "volume": 1037106.0}, {"date": "2020-04-20", "close": 0.096, "volume": 12490.0}, {"date": "2020-04-21", "close": 0.086, "volume": 251708.0}, {"date": "2020-04-22", "close": 0.083, "volume": 353135.0}, {"date": "2020-04-23", "close": 0.09, "volume": 166929.0}, {"date": "2020-04-24", "close": 0.097, "volume": 252756.0}, {"date": "2020-04-27", "close": 0.094, "volume": 75947.0}, {"date": "2020-04-28", "close": 0.095, "volume": 58342.0}, {"date": "2020-04-29", "close": 0.095, "volume": 31530.0}, {"date": "2020-04-30", "close": 0.089, "volume": 426706.0}, {"date": "2020-05-01", "close": 0.086, "volume": 110000.0}, {"date": "2020-05-04", "close": 0.084, "volume": 83074.0}, {"date": "2020-05-05", "close": 0.095, "volume": 105103.0}, {"date": "2020-05-07", "close": 0.09, "volume": 112222.0}, {"date": "2020-05-08", "close": 0.086, "volume": 16200.0}, {"date": "2020-05-11", "close": 0.088, "volume": 109258.0}, {"date": "2020-05-12", "close": 0.089, "volume": 76623.0}, {"date": "2020-05-13", "close": 0.084, "volume": 457475.0}, {"date": "2020-05-14", "close": 0.081, "volume": 345092.0}, {"date": "2020-05-15", "close": 0.077, "volume": 501250.0}, {"date": "2020-05-18", "close": 0.081, "volume": 446343.0}, {"date": "2020-05-19", "close": 0.082, "volume": 167215.0}, {"date": "2020-05-20", "close": 0.086, "volume": 243137.0}, {"date": "2020-05-21", "close": 0.09, "volume": 191402.0}, {"date": "2020-05-22", "close": 0.087, "volume": 414344.0}, {"date": "2020-05-25", "close": 0.093, "volume": 568169.0}, {"date": "2020-05-26", "close": 0.105, "volume": 1350855.0}, {"date": "2020-05-27", "close": 0.105, "volume": 207493.0}, {"date": "2020-05-28", "close": 0.11, "volume": 210091.0}, {"date": "2020-06-02", "close": 0.094, "volume": 3976632.0}, {"date": "2020-06-03", "close": 0.09, "volume": 1831340.0}, {"date": "2020-06-04", "close": 0.089, "volume": 470159.0}, {"date": "2020-06-05", "close": 0.088, "volume": 205806.0}, {"date": "2020-06-09", "close": 0.088, "volume": 308488.0}, {"date": "2020-06-10", "close": 0.085, "volume": 228032.0}, {"date": "2020-06-11", "close": 0.082, "volume": 304448.0}, {"date": "2020-06-12", "close": 0.079, "volume": 682585.0}, {"date": "2020-06-15", "close": 0.08, "volume": 395052.0}, {"date": "2020-06-16", "close": 0.079, "volume": 112581.0}, {"date": "2020-06-17", "close": 0.08, "volume": 22500.0}, {"date": "2020-06-18", "close": 0.079, "volume": 75000.0}, {"date": "2020-06-19", "close": 0.081, "volume": 464517.0}, {"date": "2020-06-22", "close": 0.079, "volume": 844080.0}, {"date": "2020-06-23", "close": 0.081, "volume": 226727.0}, {"date": "2020-06-24", "close": 0.079, "volume": 621737.0}, {"date": "2020-06-25", "close": 0.08, "volume": 936972.0}, {"date": "2020-06-26", "close": 0.081, "volume": 50540.0}, {"date": "2020-06-29", "close": 0.077, "volume": 964222.0}, {"date": "2020-06-30", "close": 0.079, "volume": 2271662.0}, {"date": "2020-07-01", "close": 0.076, "volume": 2154973.0}, {"date": "2020-07-02", "close": 0.079, "volume": 743070.0}, {"date": "2020-07-03", "close": 0.078, "volume": 192463.0}, {"date": "2020-07-06", "close": 0.08, "volume": 1618044.0}, {"date": "2020-07-07", "close": 0.08, "volume": 1310247.0}, {"date": "2020-07-08", "close": 0.08, "volume": 247330.0}, {"date": "2020-07-09", "close": 0.089, "volume": 3061124.0}, {"date": "2020-07-10", "close": 0.091, "volume": 1170321.0}, {"date": "2020-07-13", "close": 0.086, "volume": 321675.0}, {"date": "2020-07-14", "close": 0.088, "volume": 602504.0}, {"date": "2020-07-15", "close": 0.085, "volume": 285215.0}, {"date": "2020-07-16", "close": 0.084, "volume": 47846.0}, {"date": "2020-07-17", "close": 0.078, "volume": 1680654.0}, {"date": "2020-07-20", "close": 0.082, "volume": 1032850.0}, {"date": "2020-07-21", "close": 0.082, "volume": 346378.0}, {"date": "2020-07-22", "close": 0.083, "volume": 101720.0}, {"date": "2020-07-23", "close": 0.081, "volume": 235724.0}, {"date": "2020-07-24", "close": 0.082, "volume": 529384.0}, {"date": "2020-07-27", "close": 0.08, "volume": 470313.0}, {"date": "2020-07-28", "close": 0.08, "volume": 834157.0}, {"date": "2020-07-29", "close": 0.078, "volume": 404188.0}, {"date": "2020-07-30", "close": 0.079, "volume": 225911.0}, {"date": "2020-07-31", "close": 0.082, "volume": 1623192.0}, {"date": "2020-08-03", "close": 0.083, "volume": 500000.0}, {"date": "2020-08-04", "close": 0.081, "volume": 700000.0}, {"date": "2020-08-05", "close": 0.081, "volume": 338222.0}, {"date": "2020-08-06", "close": 0.081, "volume": 180188.0}, {"date": "2020-08-07", "close": 0.088, "volume": 2869730.0}, {"date": "2020-08-10", "close": 0.088, "volume": 331527.0}, {"date": "2020-08-11", "close": 0.088, "volume": 602806.0}, {"date": "2020-08-12", "close": 0.084, "volume": 1105818.0}, {"date": "2020-08-13", "close": 0.105, "volume": 5687695.0}, {"date": "2020-08-14", "close": 0.115, "volume": 2895526.0}, {"date": "2020-08-17", "close": 0.12, "volume": 1985549.0}, {"date": "2020-08-18", "close": 0.12, "volume": 836980.0}, {"date": "2020-08-19", "close": 0.125, "volume": 468987.0}, {"date": "2020-08-20", "close": 0.125, "volume": 1129803.0}, {"date": "2020-08-21", "close": 0.12, "volume": 1113992.0}, {"date": "2020-08-24", "close": 0.12, "volume": 836486.0}, {"date": "2020-08-25", "close": 0.13, "volume": 840028.0}, {"date": "2020-08-26", "close": 0.13, "volume": 986443.0}, {"date": "2020-08-27", "close": 0.14, "volume": 2050974.0}, {"date": "2020-08-28", "close": 0.125, "volume": 1316414.0}, {"date": "2020-08-31", "close": 0.11, "volume": 1658661.0}, {"date": "2020-09-01", "close": 0.097, "volume": 4894731.0}, {"date": "2020-09-02", "close": 0.1, "volume": 882047.0}, {"date": "2020-09-03", "close": 0.11, "volume": 519508.0}, {"date": "2020-09-04", "close": 0.12, "volume": 2706971.0}, {"date": "2020-09-07", "close": 0.115, "volume": 794265.0}, {"date": "2020-09-08", "close": 0.12, "volume": 1830742.0}, {"date": "2020-09-09", "close": 0.12, "volume": 691326.0}, {"date": "2020-09-10", "close": 0.11, "volume": 1813056.0}, {"date": "2020-09-11", "close": 0.115, "volume": 653374.0}, {"date": "2020-09-14", "close": 0.145, "volume": 1640820.0}, {"date": "2020-09-15", "close": 0.14, "volume": 2042941.0}, {"date": "2020-09-16", "close": 0.14, "volume": 3239116.0}, {"date": "2020-09-17", "close": 0.13, "volume": 728259.0}, {"date": "2020-09-18", "close": 0.14, "volume": 1276163.0}, {"date": "2020-09-21", "close": 0.14, "volume": 718531.0}, {"date": "2020-09-22", "close": 0.13, "volume": 492940.0}, {"date": "2020-09-23", "close": 0.135, "volume": 231017.0}, {"date": "2020-09-24", "close": 0.125, "volume": 804660.0}, {"date": "2020-09-25", "close": 0.13, "volume": 363373.0}, {"date": "2020-09-28", "close": 0.125, "volume": 323025.0}, {"date": "2020-09-29", "close": 0.125, "volume": 118590.0}, {"date": "2020-09-30", "close": 0.125, "volume": 40000.0}, {"date": "2020-10-01", "close": 0.13, "volume": 328901.0}, {"date": "2020-10-02", "close": 0.125, "volume": 488385.0}, {"date": "2020-10-05", "close": 0.12, "volume": 251999.0}, {"date": "2020-10-06", "close": 0.115, "volume": 758117.0}, {"date": "2020-10-07", "close": 0.12, "volume": 770589.0}, {"date": "2020-10-08", "close": 0.115, "volume": 240244.0}, {"date": "2020-10-09", "close": 0.115, "volume": 539914.0}, {"date": "2020-10-12", "close": 0.115, "volume": 617279.0}, {"date": "2020-10-13", "close": 0.11, "volume": 74792.0}, {"date": "2020-10-14", "close": 0.115, "volume": 751937.0}, {"date": "2020-10-15", "close": 0.115, "volume": 359460.0}, {"date": "2020-10-16", "close": 0.105, "volume": 948729.0}, {"date": "2020-10-19", "close": 0.105, "volume": 223970.0}, {"date": "2020-10-20", "close": 0.1, "volume": 147585.0}, {"date": "2020-10-21", "close": 0.1, "volume": 95385.0}, {"date": "2020-10-22", "close": 0.11, "volume": 700205.0}, {"date": "2020-10-23", "close": 0.11, "volume": 4555.0}, {"date": "2020-10-26", "close": 0.105, "volume": 794522.0}, {"date": "2020-10-27", "close": 0.1, "volume": 3379276.0}, {"date": "2020-10-28", "close": 0.099, "volume": 1116720.0}, {"date": "2020-10-29", "close": 0.095, "volume": 2714671.0}, {"date": "2020-10-30", "close": 0.096, "volume": 2420512.0}, {"date": "2020-11-02", "close": 0.096, "volume": 1904431.0}, {"date": "2020-11-03", "close": 0.098, "volume": 50000.0}, {"date": "2020-11-04", "close": 0.1, "volume": 939923.0}, {"date": "2020-11-05", "close": 0.1, "volume": 782633.0}, {"date": "2020-11-06", "close": 0.1, "volume": 17356.0}, {"date": "2020-11-09", "close": 0.11, "volume": 2237940.0}, {"date": "2020-11-10", "close": 0.115, "volume": 1565722.0}, {"date": "2020-11-11", "close": 0.115, "volume": 1474118.0}, {"date": "2020-11-12", "close": 0.125, "volume": 2129179.0}, {"date": "2020-11-13", "close": 0.125, "volume": 464038.0}, {"date": "2020-11-16", "close": 0.145, "volume": 1092477.0}, {"date": "2020-11-17", "close": 0.14, "volume": 1621502.0}, {"date": "2020-11-18", "close": 0.125, "volume": 941512.0}, {"date": "2020-11-19", "close": 0.135, "volume": 706934.0}, {"date": "2020-11-20", "close": 0.145, "volume": 9975857.0}, {"date": "2020-11-23", "close": 0.165, "volume": 5091614.0}, {"date": "2020-11-24", "close": 0.155, "volume": 2927920.0}, {"date": "2020-11-25", "close": 0.18, "volume": 9976722.0}, {"date": "2020-11-26", "close": 0.175, "volume": 1493738.0}, {"date": "2020-11-27", "close": 0.18, "volume": 2327068.0}, {"date": "2020-11-30", "close": 0.19, "volume": 3360747.0}, {"date": "2020-12-01", "close": 0.205, "volume": 5179426.0}, {"date": "2020-12-02", "close": 0.195, "volume": 2871096.0}, {"date": "2020-12-03", "close": 0.2, "volume": 736347.0}, {"date": "2020-12-04", "close": 0.215, "volume": 3212979.0}, {"date": "2020-12-07", "close": 0.215, "volume": 2606213.0}, {"date": "2020-12-08", "close": 0.21, "volume": 900049.0}, {"date": "2020-12-09", "close": 0.205, "volume": 1618045.0}, {"date": "2020-12-10", "close": 0.2, "volume": 1757608.0}, {"date": "2020-12-11", "close": 0.195, "volume": 1037417.0}, {"date": "2020-12-14", "close": 0.195, "volume": 683374.0}, {"date": "2020-12-15", "close": 0.195, "volume": 727699.0}, {"date": "2020-12-16", "close": 0.19, "volume": 525313.0}, {"date": "2020-12-17", "close": 0.195, "volume": 569508.0}, {"date": "2020-12-18", "close": 0.185, "volume": 581817.0}, {"date": "2020-12-21", "close": 0.18, "volume": 369011.0}, {"date": "2020-12-22", "close": 0.18, "volume": 596342.0}, {"date": "2020-12-23", "close": 0.18, "volume": 231507.0}, {"date": "2020-12-24", "close": 0.18, "volume": 42641.0}, {"date": "2020-12-29", "close": 0.18, "volume": 471187.0}, {"date": "2020-12-30", "close": 0.19, "volume": 414178.0}, {"date": "2020-12-31", "close": 0.195, "volume": 107505.0}, {"date": "2021-01-04", "close": 0.195, "volume": 408249.0}, {"date": "2021-01-05", "close": 0.18, "volume": 616700.0}, {"date": "2021-01-06", "close": 0.185, "volume": 155664.0}, {"date": "2021-01-07", "close": 0.195, "volume": 316482.0}, {"date": "2021-01-08", "close": 0.205, "volume": 630568.0}, {"date": "2021-01-11", "close": 0.205, "volume": 692196.0}, {"date": "2021-01-12", "close": 0.205, "volume": 191498.0}, {"date": "2021-01-13", "close": 0.215, "volume": 770421.0}, {"date": "2021-01-14", "close": 0.19, "volume": 1341976.0}, {"date": "2021-01-15", "close": 0.19, "volume": 468863.0}, {"date": "2021-01-18", "close": 0.185, "volume": 265669.0}, {"date": "2021-01-19", "close": 0.18, "volume": 497180.0}, {"date": "2021-01-20", "close": 0.18, "volume": 712518.0}, {"date": "2021-01-21", "close": 0.17, "volume": 1482127.0}, {"date": "2021-01-22", "close": 0.19, "volume": 860242.0}, {"date": "2021-01-25", "close": 0.195, "volume": 982488.0}, {"date": "2021-01-27", "close": 0.175, "volume": 2046258.0}, {"date": "2021-01-28", "close": 0.18, "volume": 1040261.0}, {"date": "2021-01-29", "close": 0.17, "volume": 890243.0}, {"date": "2021-02-01", "close": 0.167, "volume": 1107493.0}, {"date": "2021-02-02", "close": 0.17, "volume": 714555.0}, {"date": "2021-02-03", "close": 0.17, "volume": 874368.0}, {"date": "2021-02-04", "close": 0.185, "volume": 707715.0}, {"date": "2021-02-05", "close": 0.18, "volume": 240381.0}, {"date": "2021-02-08", "close": 0.195, "volume": 4688367.0}, {"date": "2021-02-09", "close": 0.2, "volume": 552321.0}, {"date": "2021-02-10", "close": 0.205, "volume": 601589.0}, {"date": "2021-02-11", "close": 0.2, "volume": 704658.0}, {"date": "2021-02-12", "close": 0.2, "volume": 572805.0}, {"date": "2021-02-15", "close": 0.19, "volume": 740133.0}, {"date": "2021-02-16", "close": 0.19, "volume": 99377.0}, {"date": "2021-02-17", "close": 0.195, "volume": 288529.0}, {"date": "2021-02-18", "close": 0.195, "volume": 260968.0}, {"date": "2021-02-19", "close": 0.185, "volume": 525502.0}, {"date": "2021-02-22", "close": 0.18, "volume": 285068.0}, {"date": "2021-02-23", "close": 0.175, "volume": 435181.0}, {"date": "2021-02-24", "close": 0.18, "volume": 47947.0}, {"date": "2021-02-25", "close": 0.18, "volume": 398012.0}, {"date": "2021-02-26", "close": 0.18, "volume": 809223.0}, {"date": "2021-03-01", "close": 0.17, "volume": 302415.0}, {"date": "2021-03-02", "close": 0.17, "volume": 367410.0}, {"date": "2021-03-03", "close": 0.17, "volume": 369203.0}, {"date": "2021-03-04", "close": 0.165, "volume": 598771.0}, {"date": "2021-03-05", "close": 0.155, "volume": 703738.0}, {"date": "2021-03-08", "close": 0.155, "volume": 688977.0}, {"date": "2021-03-09", "close": 0.145, "volume": 1202421.0}, {"date": "2021-03-10", "close": 0.145, "volume": 360397.0}, {"date": "2021-03-11", "close": 0.15, "volume": 116849.0}, {"date": "2021-03-12", "close": 0.155, "volume": 623365.0}, {"date": "2021-03-15", "close": 0.15, "volume": 571895.0}, {"date": "2021-03-16", "close": 0.15, "volume": 1086362.0}, {"date": "2021-03-17", "close": 0.145, "volume": 1235876.0}, {"date": "2021-03-18", "close": 0.15, "volume": 343879.0}, {"date": "2021-03-19", "close": 0.145, "volume": 695320.0}, {"date": "2021-03-22", "close": 0.15, "volume": 454460.0}, {"date": "2021-03-23", "close": 0.145, "volume": 175496.0}, {"date": "2021-03-24", "close": 0.15, "volume": 4568005.0}, {"date": "2021-03-25", "close": 0.145, "volume": 54304.0}, {"date": "2021-03-26", "close": 0.145, "volume": 223465.0}, {"date": "2021-03-29", "close": 0.145, "volume": 192803.0}, {"date": "2021-03-30", "close": 0.14, "volume": 764816.0}, {"date": "2021-03-31", "close": 0.13, "volume": 1070328.0}, {"date": "2021-04-01", "close": 0.13, "volume": 820521.0}, {"date": "2021-04-06", "close": 0.135, "volume": 443398.0}, {"date": "2021-04-07", "close": 0.135, "volume": 216415.0}, {"date": "2021-04-08", "close": 0.14, "volume": 504947.0}, {"date": "2021-04-09", "close": 0.15, "volume": 648218.0}, {"date": "2021-04-12", "close": 0.16, "volume": 1712856.0}, {"date": "2021-04-13", "close": 0.17, "volume": 1365823.0}, {"date": "2021-04-14", "close": 0.17, "volume": 569886.0}, {"date": "2021-04-15", "close": 0.17, "volume": 243450.0}, {"date": "2021-04-16", "close": 0.17, "volume": 114654.0}, {"date": "2021-04-19", "close": 0.16, "volume": 645418.0}, {"date": "2021-04-20", "close": 0.145, "volume": 581299.0}, {"date": "2021-04-21", "close": 0.13, "volume": 1436276.0}, {"date": "2021-04-22", "close": 0.135, "volume": 399178.0}, {"date": "2021-04-23", "close": 0.145, "volume": 152168.0}, {"date": "2021-04-26", "close": 0.135, "volume": 169892.0}, {"date": "2021-04-27", "close": 0.135, "volume": 76897.0}, {"date": "2021-04-28", "close": 0.14, "volume": 456435.0}, {"date": "2021-04-29", "close": 0.14, "volume": 254522.0}, {"date": "2021-04-30", "close": 0.135, "volume": 195108.0}, {"date": "2021-05-03", "close": 0.13, "volume": 1314668.0}, {"date": "2021-05-04", "close": 0.13, "volume": 344557.0}, {"date": "2021-05-05", "close": 0.125, "volume": 245936.0}, {"date": "2021-05-06", "close": 0.125, "volume": 368710.0}, {"date": "2021-05-07", "close": 0.125, "volume": 736584.0}, {"date": "2021-05-10", "close": 0.115, "volume": 856710.0}, {"date": "2021-05-11", "close": 0.12, "volume": 890630.0}, {"date": "2021-05-12", "close": 0.115, "volume": 401729.0}, {"date": "2021-05-13", "close": 0.1, "volume": 1852962.0}, {"date": "2021-05-14", "close": 0.105, "volume": 1048207.0}, {"date": "2021-05-17", "close": 0.115, "volume": 255907.0}, {"date": "2021-05-18", "close": 0.12, "volume": 280951.0}, {"date": "2021-05-19", "close": 0.115, "volume": 277237.0}, {"date": "2021-05-20", "close": 0.12, "volume": 680318.0}, {"date": "2021-05-21", "close": 0.115, "volume": 281964.0}, {"date": "2021-05-24", "close": 0.115, "volume": 216549.0}, {"date": "2021-05-25", "close": 0.115, "volume": 320190.0}, {"date": "2021-05-26", "close": 0.12, "volume": 608889.0}, {"date": "2021-05-27", "close": 0.12, "volume": 57504.0}, {"date": "2021-05-28", "close": 0.11, "volume": 302897.0}, {"date": "2021-05-31", "close": 0.11, "volume": 180016.0}, {"date": "2021-06-01", "close": 0.11, "volume": 39680.0}, {"date": "2021-06-02", "close": 0.11, "volume": 167508.0}, {"date": "2021-06-03", "close": 0.115, "volume": 1207028.0}, {"date": "2021-06-04", "close": 0.11, "volume": 196212.0}, {"date": "2021-06-07", "close": 0.11, "volume": 148390.0}, {"date": "2021-06-08", "close": 0.105, "volume": 559519.0}, {"date": "2021-06-09", "close": 0.105, "volume": 572366.0}, {"date": "2021-06-10", "close": 0.1, "volume": 303832.0}, {"date": "2021-06-11", "close": 0.1, "volume": 69700.0}, {"date": "2021-06-15", "close": 0.105, "volume": 373797.0}, {"date": "2021-06-16", "close": 0.105, "volume": 298608.0}, {"date": "2021-06-17", "close": 0.1, "volume": 435557.0}, {"date": "2021-06-18", "close": 0.099, "volume": 448404.0}, {"date": "2021-06-21", "close": 0.098, "volume": 227923.0}, {"date": "2021-06-22", "close": 0.099, "volume": 347465.0}, {"date": "2021-06-23", "close": 0.096, "volume": 263018.0}, {"date": "2021-06-24", "close": 0.098, "volume": 1462561.0}, {"date": "2021-06-25", "close": 0.1, "volume": 906842.0}, {"date": "2021-06-28", "close": 0.105, "volume": 286914.0}, {"date": "2021-06-29", "close": 0.1, "volume": 50441.0}, {"date": "2021-06-30", "close": 0.096, "volume": 1237552.0}, {"date": "2021-07-01", "close": 0.1, "volume": 275296.0}, {"date": "2021-07-02", "close": 0.1025, "volume": 123377.0}, {"date": "2021-07-05", "close": 0.1, "volume": 220679.0}, {"date": "2021-07-06", "close": 0.105, "volume": 60500.0}, {"date": "2021-07-07", "close": 0.1, "volume": 845668.0}, {"date": "2021-07-08", "close": 0.105, "volume": 119797.0}, {"date": "2021-07-09", "close": 0.1, "volume": 255853.0}, {"date": "2021-07-12", "close": 0.1, "volume": 152353.0}, {"date": "2021-07-13", "close": 0.098, "volume": 130209.0}, {"date": "2021-07-14", "close": 0.096, "volume": 390629.0}, {"date": "2021-07-15", "close": 0.097, "volume": 499541.0}, {"date": "2021-07-16", "close": 0.099, "volume": 347535.0}, {"date": "2021-07-19", "close": 0.1, "volume": 556737.0}, {"date": "2021-07-20", "close": 0.1, "volume": 714260.0}, {"date": "2021-07-21", "close": 0.1, "volume": 112172.0}, {"date": "2021-07-22", "close": 0.105, "volume": 313309.0}, {"date": "2021-07-23", "close": 0.1, "volume": 55000.0}, {"date": "2021-07-26", "close": 0.105, "volume": 69524.0}, {"date": "2021-07-27", "close": 0.1025, "volume": 408407.0}, {"date": "2021-07-28", "close": 0.1025, "volume": 225102.0}, {"date": "2021-07-29", "close": 0.1, "volume": 424599.0}, {"date": "2021-07-30", "close": 0.098, "volume": 304178.0}, {"date": "2021-08-02", "close": 0.099, "volume": 539895.0}, {"date": "2021-08-03", "close": 0.097, "volume": 753402.0}, {"date": "2021-08-04", "close": 0.098, "volume": 474785.0}, {"date": "2021-08-05", "close": 0.097, "volume": 761041.0}, {"date": "2021-08-06", "close": 0.099, "volume": 540807.0}, {"date": "2021-08-09", "close": 0.098, "volume": 514963.0}, {"date": "2021-08-10", "close": 0.099, "volume": 1398314.0}, {"date": "2021-08-11", "close": 0.099, "volume": 798200.0}, {"date": "2021-08-12", "close": 0.099, "volume": 633327.0}, {"date": "2021-08-13", "close": 0.097, "volume": 602565.0}, {"date": "2021-08-16", "close": 0.098, "volume": 483532.0}, {"date": "2021-08-17", "close": 0.098, "volume": 472579.0}, {"date": "2021-08-18", "close": 0.1, "volume": 504093.0}, {"date": "2021-08-19", "close": 0.099, "volume": 231145.0}, {"date": "2021-08-20", "close": 0.096, "volume": 950889.0}, {"date": "2021-08-23", "close": 0.097, "volume": 216824.0}, {"date": "2021-08-24", "close": 0.099, "volume": 1415896.0}, {"date": "2021-08-25", "close": 0.099, "volume": 438068.0}, {"date": "2021-08-26", "close": 0.098, "volume": 227395.0}, {"date": "2021-08-27", "close": 0.096, "volume": 237749.0}, {"date": "2021-08-30", "close": 0.105, "volume": 679822.0}, {"date": "2021-08-31", "close": 0.099, "volume": 298632.0}, {"date": "2021-09-01", "close": 0.098, "volume": 372833.0}, {"date": "2021-09-02", "close": 0.097, "volume": 183323.0}, {"date": "2021-09-03", "close": 0.0965, "volume": 1231189.0}, {"date": "2021-09-06", "close": 0.096, "volume": 123921.0}, {"date": "2021-09-07", "close": 0.097, "volume": 265742.0}, {"date": "2021-09-08", "close": 0.1, "volume": 1097886.0}, {"date": "2021-09-09", "close": 0.095, "volume": 182477.0}, {"date": "2021-09-10", "close": 0.095, "volume": 262922.0}, {"date": "2021-09-13", "close": 0.1, "volume": 674077.0}, {"date": "2021-09-14", "close": 0.1, "volume": 230467.0}, {"date": "2021-09-15", "close": 0.1, "volume": 1214518.0}, {"date": "2021-09-16", "close": 0.099, "volume": 474809.0}, {"date": "2021-09-17", "close": 0.1, "volume": 409642.0}, {"date": "2021-09-20", "close": 0.098, "volume": 248383.0}, {"date": "2021-09-21", "close": 0.1, "volume": 701544.0}, {"date": "2021-09-22", "close": 0.099, "volume": 293423.0}, {"date": "2021-09-23", "close": 0.1, "volume": 395785.0}, {"date": "2021-09-24", "close": 0.1, "volume": 227700.0}, {"date": "2021-09-27", "close": 0.1, "volume": 102749.0}, {"date": "2021-09-28", "close": 0.105, "volume": 119852.0}, {"date": "2021-09-29", "close": 0.1, "volume": 266868.0}, {"date": "2021-09-30", "close": 0.1, "volume": 562709.0}, {"date": "2021-10-01", "close": 0.1, "volume": 178833.0}, {"date": "2021-10-04", "close": 0.1, "volume": 915058.0}, {"date": "2021-10-05", "close": 0.099, "volume": 531907.0}, {"date": "2021-10-06", "close": 0.105, "volume": 473233.0}, {"date": "2021-10-07", "close": 0.105, "volume": 1207396.0}, {"date": "2021-10-08", "close": 0.115, "volume": 2253108.0}, {"date": "2021-10-11", "close": 0.105, "volume": 905550.0}, {"date": "2021-10-12", "close": 0.105, "volume": 636877.0}, {"date": "2021-10-13", "close": 0.105, "volume": 42927.0}, {"date": "2021-10-14", "close": 0.11, "volume": 1480867.0}, {"date": "2021-10-15", "close": 0.105, "volume": 505936.0}, {"date": "2021-10-18", "close": 0.1025, "volume": 1506223.0}, {"date": "2021-10-19", "close": 0.1, "volume": 3284810.0}, {"date": "2021-10-20", "close": 0.1, "volume": 249207.0}, {"date": "2021-10-21", "close": 0.105, "volume": 234648.0}, {"date": "2021-10-22", "close": 0.1, "volume": 495178.0}, {"date": "2021-10-25", "close": 0.1, "volume": 116129.0}, {"date": "2021-10-26", "close": 0.1, "volume": 1509110.0}, {"date": "2021-10-27", "close": 0.099, "volume": 377229.0}, {"date": "2021-10-28", "close": 0.096, "volume": 713842.0}, {"date": "2021-10-29", "close": 0.0985, "volume": 799354.0}, {"date": "2021-11-01", "close": 0.099, "volume": 1628118.0}, {"date": "2021-11-02", "close": 0.099, "volume": 94814.0}, {"date": "2021-11-03", "close": 0.097, "volume": 1178130.0}, {"date": "2021-11-04", "close": 0.096, "volume": 548173.0}, {"date": "2021-11-05", "close": 0.1, "volume": 3761189.0}, {"date": "2021-11-08", "close": 0.11, "volume": 1144189.0}, {"date": "2021-11-09", "close": 0.1, "volume": 685313.0}, {"date": "2021-11-10", "close": 0.11, "volume": 446799.0}, {"date": "2021-11-11", "close": 0.12, "volume": 2208621.0}, {"date": "2021-11-12", "close": 0.12, "volume": 1512252.0}, {"date": "2021-11-15", "close": 0.13, "volume": 1034215.0}, {"date": "2021-11-16", "close": 0.135, "volume": 2490096.0}, {"date": "2021-11-17", "close": 0.135, "volume": 993269.0}, {"date": "2021-11-18", "close": 0.135, "volume": 361989.0}, {"date": "2021-11-19", "close": 0.135, "volume": 249689.0}, {"date": "2021-11-22", "close": 0.125, "volume": 366898.0}, {"date": "2021-11-23", "close": 0.135, "volume": 651881.0}, {"date": "2021-11-24", "close": 0.135, "volume": 81660.0}, {"date": "2021-11-25", "close": 0.15, "volume": 1876007.0}, {"date": "2021-11-26", "close": 0.145, "volume": 533412.0}, {"date": "2021-11-29", "close": 0.155, "volume": 919616.0}, {"date": "2021-11-30", "close": 0.18, "volume": 6633682.0}, {"date": "2021-12-01", "close": 0.18, "volume": 1904695.0}, {"date": "2021-12-02", "close": 0.18, "volume": 2581978.0}, {"date": "2021-12-03", "close": 0.18, "volume": 1009183.0}, {"date": "2021-12-06", "close": 0.14, "volume": 2980540.0}, {"date": "2021-12-07", "close": 0.155, "volume": 1100779.0}, {"date": "2021-12-08", "close": 0.15, "volume": 365950.0}, {"date": "2021-12-09", "close": 0.15, "volume": 250020.0}, {"date": "2021-12-10", "close": 0.15, "volume": 251242.0}, {"date": "2021-12-13", "close": 0.145, "volume": 1995255.0}, {"date": "2021-12-14", "close": 0.15, "volume": 343486.0}, {"date": "2021-12-15", "close": 0.135, "volume": 496557.0}, {"date": "2021-12-16", "close": 0.13, "volume": 2820476.0}, {"date": "2021-12-17", "close": 0.125, "volume": 709676.0}, {"date": "2021-12-20", "close": 0.13, "volume": 246051.0}, {"date": "2021-12-21", "close": 0.125, "volume": 609082.0}, {"date": "2021-12-22", "close": 0.125, "volume": 349834.0}, {"date": "2021-12-23", "close": 0.125, "volume": 263913.0}, {"date": "2021-12-24", "close": 0.13, "volume": 150220.0}, {"date": "2021-12-29", "close": 0.13, "volume": 10059.0}, {"date": "2021-12-30", "close": 0.13, "volume": 53186.0}, {"date": "2021-12-31", "close": 0.125, "volume": 212907.0}, {"date": "2022-01-04", "close": 0.13, "volume": 257713.0}, {"date": "2022-01-05", "close": 0.15, "volume": 604266.0}, {"date": "2022-01-06", "close": 0.145, "volume": 289461.0}, {"date": "2022-01-07", "close": 0.15, "volume": 283307.0}, {"date": "2022-01-10", "close": 0.14, "volume": 455876.0}, {"date": "2022-01-11", "close": 0.14, "volume": 262073.0}, {"date": "2022-01-12", "close": 0.14, "volume": 610640.0}, {"date": "2022-01-13", "close": 0.135, "volume": 97158.0}, {"date": "2022-01-14", "close": 0.135, "volume": 149650.0}, {"date": "2022-01-17", "close": 0.14, "volume": 88593.0}, {"date": "2022-01-18", "close": 0.135, "volume": 318217.0}, {"date": "2022-01-19", "close": 0.135, "volume": 537872.0}, {"date": "2022-01-20", "close": 0.135, "volume": 315024.0}, {"date": "2022-01-21", "close": 0.115, "volume": 1544619.0}, {"date": "2022-01-24", "close": 0.115, "volume": 1476176.0}, {"date": "2022-01-25", "close": 0.115, "volume": 1059650.0}, {"date": "2022-01-27", "close": 0.11, "volume": 704528.0}, {"date": "2022-01-28", "close": 0.105, "volume": 410255.0}, {"date": "2022-01-31", "close": 0.105, "volume": 451296.0}, {"date": "2022-02-01", "close": 0.11, "volume": 431359.0}, {"date": "2022-02-02", "close": 0.125, "volume": 754566.0}, {"date": "2022-02-03", "close": 0.11, "volume": 206907.0}, {"date": "2022-02-04", "close": 0.11, "volume": 35003.0}, {"date": "2022-02-07", "close": 0.11, "volume": 46935.0}, {"date": "2022-02-08", "close": 0.115, "volume": 631379.0}, {"date": "2022-02-09", "close": 0.115, "volume": 63989.0}, {"date": "2022-02-10", "close": 0.11, "volume": 103542.0}, {"date": "2022-02-11", "close": 0.105, "volume": 20181.0}, {"date": "2022-02-14", "close": 0.1, "volume": 928484.0}, {"date": "2022-02-15", "close": 0.105, "volume": 302971.0}, {"date": "2022-02-16", "close": 0.105, "volume": 390504.0}, {"date": "2022-02-17", "close": 0.105, "volume": 351692.0}, {"date": "2022-02-18", "close": 0.105, "volume": 102525.0}, {"date": "2022-02-21", "close": 0.105, "volume": 808494.0}, {"date": "2022-02-22", "close": 0.105, "volume": 508841.0}, {"date": "2022-02-23", "close": 0.1, "volume": 203665.0}, {"date": "2022-02-24", "close": 0.095, "volume": 1064204.0}, {"date": "2022-02-25", "close": 0.105, "volume": 710934.0}, {"date": "2022-02-28", "close": 0.105, "volume": 1286832.0}, {"date": "2022-03-01", "close": 0.105, "volume": 5000.0}, {"date": "2022-03-02", "close": 0.099, "volume": 738160.0}, {"date": "2022-03-03", "close": 0.1, "volume": 1188267.0}, {"date": "2022-03-04", "close": 0.099, "volume": 562440.0}, {"date": "2022-03-07", "close": 0.095, "volume": 347365.0}, {"date": "2022-03-08", "close": 0.097, "volume": 710016.0}, {"date": "2022-03-09", "close": 0.096, "volume": 245.0}, {"date": "2022-03-10", "close": 0.105, "volume": 620523.0}, {"date": "2022-03-11", "close": 0.099, "volume": 74680.0}, {"date": "2022-03-14", "close": 0.099, "volume": 214247.0}, {"date": "2022-03-15", "close": 0.099, "volume": 69540.0}, {"date": "2022-03-16", "close": 0.095, "volume": 827568.0}, {"date": "2022-03-17", "close": 0.097, "volume": 1107720.0}, {"date": "2022-03-21", "close": 0.096, "volume": 253240.0}, {"date": "2022-03-22", "close": 0.09, "volume": 149855.0}, {"date": "2022-03-23", "close": 0.1, "volume": 646611.0}, {"date": "2022-03-24", "close": 0.097, "volume": 165691.0}, {"date": "2022-03-25", "close": 0.099, "volume": 225684.0}, {"date": "2022-03-28", "close": 0.096, "volume": 26199.0}, {"date": "2022-03-29", "close": 0.096, "volume": 5310.0}, {"date": "2022-03-30", "close": 0.097, "volume": 492185.0}, {"date": "2022-03-31", "close": 0.098, "volume": 729526.0}, {"date": "2022-04-01", "close": 0.1025, "volume": 682721.0}, {"date": "2022-04-04", "close": 0.105, "volume": 964993.0}, {"date": "2022-04-05", "close": 0.11, "volume": 848292.0}, {"date": "2022-04-06", "close": 0.115, "volume": 867663.0}, {"date": "2022-04-07", "close": 0.115, "volume": 16060.0}, {"date": "2022-04-08", "close": 0.12, "volume": 284524.0}, {"date": "2022-04-11", "close": 0.11, "volume": 453994.0}, {"date": "2022-04-12", "close": 0.11, "volume": 238699.0}, {"date": "2022-04-13", "close": 0.1, "volume": 625505.0}, {"date": "2022-04-14", "close": 0.1, "volume": 61092.0}, {"date": "2022-04-21", "close": 0.115, "volume": 446619.0}, {"date": "2022-04-22", "close": 0.1075, "volume": 21617.0}, {"date": "2022-04-26", "close": 0.11, "volume": 81625.0}, {"date": "2022-04-27", "close": 0.1, "volume": 492365.0}, {"date": "2022-04-28", "close": 0.105, "volume": 65238.0}, {"date": "2022-04-29", "close": 0.094, "volume": 623064.0}, {"date": "2022-05-02", "close": 0.088, "volume": 1491427.0}, {"date": "2022-05-03", "close": 0.09, "volume": 314358.0}, {"date": "2022-05-04", "close": 0.09, "volume": 674984.0}, {"date": "2022-05-05", "close": 0.085, "volume": 121246.0}, {"date": "2022-05-06", "close": 0.091, "volume": 692511.0}, {"date": "2022-05-09", "close": 0.085, "volume": 1218041.0}, {"date": "2022-05-10", "close": 0.082, "volume": 236471.0}, {"date": "2022-05-11", "close": 0.087, "volume": 146480.0}, {"date": "2022-05-12", "close": 0.08, "volume": 651290.0}, {"date": "2022-05-13", "close": 0.08, "volume": 215000.0}, {"date": "2022-05-16", "close": 0.085, "volume": 497707.0}, {"date": "2022-05-17", "close": 0.085, "volume": 217450.0}, {"date": "2022-05-18", "close": 0.086, "volume": 175433.0}, {"date": "2022-05-19", "close": 0.086, "volume": 271404.0}, {"date": "2022-05-20", "close": 0.095, "volume": 608070.0}, {"date": "2022-05-23", "close": 0.094, "volume": 88965.0}, {"date": "2022-05-26", "close": 0.093, "volume": 77195.0}, {"date": "2022-05-27", "close": 0.093, "volume": 47780.0}, {"date": "2022-05-30", "close": 0.091, "volume": 77514.0}, {"date": "2022-05-31", "close": 0.091, "volume": 209692.0}, {"date": "2022-06-02", "close": 0.09, "volume": 192214.0}, {"date": "2022-06-03", "close": 0.085, "volume": 161226.0}, {"date": "2022-06-06", "close": 0.088, "volume": 60984.0}, {"date": "2022-06-07", "close": 0.083, "volume": 494600.0}, {"date": "2022-06-08", "close": 0.085, "volume": 262806.0}, {"date": "2022-06-10", "close": 0.078, "volume": 679873.0}, {"date": "2022-06-14", "close": 0.07, "volume": 1038075.0}, {"date": "2022-06-15", "close": 0.075, "volume": 286135.0}, {"date": "2022-06-16", "close": 0.071, "volume": 1455354.0}, {"date": "2022-06-17", "close": 0.068, "volume": 135089.0}, {"date": "2022-06-21", "close": 0.075, "volume": 556191.0}, {"date": "2022-06-22", "close": 0.072, "volume": 330040.0}, {"date": "2022-06-23", "close": 0.072, "volume": 52456.0}, {"date": "2022-06-24", "close": 0.071, "volume": 308933.0}, {"date": "2022-06-28", "close": 0.062, "volume": 1638.0}, {"date": "2022-06-29", "close": 0.065, "volume": 1401107.0}, {"date": "2022-06-30", "close": 0.065, "volume": 1067902.0}, {"date": "2022-07-01", "close": 0.07, "volume": 197417.0}, {"date": "2022-07-06", "close": 0.078, "volume": 312786.0}, {"date": "2022-07-07", "close": 0.078, "volume": 481020.0}, {"date": "2022-07-08", "close": 0.078, "volume": 301066.0}, {"date": "2022-07-11", "close": 0.075, "volume": 339702.0}, {"date": "2022-07-12", "close": 0.076, "volume": 54287.0}, {"date": "2022-07-13", "close": 0.075, "volume": 124860.0}, {"date": "2022-07-14", "close": 0.072, "volume": 257372.0}, {"date": "2022-07-15", "close": 0.07, "volume": 69065.0}, {"date": "2022-07-18", "close": 0.076, "volume": 352352.0}, {"date": "2022-07-19", "close": 0.074, "volume": 335932.0}, {"date": "2022-07-20", "close": 0.071, "volume": 123778.0}, {"date": "2022-07-21", "close": 0.07, "volume": 334665.0}, {"date": "2022-07-22", "close": 0.073, "volume": 160274.0}, {"date": "2022-07-25", "close": 0.07, "volume": 150158.0}, {"date": "2022-07-26", "close": 0.07, "volume": 176970.0}, {"date": "2022-07-27", "close": 0.068, "volume": 78782.0}, {"date": "2022-07-28", "close": 0.071, "volume": 17216.0}, {"date": "2022-07-29", "close": 0.069, "volume": 353369.0}, {"date": "2022-08-01", "close": 0.067, "volume": 185555.0}, {"date": "2022-08-02", "close": 0.072, "volume": 232540.0}, {"date": "2022-08-03", "close": 0.07, "volume": 749940.0}, {"date": "2022-08-04", "close": 0.072, "volume": 328136.0}, {"date": "2022-08-05", "close": 0.071, "volume": 21877.0}, {"date": "2022-08-08", "close": 0.073, "volume": 820125.0}, {"date": "2022-08-09", "close": 0.072, "volume": 222086.0}, {"date": "2022-08-10", "close": 0.07, "volume": 25018.0}, {"date": "2022-08-11", "close": 0.071, "volume": 66723.0}, {"date": "2022-08-12", "close": 0.073, "volume": 62780.0}, {"date": "2022-08-15", "close": 0.076, "volume": 1093332.0}, {"date": "2022-08-16", "close": 0.078, "volume": 220780.0}, {"date": "2022-08-17", "close": 0.078, "volume": 483982.0}, {"date": "2022-08-18", "close": 0.087, "volume": 445810.0}, {"date": "2022-08-19", "close": 0.093, "volume": 486662.0}, {"date": "2022-08-22", "close": 0.086, "volume": 139511.0}, {"date": "2022-08-23", "close": 0.088, "volume": 365720.0}, {"date": "2022-08-24", "close": 0.089, "volume": 314342.0}, {"date": "2022-08-25", "close": 0.09, "volume": 3138.0}, {"date": "2022-08-26", "close": 0.094, "volume": 512598.0}, {"date": "2022-08-29", "close": 0.09, "volume": 742695.0}, {"date": "2022-08-30", "close": 0.09, "volume": 252155.0}, {"date": "2022-08-31", "close": 0.085, "volume": 227635.0}, {"date": "2022-09-01", "close": 0.08, "volume": 464953.0}, {"date": "2022-09-02", "close": 0.083, "volume": 454398.0}, {"date": "2022-09-05", "close": 0.081, "volume": 150000.0}, {"date": "2022-09-06", "close": 0.08, "volume": 222110.0}, {"date": "2022-09-07", "close": 0.08, "volume": 155187.0}, {"date": "2022-09-08", "close": 0.08, "volume": 5000.0}, {"date": "2022-09-09", "close": 0.085, "volume": 121657.0}, {"date": "2022-09-12", "close": 0.081, "volume": 1610.0}, {"date": "2022-09-13", "close": 0.085, "volume": 188445.0}, {"date": "2022-09-14", "close": 0.082, "volume": 343755.0}, {"date": "2022-09-15", "close": 0.079, "volume": 46284.0}, {"date": "2022-09-19", "close": 0.08, "volume": 87881.0}, {"date": "2022-09-20", "close": 0.076, "volume": 32509.0}, {"date": "2022-09-21", "close": 0.074, "volume": 128500.0}, {"date": "2022-09-23", "close": 0.076, "volume": 212515.0}, {"date": "2022-09-28", "close": 0.076, "volume": 163157.0}, {"date": "2022-09-29", "close": 0.08, "volume": 36558.0}, {"date": "2022-09-30", "close": 0.077, "volume": 324318.0}, {"date": "2022-10-03", "close": 0.072, "volume": 78109.0}, {"date": "2022-10-04", "close": 0.071, "volume": 32239.0}, {"date": "2022-10-05", "close": 0.071, "volume": 14507.0}, {"date": "2022-10-06", "close": 0.072, "volume": 7894.0}, {"date": "2022-10-07", "close": 0.072, "volume": 78112.0}, {"date": "2022-10-10", "close": 0.075, "volume": 637946.0}, {"date": "2022-10-11", "close": 0.075, "volume": 21133.0}, {"date": "2022-10-12", "close": 0.075, "volume": 169051.0}, {"date": "2022-10-13", "close": 0.075, "volume": 260165.0}, {"date": "2022-10-14", "close": 0.075, "volume": 111111.0}, {"date": "2022-10-17", "close": 0.075, "volume": 184180.0}, {"date": "2022-10-18", "close": 0.07, "volume": 8007.0}, {"date": "2022-10-19", "close": 0.077, "volume": 100000.0}, {"date": "2022-10-20", "close": 0.08, "volume": 6300.0}, {"date": "2022-10-24", "close": 0.095, "volume": 2221803.0}, {"date": "2022-10-25", "close": 0.09, "volume": 852294.0}, {"date": "2022-10-26", "close": 0.088, "volume": 154555.0}, {"date": "2022-10-27", "close": 0.088, "volume": 243831.0}, {"date": "2022-10-28", "close": 0.085, "volume": 261697.0}, {"date": "2022-10-31", "close": 0.09, "volume": 58257.0}, {"date": "2022-11-01", "close": 0.088, "volume": 207924.0}, {"date": "2022-11-03", "close": 0.088, "volume": 7497.0}, {"date": "2022-11-04", "close": 0.087, "volume": 357117.0}, {"date": "2022-11-07", "close": 0.09, "volume": 243859.0}, {"date": "2022-11-08", "close": 0.088, "volume": 211449.0}, {"date": "2022-11-09", "close": 0.088, "volume": 315426.0}, {"date": "2022-11-10", "close": 0.084, "volume": 262419.0}, {"date": "2022-11-11", "close": 0.082, "volume": 245142.0}, {"date": "2022-11-14", "close": 0.079, "volume": 359061.0}, {"date": "2022-11-15", "close": 0.076, "volume": 284292.0}, {"date": "2022-11-16", "close": 0.076, "volume": 171271.0}, {"date": "2022-11-18", "close": 0.079, "volume": 649667.0}, {"date": "2022-11-22", "close": 0.078, "volume": 43425.0}, {"date": "2022-11-23", "close": 0.079, "volume": 93578.0}, {"date": "2022-11-24", "close": 0.079, "volume": 71456.0}, {"date": "2022-11-25", "close": 0.105, "volume": 2431399.0}, {"date": "2022-11-28", "close": 0.105, "volume": 1460762.0}, {"date": "2022-11-29", "close": 0.105, "volume": 960948.0}, {"date": "2022-11-30", "close": 0.09, "volume": 1051525.0}, {"date": "2022-12-02", "close": 0.083, "volume": 243590.0}, {"date": "2022-12-05", "close": 0.085, "volume": 33152.0}, {"date": "2022-12-06", "close": 0.08, "volume": 431307.0}, {"date": "2022-12-07", "close": 0.08, "volume": 66245.0}, {"date": "2022-12-08", "close": 0.08, "volume": 4412.0}, {"date": "2022-12-09", "close": 0.079, "volume": 137996.0}, {"date": "2022-12-12", "close": 0.073, "volume": 20000.0}, {"date": "2022-12-13", "close": 0.075, "volume": 70000.0}, {"date": "2022-12-14", "close": 0.075, "volume": 642380.0}, {"date": "2022-12-15", "close": 0.077, "volume": 20000.0}, {"date": "2022-12-16", "close": 0.073, "volume": 15833.0}, {"date": "2022-12-19", "close": 0.075, "volume": 80000.0}, {"date": "2022-12-20", "close": 0.075, "volume": 7434.0}, {"date": "2022-12-21", "close": 0.07, "volume": 139904.0}, {"date": "2022-12-22", "close": 0.07, "volume": 8780.0}, {"date": "2022-12-23", "close": 0.07, "volume": 10000.0}, {"date": "2022-12-28", "close": 0.074, "volume": 124590.0}, {"date": "2022-12-29", "close": 0.07, "volume": 297038.0}, {"date": "2023-01-03", "close": 0.079, "volume": 221776.0}, {"date": "2023-01-05", "close": 0.071, "volume": 30000.0}, {"date": "2023-01-06", "close": 0.07, "volume": 25000.0}, {"date": "2023-01-09", "close": 0.076, "volume": 9554.0}, {"date": "2023-01-12", "close": 0.073, "volume": 155969.0}, {"date": "2023-01-16", "close": 0.074, "volume": 221214.0}, {"date": "2023-01-17", "close": 0.072, "volume": 75539.0}, {"date": "2023-01-18", "close": 0.072, "volume": 41803.0}, {"date": "2023-01-19", "close": 0.072, "volume": 77852.0}, {"date": "2023-01-20", "close": 0.072, "volume": 213532.0}, {"date": "2023-01-23", "close": 0.075, "volume": 91327.0}, {"date": "2023-01-25", "close": 0.075, "volume": 115665.0}, {"date": "2023-01-30", "close": 0.076, "volume": 762652.0}, {"date": "2023-01-31", "close": 0.075, "volume": 927547.0}, {"date": "2023-02-03", "close": 0.073, "volume": 174728.0}, {"date": "2023-02-06", "close": 0.07, "volume": 25306.0}, {"date": "2023-02-07", "close": 0.069, "volume": 335718.0}, {"date": "2023-02-08", "close": 0.071, "volume": 126206.0}, {"date": "2023-02-09", "close": 0.072, "volume": 437548.0}, {"date": "2023-02-10", "close": 0.072, "volume": 1327.0}, {"date": "2023-02-13", "close": 0.071, "volume": 246785.0}, {"date": "2023-02-14", "close": 0.071, "volume": 9877.0}, {"date": "2023-02-17", "close": 0.072, "volume": 159632.0}, {"date": "2023-02-20", "close": 0.072, "volume": 23455.0}, {"date": "2023-02-21", "close": 0.072, "volume": 16852.0}, {"date": "2023-02-22", "close": 0.069, "volume": 71511.0}, {"date": "2023-02-23", "close": 0.072, "volume": 184751.0}, {"date": "2023-02-24", "close": 0.072, "volume": 73660.0}, {"date": "2023-02-27", "close": 0.07, "volume": 498747.0}, {"date": "2023-02-28", "close": 0.069, "volume": 807538.0}, {"date": "2023-03-01", "close": 0.069, "volume": 306333.0}, {"date": "2023-03-02", "close": 0.069, "volume": 232976.0}, {"date": "2023-03-03", "close": 0.068, "volume": 256675.0}, {"date": "2023-03-06", "close": 0.07, "volume": 830062.0}, {"date": "2023-03-07", "close": 0.067, "volume": 73500.0}, {"date": "2023-03-08", "close": 0.067, "volume": 11235.0}, {"date": "2023-03-09", "close": 0.069, "volume": 408319.0}, {"date": "2023-03-10", "close": 0.07, "volume": 478591.0}, {"date": "2023-03-13", "close": 0.07, "volume": 283753.0}, {"date": "2023-03-14", "close": 0.069, "volume": 227694.0}, {"date": "2023-03-15", "close": 0.069, "volume": 110982.0}, {"date": "2023-03-16", "close": 0.07, "volume": 95284.0}, {"date": "2023-03-21", "close": 0.07, "volume": 6438.0}, {"date": "2023-03-22", "close": 0.066, "volume": 11300.0}, {"date": "2023-03-23", "close": 0.066, "volume": 7262.0}, {"date": "2023-03-24", "close": 0.066, "volume": 99838.0}, {"date": "2023-03-27", "close": 0.065, "volume": 8426.0}, {"date": "2023-03-28", "close": 0.067, "volume": 277455.0}, {"date": "2023-03-29", "close": 0.065, "volume": 36330.0}, {"date": "2023-03-30", "close": 0.066, "volume": 25125.0}, {"date": "2023-03-31", "close": 0.068, "volume": 36195.0}, {"date": "2023-04-05", "close": 0.067, "volume": 528343.0}, {"date": "2023-04-06", "close": 0.0675, "volume": 272259.0}, {"date": "2023-04-11", "close": 0.07, "volume": 2051.0}, {"date": "2023-04-12", "close": 0.065, "volume": 22469.0}, {"date": "2023-04-13", "close": 0.065, "volume": 586356.0}, {"date": "2023-04-14", "close": 0.064, "volume": 1918762.0}, {"date": "2023-04-17", "close": 0.061, "volume": 82403.0}, {"date": "2023-04-18", "close": 0.059, "volume": 567894.0}, {"date": "2023-04-19", "close": 0.061, "volume": 784232.0}, {"date": "2023-04-20", "close": 0.067, "volume": 244912.0}, {"date": "2023-04-21", "close": 0.063, "volume": 929137.0}, {"date": "2023-04-24", "close": 0.067, "volume": 285100.0}, {"date": "2023-04-26", "close": 0.062, "volume": 112368.0}, {"date": "2023-04-27", "close": 0.063, "volume": 554231.0}, {"date": "2023-04-28", "close": 0.063, "volume": 160767.0}, {"date": "2023-05-01", "close": 0.059, "volume": 162333.0}, {"date": "2023-05-02", "close": 0.06, "volume": 424975.0}, {"date": "2023-05-03", "close": 0.06, "volume": 205615.0}, {"date": "2023-05-04", "close": 0.06, "volume": 498334.0}, {"date": "2023-05-05", "close": 0.06, "volume": 505016.0}, {"date": "2023-05-08", "close": 0.06, "volume": 45517.0}, {"date": "2023-05-09", "close": 0.061, "volume": 251922.0}, {"date": "2023-05-10", "close": 0.06, "volume": 250656.0}, {"date": "2023-05-15", "close": 0.048, "volume": 765958.0}, {"date": "2023-05-16", "close": 0.048, "volume": 1000.0}, {"date": "2023-05-17", "close": 0.048, "volume": 44912.0}, {"date": "2023-05-18", "close": 0.048, "volume": 631480.0}, {"date": "2023-05-19", "close": 0.048, "volume": 192456.0}, {"date": "2023-05-22", "close": 0.048, "volume": 160693.0}, {"date": "2023-05-23", "close": 0.048, "volume": 240000.0}, {"date": "2023-05-24", "close": 0.047, "volume": 1100000.0}, {"date": "2023-05-25", "close": 0.046, "volume": 1548246.0}, {"date": "2023-05-26", "close": 0.048, "volume": 922471.0}, {"date": "2023-05-29", "close": 0.048, "volume": 200000.0}, {"date": "2023-05-30", "close": 0.046, "volume": 321180.0}, {"date": "2023-05-31", "close": 0.046, "volume": 664958.0}, {"date": "2023-06-01", "close": 0.045, "volume": 896384.0}, {"date": "2023-06-02", "close": 0.044, "volume": 504484.0}, {"date": "2023-06-05", "close": 0.045, "volume": 2277798.0}, {"date": "2023-06-06", "close": 0.045, "volume": 1025114.0}, {"date": "2023-06-07", "close": 0.044, "volume": 70762.0}, {"date": "2023-06-08", "close": 0.044, "volume": 501424.0}, {"date": "2023-06-09", "close": 0.047, "volume": 953614.0}, {"date": "2023-06-13", "close": 0.047, "volume": 654259.0}, {"date": "2023-06-14", "close": 0.047, "volume": 358969.0}, {"date": "2023-06-15", "close": 0.045, "volume": 342232.0}, {"date": "2023-06-16", "close": 0.044, "volume": 1162413.0}, {"date": "2023-06-19", "close": 0.044, "volume": 547635.0}, {"date": "2023-06-20", "close": 0.044, "volume": 1989563.0}, {"date": "2023-06-21", "close": 0.045, "volume": 337228.0}, {"date": "2023-06-23", "close": 0.045, "volume": 600408.0}, {"date": "2023-06-26", "close": 0.043, "volume": 1047215.0}, {"date": "2023-06-27", "close": 0.043, "volume": 173122.0}, {"date": "2023-06-28", "close": 0.044, "volume": 223000.0}, {"date": "2023-06-29", "close": 0.045, "volume": 35050.0}, {"date": "2023-06-30", "close": 0.044, "volume": 166935.0}, {"date": "2023-07-03", "close": 0.043, "volume": 344981.0}, {"date": "2023-07-04", "close": 0.047, "volume": 553708.0}, {"date": "2023-07-05", "close": 0.049, "volume": 22194.0}, {"date": "2023-07-07", "close": 0.045, "volume": 30000.0}, {"date": "2023-07-10", "close": 0.042, "volume": 411705.0}, {"date": "2023-07-11", "close": 0.042, "volume": 656528.0}, {"date": "2023-07-12", "close": 0.042, "volume": 1192905.0}, {"date": "2023-07-14", "close": 0.041, "volume": 1084696.0}, {"date": "2023-07-17", "close": 0.04, "volume": 33333.0}, {"date": "2023-07-18", "close": 0.044, "volume": 478304.0}, {"date": "2023-07-19", "close": 0.047, "volume": 569167.0}, {"date": "2023-07-20", "close": 0.048, "volume": 93750.0}, {"date": "2023-07-21", "close": 0.044, "volume": 1500000.0}, {"date": "2023-07-24", "close": 0.045, "volume": 1096439.0}, {"date": "2023-07-25", "close": 0.049, "volume": 163482.0}, {"date": "2023-07-26", "close": 0.046, "volume": 290700.0}, {"date": "2023-07-27", "close": 0.044, "volume": 1438064.0}, {"date": "2023-07-28", "close": 0.043, "volume": 220025.0}, {"date": "2023-07-31", "close": 0.045, "volume": 282379.0}, {"date": "2023-08-01", "close": 0.044, "volume": 245008.0}, {"date": "2023-08-04", "close": 0.047, "volume": 366899.0}, {"date": "2023-08-07", "close": 0.043, "volume": 188594.0}, {"date": "2023-08-09", "close": 0.045, "volume": 168282.0}, {"date": "2023-08-11", "close": 0.045, "volume": 50000.0}, {"date": "2023-08-14", "close": 0.044, "volume": 36374.0}, {"date": "2023-08-16", "close": 0.045, "volume": 19002.0}, {"date": "2023-08-17", "close": 0.043, "volume": 847596.0}, {"date": "2023-08-18", "close": 0.043, "volume": 1623589.0}, {"date": "2023-08-24", "close": 0.044, "volume": 80000.0}, {"date": "2023-08-25", "close": 0.044, "volume": 311486.0}, {"date": "2023-08-28", "close": 0.043, "volume": 262675.0}, {"date": "2023-08-29", "close": 0.043, "volume": 259860.0}, {"date": "2023-08-30", "close": 0.044, "volume": 27878.0}, {"date": "2023-09-01", "close": 0.042, "volume": 815273.0}, {"date": "2023-09-04", "close": 0.042, "volume": 5000.0}, {"date": "2023-09-06", "close": 0.042, "volume": 16217.0}, {"date": "2023-09-07", "close": 0.041, "volume": 192451.0}, {"date": "2023-09-08", "close": 0.042, "volume": 202737.0}, {"date": "2023-09-11", "close": 0.041, "volume": 478992.0}, {"date": "2023-09-12", "close": 0.043, "volume": 86176.0}, {"date": "2023-09-13", "close": 0.041, "volume": 450000.0}, {"date": "2023-09-14", "close": 0.041, "volume": 468750.0}, {"date": "2023-09-15", "close": 0.043, "volume": 405324.0}, {"date": "2023-09-18", "close": 0.041, "volume": 842688.0}, {"date": "2023-09-19", "close": 0.041, "volume": 399999.0}, {"date": "2023-09-20", "close": 0.041, "volume": 257183.0}, {"date": "2023-09-21", "close": 0.041, "volume": 256777.0}, {"date": "2023-09-22", "close": 0.045, "volume": 162119.0}, {"date": "2023-09-26", "close": 0.045, "volume": 97537.0}, {"date": "2023-09-28", "close": 0.048, "volume": 145617.0}, {"date": "2023-09-29", "close": 0.047, "volume": 546076.0}, {"date": "2023-10-02", "close": 0.053, "volume": 182840.0}, {"date": "2023-10-03", "close": 0.049, "volume": 1289746.0}, {"date": "2023-10-04", "close": 0.052, "volume": 82550.0}, {"date": "2023-10-05", "close": 0.05, "volume": 414269.0}, {"date": "2023-10-09", "close": 0.05, "volume": 65355.0}, {"date": "2023-10-10", "close": 0.048, "volume": 218398.0}, {"date": "2023-10-11", "close": 0.049, "volume": 3500.0}, {"date": "2023-10-13", "close": 0.048, "volume": 10000.0}, {"date": "2023-10-16", "close": 0.048, "volume": 194918.0}, {"date": "2023-10-17", "close": 0.048, "volume": 278333.0}, {"date": "2023-10-18", "close": 0.048, "volume": 10000.0}, {"date": "2023-10-19", "close": 0.048, "volume": 90000.0}, {"date": "2023-10-20", "close": 0.051, "volume": 163656.0}, {"date": "2023-10-23", "close": 0.051, "volume": 139402.0}, {"date": "2023-10-24", "close": 0.05, "volume": 75000.0}, {"date": "2023-10-25", "close": 0.049, "volume": 150000.0}, {"date": "2023-10-26", "close": 0.047, "volume": 584627.0}, {"date": "2023-10-27", "close": 0.049, "volume": 40000.0}, {"date": "2023-10-30", "close": 0.047, "volume": 367898.0}, {"date": "2023-10-31", "close": 0.051, "volume": 149271.0}, {"date": "2023-11-01", "close": 0.05, "volume": 117898.0}, {"date": "2023-11-02", "close": 0.049, "volume": 165000.0}, {"date": "2023-11-03", "close": 0.053, "volume": 236991.0}, {"date": "2023-11-06", "close": 0.05, "volume": 75913.0}, {"date": "2023-11-09", "close": 0.05, "volume": 10000.0}, {"date": "2023-11-10", "close": 0.052, "volume": 72277.0}, {"date": "2023-11-13", "close": 0.052, "volume": 100000.0}, {"date": "2023-11-15", "close": 0.052, "volume": 1000.0}, {"date": "2023-11-16", "close": 0.048, "volume": 346917.0}, {"date": "2023-11-17", "close": 0.047, "volume": 21275.0}, {"date": "2023-11-20", "close": 0.045, "volume": 71515.0}, {"date": "2023-11-21", "close": 0.044, "volume": 2374.0}, {"date": "2023-11-22", "close": 0.045, "volume": 132367.0}, {"date": "2023-11-24", "close": 0.049, "volume": 233858.0}, {"date": "2023-11-27", "close": 0.05, "volume": 100.0}, {"date": "2023-11-29", "close": 0.049, "volume": 33463.0}, {"date": "2023-11-30", "close": 0.051, "volume": 327363.0}, {"date": "2023-12-01", "close": 0.05, "volume": 116013.0}, {"date": "2023-12-04", "close": 0.053, "volume": 109119.0}, {"date": "2023-12-05", "close": 0.052, "volume": 128781.0}, {"date": "2023-12-06", "close": 0.05, "volume": 56348.0}, {"date": "2023-12-07", "close": 0.05, "volume": 105651.0}, {"date": "2023-12-12", "close": 0.047, "volume": 965101.0}, {"date": "2023-12-13", "close": 0.05, "volume": 754964.0}, {"date": "2023-12-14", "close": 0.046, "volume": 266186.0}, {"date": "2023-12-19", "close": 0.045, "volume": 50009.0}, {"date": "2023-12-20", "close": 0.046, "volume": 572620.0}, {"date": "2023-12-21", "close": 0.046, "volume": 656490.0}, {"date": "2023-12-22", "close": 0.046, "volume": 6465.0}, {"date": "2023-12-29", "close": 0.048, "volume": 335000.0}, {"date": "2024-01-02", "close": 0.05, "volume": 241608.0}, {"date": "2024-01-04", "close": 0.049, "volume": 431951.0}, {"date": "2024-01-05", "close": 0.05, "volume": 175047.0}, {"date": "2024-01-08", "close": 0.051, "volume": 221376.0}, {"date": "2024-01-09", "close": 0.051, "volume": 718423.0}, {"date": "2024-01-10", "close": 0.051, "volume": 141825.0}, {"date": "2024-01-12", "close": 0.051, "volume": 110000.0}, {"date": "2024-01-15", "close": 0.052, "volume": 19200.0}, {"date": "2024-01-16", "close": 0.051, "volume": 221927.0}, {"date": "2024-01-17", "close": 0.055, "volume": 439950.0}, {"date": "2024-01-18", "close": 0.054, "volume": 151525.0}, {"date": "2024-01-19", "close": 0.056, "volume": 3879655.0}, {"date": "2024-01-22", "close": 0.057, "volume": 2008000.0}, {"date": "2024-01-23", "close": 0.057, "volume": 645526.0}, {"date": "2024-01-24", "close": 0.058, "volume": 30575.0}, {"date": "2024-01-25", "close": 0.059, "volume": 550647.0}, {"date": "2024-01-29", "close": 0.057, "volume": 58729.0}, {"date": "2024-01-30", "close": 0.054, "volume": 126106.0}, {"date": "2024-01-31", "close": 0.055, "volume": 271502.0}, {"date": "2024-02-01", "close": 0.052, "volume": 285030.0}, {"date": "2024-02-02", "close": 0.053, "volume": 89097.0}, {"date": "2024-02-05", "close": 0.053, "volume": 50000.0}, {"date": "2024-02-08", "close": 0.052, "volume": 100000.0}, {"date": "2024-02-09", "close": 0.051, "volume": 10000.0}, {"date": "2024-02-12", "close": 0.052, "volume": 32059.0}, {"date": "2024-02-13", "close": 0.055, "volume": 84704.0}, {"date": "2024-02-14", "close": 0.055, "volume": 202296.0}, {"date": "2024-02-15", "close": 0.053, "volume": 40000.0}, {"date": "2024-02-16", "close": 0.052, "volume": 100000.0}, {"date": "2024-02-19", "close": 0.053, "volume": 537241.0}, {"date": "2024-02-21", "close": 0.053, "volume": 54929.0}, {"date": "2024-02-22", "close": 0.052, "volume": 20000.0}, {"date": "2024-02-23", "close": 0.051, "volume": 717245.0}, {"date": "2024-02-26", "close": 0.05, "volume": 139013.0}, {"date": "2024-02-27", "close": 0.053, "volume": 847226.0}, {"date": "2024-02-29", "close": 0.047, "volume": 137229.0}, {"date": "2024-03-01", "close": 0.047, "volume": 136372.0}, {"date": "2024-03-04", "close": 0.047, "volume": 485149.0}, {"date": "2024-03-07", "close": 0.044, "volume": 63959.0}, {"date": "2024-03-08", "close": 0.047, "volume": 1181281.0}, {"date": "2024-03-11", "close": 0.049, "volume": 325190.0}, {"date": "2024-03-12", "close": 0.05, "volume": 10000.0}, {"date": "2024-03-13", "close": 0.05, "volume": 12061.0}, {"date": "2024-03-14", "close": 0.048, "volume": 102125.0}, {"date": "2024-03-15", "close": 0.047, "volume": 62836.0}, {"date": "2024-03-18", "close": 0.047, "volume": 58081.0}, {"date": "2024-03-20", "close": 0.047, "volume": 466125.0}, {"date": "2024-03-21", "close": 0.047, "volume": 250000.0}, {"date": "2024-03-22", "close": 0.047, "volume": 244000.0}, {"date": "2024-03-25", "close": 0.047, "volume": 65545.0}, {"date": "2024-03-26", "close": 0.046, "volume": 57091.0}, {"date": "2024-03-28", "close": 0.046, "volume": 195292.0}, {"date": "2024-04-02", "close": 0.046, "volume": 661912.0}, {"date": "2024-04-03", "close": 0.051, "volume": 175859.0}, {"date": "2024-04-08", "close": 0.048, "volume": 25000.0}, {"date": "2024-04-10", "close": 0.048, "volume": 1030856.0}, {"date": "2024-04-11", "close": 0.056, "volume": 1703901.0}, {"date": "2024-04-12", "close": 0.065, "volume": 1943935.0}, {"date": "2024-04-15", "close": 0.06, "volume": 171603.0}, {"date": "2024-04-16", "close": 0.06, "volume": 3710050.0}, {"date": "2024-04-17", "close": 0.061, "volume": 25020.0}, {"date": "2024-04-19", "close": 0.063, "volume": 54429.0}, {"date": "2024-04-22", "close": 0.063, "volume": 50000.0}, {"date": "2024-04-23", "close": 0.061, "volume": 587887.0}, {"date": "2024-04-24", "close": 0.065, "volume": 97781.0}, {"date": "2024-04-26", "close": 0.065, "volume": 12815.0}, {"date": "2024-05-01", "close": 0.064, "volume": 415016.0}, {"date": "2024-05-02", "close": 0.063, "volume": 2000.0}, {"date": "2024-05-03", "close": 0.065, "volume": 352094.0}, {"date": "2024-05-06", "close": 0.065, "volume": 13000.0}, {"date": "2024-05-08", "close": 0.065, "volume": 753424.0}, {"date": "2024-05-09", "close": 0.065, "volume": 250000.0}, {"date": "2024-05-10", "close": 0.065, "volume": 250000.0}, {"date": "2024-05-13", "close": 0.065, "volume": 778751.0}, {"date": "2024-05-14", "close": 0.067, "volume": 91620.0}, {"date": "2024-05-15", "close": 0.067, "volume": 43283.0}, {"date": "2024-05-16", "close": 0.071, "volume": 954770.0}, {"date": "2024-05-17", "close": 0.07, "volume": 841846.0}, {"date": "2024-05-20", "close": 0.07, "volume": 5000.0}, {"date": "2024-05-21", "close": 0.074, "volume": 266369.0}, {"date": "2024-05-22", "close": 0.07, "volume": 265214.0}, {"date": "2024-05-24", "close": 0.07, "volume": 103710.0}, {"date": "2024-05-28", "close": 0.069, "volume": 251750.0}, {"date": "2024-05-29", "close": 0.069, "volume": 254453.0}, {"date": "2024-05-31", "close": 0.066, "volume": 158873.0}, {"date": "2024-06-03", "close": 0.066, "volume": 100000.0}, {"date": "2024-06-04", "close": 0.066, "volume": 106201.0}, {"date": "2024-06-05", "close": 0.066, "volume": 170015.0}, {"date": "2024-06-06", "close": 0.065, "volume": 67174.0}, {"date": "2024-06-07", "close": 0.066, "volume": 212677.0}, {"date": "2024-06-11", "close": 0.066, "volume": 48185.0}, {"date": "2024-06-12", "close": 0.065, "volume": 244177.0}, {"date": "2024-06-13", "close": 0.065, "volume": 25000.0}, {"date": "2024-06-14", "close": 0.066, "volume": 47036.0}, {"date": "2024-06-17", "close": 0.065, "volume": 10500.0}, {"date": "2024-06-20", "close": 0.064, "volume": 126072.0}, {"date": "2024-06-21", "close": 0.064, "volume": 489865.0}, {"date": "2024-06-24", "close": 0.065, "volume": 391024.0}, {"date": "2024-06-25", "close": 0.06, "volume": 460836.0}, {"date": "2024-06-27", "close": 0.07, "volume": 612584.0}, {"date": "2024-06-28", "close": 0.065, "volume": 34603.0}, {"date": "2024-07-01", "close": 0.067, "volume": 100000.0}, {"date": "2024-07-02", "close": 0.066, "volume": 37878.0}, {"date": "2024-07-03", "close": 0.064, "volume": 277340.0}, {"date": "2024-07-05", "close": 0.063, "volume": 227846.0}, {"date": "2024-07-09", "close": 0.063, "volume": 73865.0}, {"date": "2024-07-10", "close": 0.062, "volume": 189887.0}, {"date": "2024-07-11", "close": 0.062, "volume": 183402.0}, {"date": "2024-07-12", "close": 0.06, "volume": 816975.0}, {"date": "2024-07-15", "close": 0.061, "volume": 36500.0}, {"date": "2024-07-16", "close": 0.06, "volume": 516008.0}, {"date": "2024-07-18", "close": 0.062, "volume": 7975.0}, {"date": "2024-07-23", "close": 0.06, "volume": 1340988.0}, {"date": "2024-07-24", "close": 0.061, "volume": 160944.0}, {"date": "2024-07-29", "close": 0.061, "volume": 3.0}, {"date": "2024-07-31", "close": 0.063, "volume": 323388.0}, {"date": "2024-08-05", "close": 0.06, "volume": 1005413.0}, {"date": "2024-08-06", "close": 0.057, "volume": 196756.0}, {"date": "2024-08-07", "close": 0.057, "volume": 318.0}, {"date": "2024-08-09", "close": 0.06, "volume": 16000.0}, {"date": "2024-08-12", "close": 0.058, "volume": 50000.0}, {"date": "2024-08-15", "close": 0.058, "volume": 67250.0}, {"date": "2024-08-16", "close": 0.058, "volume": 6447.0}, {"date": "2024-08-19", "close": 0.058, "volume": 22807.0}, {"date": "2024-08-20", "close": 0.057, "volume": 5000.0}, {"date": "2024-08-21", "close": 0.057, "volume": 362243.0}, {"date": "2024-08-22", "close": 0.058, "volume": 22500.0}, {"date": "2024-08-23", "close": 0.06, "volume": 153890.0}, {"date": "2024-08-26", "close": 0.057, "volume": 45554.0}, {"date": "2024-08-27", "close": 0.056, "volume": 125000.0}, {"date": "2024-08-28", "close": 0.057, "volume": 9278.0}, {"date": "2024-08-29", "close": 0.058, "volume": 54437.0}, {"date": "2024-08-30", "close": 0.058, "volume": 6410.0}, {"date": "2024-09-02", "close": 0.055, "volume": 1157679.0}, {"date": "2024-09-03", "close": 0.057, "volume": 30000.0}, {"date": "2024-09-04", "close": 0.059, "volume": 57000.0}, {"date": "2024-09-05", "close": 0.058, "volume": 1298121.0}, {"date": "2024-09-06", "close": 0.06, "volume": 191046.0}, {"date": "2024-09-09", "close": 0.06, "volume": 40000.0}, {"date": "2024-09-13", "close": 0.059, "volume": 37754.0}, {"date": "2024-09-16", "close": 0.059, "volume": 1624440.0}, {"date": "2024-09-17", "close": 0.061, "volume": 5997919.0}, {"date": "2024-09-18", "close": 0.065, "volume": 773574.0}, {"date": "2024-09-19", "close": 0.068, "volume": 1974179.0}, {"date": "2024-09-20", "close": 0.068, "volume": 2470227.0}, {"date": "2024-09-23", "close": 0.073, "volume": 933211.0}, {"date": "2024-09-24", "close": 0.076, "volume": 257708.0}, {"date": "2024-09-25", "close": 0.075, "volume": 216986.0}, {"date": "2024-09-26", "close": 0.075, "volume": 1098906.0}, {"date": "2024-09-27", "close": 0.076, "volume": 403387.0}, {"date": "2024-09-30", "close": 0.078, "volume": 19327.0}, {"date": "2024-10-01", "close": 0.075, "volume": 65512.0}, {"date": "2024-10-02", "close": 0.077, "volume": 29012.0}, {"date": "2024-10-03", "close": 0.075, "volume": 106328.0}, {"date": "2024-10-04", "close": 0.075, "volume": 180375.0}, {"date": "2024-10-07", "close": 0.077, "volume": 130633.0}, {"date": "2024-10-08", "close": 0.075, "volume": 472512.0}, {"date": "2024-10-09", "close": 0.078, "volume": 130958.0}, {"date": "2024-10-10", "close": 0.077, "volume": 10000.0}, {"date": "2024-10-11", "close": 0.078, "volume": 244150.0}, {"date": "2024-10-14", "close": 0.085, "volume": 368345.0}, {"date": "2024-10-15", "close": 0.083, "volume": 138552.0}, {"date": "2024-10-17", "close": 0.077, "volume": 94154.0}, {"date": "2024-10-18", "close": 0.08, "volume": 93075.0}, {"date": "2024-10-21", "close": 0.084, "volume": 225535.0}, {"date": "2024-10-22", "close": 0.082, "volume": 67637.0}, {"date": "2024-10-23", "close": 0.08, "volume": 106362.0}, {"date": "2024-10-24", "close": 0.081, "volume": 8614.0}, {"date": "2024-10-25", "close": 0.083, "volume": 355.0}, {"date": "2024-10-28", "close": 0.078, "volume": 1220753.0}, {"date": "2024-10-29", "close": 0.081, "volume": 1149452.0}, {"date": "2024-10-30", "close": 0.08, "volume": 544000.0}, {"date": "2024-10-31", "close": 0.082, "volume": 12600.0}, {"date": "2024-11-01", "close": 0.082, "volume": 1860040.0}, {"date": "2024-11-04", "close": 0.082, "volume": 3312648.0}, {"date": "2024-11-05", "close": 0.084, "volume": 1415811.0}, {"date": "2024-11-06", "close": 0.083, "volume": 464697.0}, {"date": "2024-11-07", "close": 0.085, "volume": 375428.0}, {"date": "2024-11-08", "close": 0.084, "volume": 20000.0}, {"date": "2024-11-11", "close": 0.083, "volume": 116939.0}, {"date": "2024-11-12", "close": 0.082, "volume": 390642.0}, {"date": "2024-11-13", "close": 0.083, "volume": 143808.0}, {"date": "2024-11-14", "close": 0.083, "volume": 370157.0}, {"date": "2024-11-15", "close": 0.082, "volume": 141639.0}, {"date": "2024-11-18", "close": 0.082, "volume": 382698.0}, {"date": "2024-11-19", "close": 0.083, "volume": 340863.0}, {"date": "2024-11-20", "close": 0.089, "volume": 330464.0}, {"date": "2024-11-21", "close": 0.093, "volume": 1880167.0}, {"date": "2024-11-22", "close": 0.095, "volume": 4443341.0}, {"date": "2024-11-25", "close": 0.1, "volume": 3310436.0}, {"date": "2024-11-26", "close": 0.1, "volume": 2229038.0}, {"date": "2024-11-27", "close": 0.11, "volume": 440215.0}, {"date": "2024-11-28", "close": 0.099, "volume": 217003.0}, {"date": "2024-11-29", "close": 0.098, "volume": 107308.0}, {"date": "2024-12-02", "close": 0.1, "volume": 273945.0}, {"date": "2024-12-03", "close": 0.1, "volume": 111315.0}, {"date": "2024-12-04", "close": 0.1, "volume": 2873960.0}, {"date": "2024-12-05", "close": 0.1, "volume": 239666.0}, {"date": "2024-12-06", "close": 0.1, "volume": 291655.0}, {"date": "2024-12-09", "close": 0.1, "volume": 188810.0}, {"date": "2024-12-10", "close": 0.1, "volume": 1369623.0}, {"date": "2024-12-11", "close": 0.1, "volume": 123065.0}, {"date": "2024-12-12", "close": 0.1, "volume": 1317165.0}, {"date": "2024-12-13", "close": 0.1, "volume": 626556.0}, {"date": "2024-12-16", "close": 0.1, "volume": 161290.0}, {"date": "2024-12-17", "close": 0.1, "volume": 77500.0}, {"date": "2024-12-18", "close": 0.1, "volume": 244435.0}, {"date": "2024-12-19", "close": 0.1, "volume": 291169.0}, {"date": "2024-12-23", "close": 0.098, "volume": 1000.0}, {"date": "2024-12-24", "close": 0.09, "volume": 271795.0}, {"date": "2024-12-27", "close": 0.09, "volume": 221167.0}, {"date": "2024-12-30", "close": 0.09, "volume": 152946.0}, {"date": "2025-01-02", "close": 0.095, "volume": 496197.0}, {"date": "2025-01-03", "close": 0.094, "volume": 572627.0}, {"date": "2025-01-06", "close": 0.09, "volume": 45731.0}, {"date": "2025-01-07", "close": 0.092, "volume": 329592.0}, {"date": "2025-01-08", "close": 0.093, "volume": 50462.0}, {"date": "2025-01-09", "close": 0.089, "volume": 285742.0}, {"date": "2025-01-10", "close": 0.089, "volume": 36376.0}, {"date": "2025-01-13", "close": 0.095, "volume": 1191438.0}, {"date": "2025-01-16", "close": 0.093, "volume": 2.0}, {"date": "2025-01-17", "close": 0.09, "volume": 205056.0}, {"date": "2025-01-20", "close": 0.087, "volume": 356666.0}, {"date": "2025-01-21", "close": 0.087, "volume": 93190.0}, {"date": "2025-01-22", "close": 0.087, "volume": 68300.0}, {"date": "2025-01-23", "close": 0.086, "volume": 78052.0}, {"date": "2025-01-24", "close": 0.091, "volume": 165585.0}, {"date": "2025-01-28", "close": 0.088, "volume": 201648.0}, {"date": "2025-01-29", "close": 0.085, "volume": 173205.0}, {"date": "2025-01-30", "close": 0.085, "volume": 477110.0}, {"date": "2025-01-31", "close": 0.092, "volume": 1205187.0}, {"date": "2025-02-03", "close": 0.09, "volume": 189128.0}, {"date": "2025-02-06", "close": 0.087, "volume": 64385.0}, {"date": "2025-02-07", "close": 0.091, "volume": 371711.0}, {"date": "2025-02-10", "close": 0.091, "volume": 196036.0}, {"date": "2025-02-12", "close": 0.091, "volume": 39000.0}, {"date": "2025-02-13", "close": 0.095, "volume": 40136.0}, {"date": "2025-02-14", "close": 0.092, "volume": 58455.0}, {"date": "2025-02-17", "close": 0.092, "volume": 772272.0}, {"date": "2025-02-18", "close": 0.092, "volume": 296949.0}, {"date": "2025-02-19", "close": 0.094, "volume": 19051.0}, {"date": "2025-02-20", "close": 0.094, "volume": 125000.0}, {"date": "2025-02-21", "close": 0.092, "volume": 98437.0}, {"date": "2025-02-24", "close": 0.093, "volume": 108580.0}, {"date": "2025-02-25", "close": 0.092, "volume": 165368.0}, {"date": "2025-02-27", "close": 0.093, "volume": 1098765.0}, {"date": "2025-02-28", "close": 0.093, "volume": 3486.0}, {"date": "2025-03-03", "close": 0.092, "volume": 1742.0}, {"date": "2025-03-04", "close": 0.09, "volume": 6666.0}, {"date": "2025-03-05", "close": 0.09, "volume": 117042.0}, {"date": "2025-03-06", "close": 0.092, "volume": 64281.0}, {"date": "2025-03-10", "close": 0.091, "volume": 547.0}, {"date": "2025-03-11", "close": 0.089, "volume": 271211.0}, {"date": "2025-03-12", "close": 0.087, "volume": 189178.0}, {"date": "2025-03-13", "close": 0.087, "volume": 10000.0}, {"date": "2025-03-14", "close": 0.081, "volume": 321986.0}, {"date": "2025-03-17", "close": 0.085, "volume": 74570.0}, {"date": "2025-03-18", "close": 0.085, "volume": 5895.0}, {"date": "2025-03-19", "close": 0.085, "volume": 147169.0}, {"date": "2025-03-20", "close": 0.083, "volume": 25000.0}, {"date": "2025-03-21", "close": 0.08, "volume": 225773.0}, {"date": "2025-03-24", "close": 0.086, "volume": 452831.0}, {"date": "2025-03-25", "close": 0.081, "volume": 175363.0}, {"date": "2025-03-26", "close": 0.081, "volume": 70342.0}, {"date": "2025-03-27", "close": 0.085, "volume": 375034.0}, {"date": "2025-03-28", "close": 0.085, "volume": 423335.0}, {"date": "2025-03-31", "close": 0.08, "volume": 1548037.0}, {"date": "2025-04-01", "close": 0.08, "volume": 264076.0}, {"date": "2025-04-03", "close": 0.078, "volume": 494530.0}, {"date": "2025-04-07", "close": 0.068, "volume": 224069.0}, {"date": "2025-04-08", "close": 0.078, "volume": 35000.0}, {"date": "2025-04-09", "close": 0.075, "volume": 802467.0}, {"date": "2025-04-10", "close": 0.077, "volume": 203067.0}, {"date": "2025-04-11", "close": 0.079, "volume": 12671.0}, {"date": "2025-04-14", "close": 0.079, "volume": 238.0}, {"date": "2025-04-15", "close": 0.079, "volume": 14275.0}, {"date": "2025-04-16", "close": 0.08, "volume": 115768.0}, {"date": "2025-04-17", "close": 0.08, "volume": 170000.0}, {"date": "2025-04-22", "close": 0.08, "volume": 190524.0}, {"date": "2025-04-23", "close": 0.08, "volume": 14797.0}, {"date": "2025-04-24", "close": 0.082, "volume": 126829.0}, {"date": "2025-04-28", "close": 0.09, "volume": 197753.0}, {"date": "2025-04-29", "close": 0.09, "volume": 6900.0}, {"date": "2025-04-30", "close": 0.091, "volume": 21771.0}, {"date": "2025-05-01", "close": 0.092, "volume": 30014.0}, {"date": "2025-05-02", "close": 0.095, "volume": 26498.0}, {"date": "2025-05-05", "close": 0.092, "volume": 17177.0}, {"date": "2025-05-06", "close": 0.097, "volume": 14209.0}, {"date": "2025-05-07", "close": 0.096, "volume": 33586.0}, {"date": "2025-05-08", "close": 0.095, "volume": 26865.0}, {"date": "2025-05-09", "close": 0.105, "volume": 1737292.0}, {"date": "2025-05-12", "close": 0.11, "volume": 249741.0}, {"date": "2025-05-13", "close": 0.1, "volume": 585181.0}, {"date": "2025-05-14", "close": 0.1, "volume": 934125.0}, {"date": "2025-05-15", "close": 0.1, "volume": 15436.0}, {"date": "2025-05-16", "close": 0.1025, "volume": 5.0}, {"date": "2025-05-19", "close": 0.098, "volume": 409784.0}, {"date": "2025-05-20", "close": 0.098, "volume": 64542.0}, {"date": "2025-05-21", "close": 0.098, "volume": 74483.0}, {"date": "2025-05-22", "close": 0.099, "volume": 58047.0}, {"date": "2025-05-26", "close": 0.098, "volume": 105415.0}, {"date": "2025-05-27", "close": 0.097, "volume": 47852.0}, {"date": "2025-05-28", "close": 0.097, "volume": 55250.0}, {"date": "2025-05-29", "close": 0.098, "volume": 181924.0}, {"date": "2025-05-30", "close": 0.097, "volume": 351400.0}, {"date": "2025-06-02", "close": 0.094, "volume": 1977433.0}, {"date": "2025-06-03", "close": 0.093, "volume": 69328.0}, {"date": "2025-06-04", "close": 0.097, "volume": 236537.0}, {"date": "2025-06-05", "close": 0.1, "volume": 537444.0}, {"date": "2025-06-06", "close": 0.1, "volume": 55879.0}, {"date": "2025-06-10", "close": 0.095, "volume": 582218.0}, {"date": "2025-06-11", "close": 0.099, "volume": 55687.0}, {"date": "2025-06-12", "close": 0.1, "volume": 116888.0}, {"date": "2025-06-13", "close": 0.105, "volume": 108593.0}, {"date": "2025-06-16", "close": 0.1, "volume": 103092.0}, {"date": "2025-06-17", "close": 0.105, "volume": 386296.0}, {"date": "2025-06-19", "close": 0.11, "volume": 1941490.0}, {"date": "2025-06-20", "close": 0.115, "volume": 1378797.0}, {"date": "2025-06-23", "close": 0.12, "volume": 856483.0}, {"date": "2025-06-24", "close": 0.115, "volume": 1084486.0}, {"date": "2025-06-25", "close": 0.115, "volume": 368267.0}, {"date": "2025-06-26", "close": 0.115, "volume": 829705.0}, {"date": "2025-06-27", "close": 0.115, "volume": 281301.0}, {"date": "2025-06-30", "close": 0.12, "volume": 910188.0}, {"date": "2025-07-01", "close": 0.12, "volume": 735032.0}, {"date": "2025-07-02", "close": 0.115, "volume": 298542.0}, {"date": "2025-07-03", "close": 0.115, "volume": 121140.0}, {"date": "2025-07-04", "close": 0.115, "volume": 550571.0}, {"date": "2025-07-07", "close": 0.115, "volume": 237235.0}, {"date": "2025-07-08", "close": 0.12, "volume": 272451.0}, {"date": "2025-07-09", "close": 0.115, "volume": 865598.0}, {"date": "2025-07-10", "close": 0.115, "volume": 442286.0}, {"date": "2025-07-11", "close": 0.12, "volume": 1533294.0}, {"date": "2025-07-14", "close": 0.12, "volume": 898729.0}, {"date": "2025-07-15", "close": 0.12, "volume": 800096.0}, {"date": "2025-07-16", "close": 0.115, "volume": 504200.0}, {"date": "2025-07-17", "close": 0.115, "volume": 221032.0}, {"date": "2025-07-18", "close": 0.12, "volume": 245528.0}, {"date": "2025-07-21", "close": 0.12, "volume": 43765.0}, {"date": "2025-07-22", "close": 0.115, "volume": 236202.0}, {"date": "2025-07-23", "close": 0.12, "volume": 588238.0}, {"date": "2025-07-24", "close": 0.125, "volume": 675006.0}, {"date": "2025-07-25", "close": 0.13, "volume": 951300.0}, {"date": "2025-07-28", "close": 0.13, "volume": 261138.0}, {"date": "2025-07-29", "close": 0.14, "volume": 990615.0}, {"date": "2025-07-30", "close": 0.145, "volume": 1158679.0}, {"date": "2025-07-31", "close": 0.14, "volume": 617060.0}, {"date": "2025-08-01", "close": 0.14, "volume": 664824.0}, {"date": "2025-08-04", "close": 0.14, "volume": 2407999.0}, {"date": "2025-08-05", "close": 0.145, "volume": 1124222.0}, {"date": "2025-08-06", "close": 0.145, "volume": 1931611.0}, {"date": "2025-08-07", "close": 0.165, "volume": 2797657.0}, {"date": "2025-08-08", "close": 0.16, "volume": 989705.0}, {"date": "2025-08-11", "close": 0.165, "volume": 224174.0}, {"date": "2025-08-12", "close": 0.155, "volume": 264805.0}, {"date": "2025-08-13", "close": 0.15, "volume": 386999.0}, {"date": "2025-08-14", "close": 0.145, "volume": 96785.0}, {"date": "2025-08-15", "close": 0.15, "volume": 116608.0}, {"date": "2025-08-18", "close": 0.1525, "volume": 82066.0}, {"date": "2025-08-19", "close": 0.15, "volume": 225429.0}, {"date": "2025-08-20", "close": 0.1475, "volume": 142869.0}, {"date": "2025-08-21", "close": 0.16, "volume": 445996.0}, {"date": "2025-08-22", "close": 0.165, "volume": 398447.0}, {"date": "2025-08-25", "close": 0.16, "volume": 500404.0}, {"date": "2025-08-26", "close": 0.16, "volume": 119791.0}, {"date": "2025-08-27", "close": 0.16, "volume": 233018.0}, {"date": "2025-08-28", "close": 0.155, "volume": 415215.0}, {"date": "2025-08-29", "close": 0.145, "volume": 945552.0}, {"date": "2025-09-01", "close": 0.14, "volume": 978916.0}, {"date": "2025-09-02", "close": 0.145, "volume": 341810.0}, {"date": "2025-09-03", "close": 0.1475, "volume": 9665779.0}, {"date": "2025-09-04", "close": 0.145, "volume": 1427170.0}, {"date": "2025-09-05", "close": 0.145, "volume": 859655.0}, {"date": "2025-09-08", "close": 0.145, "volume": 773741.0}, {"date": "2025-09-09", "close": 0.15, "volume": 402525.0}, {"date": "2025-09-10", "close": 0.165, "volume": 604842.0}, {"date": "2025-09-11", "close": 0.1575, "volume": 556962.0}, {"date": "2025-09-12", "close": 0.165, "volume": 878165.0}, {"date": "2025-09-15", "close": 0.165, "volume": 215988.0}, {"date": "2025-09-16", "close": 0.16, "volume": 995963.0}, {"date": "2025-09-17", "close": 0.16, "volume": 497101.0}, {"date": "2025-09-18", "close": 0.165, "volume": 796169.0}, {"date": "2025-09-19", "close": 0.16, "volume": 579098.0}, {"date": "2025-09-22", "close": 0.16, "volume": 727623.0}, {"date": "2025-09-23", "close": 0.16, "volume": 993330.0}, {"date": "2025-09-24", "close": 0.165, "volume": 1459020.0}, {"date": "2025-09-25", "close": 0.16, "volume": 36384.0}, {"date": "2025-09-26", "close": 0.1625, "volume": 10956.0}, {"date": "2025-09-29", "close": 0.16, "volume": 730488.0}, {"date": "2025-09-30", "close": 0.165, "volume": 141609.0}, {"date": "2025-10-01", "close": 0.1675, "volume": 125223.0}, {"date": "2025-10-02", "close": 0.165, "volume": 734654.0}, {"date": "2025-10-03", "close": 0.165, "volume": 146155.0}, {"date": "2025-10-06", "close": 0.17, "volume": 107388.0}, {"date": "2025-10-07", "close": 0.185, "volume": 1449513.0}, {"date": "2025-10-08", "close": 0.175, "volume": 725748.0}, {"date": "2025-10-09", "close": 0.185, "volume": 427582.0}, {"date": "2025-10-10", "close": 0.18, "volume": 241724.0}, {"date": "2025-10-13", "close": 0.18, "volume": 42456.0}, {"date": "2025-10-14", "close": 0.18, "volume": 300871.0}, {"date": "2025-10-15", "close": 0.17, "volume": 508954.0}, {"date": "2025-10-16", "close": 0.175, "volume": 194657.0}, {"date": "2025-10-17", "close": 0.165, "volume": 1315610.0}, {"date": "2025-10-20", "close": 0.16, "volume": 281609.0}, {"date": "2025-10-21", "close": 0.165, "volume": 350916.0}, {"date": "2025-10-22", "close": 0.16, "volume": 369867.0}, {"date": "2025-10-23", "close": 0.17, "volume": 612279.0}, {"date": "2025-10-24", "close": 0.165, "volume": 146170.0}, {"date": "2025-10-27", "close": 0.165, "volume": 19202.0}, {"date": "2025-10-28", "close": 0.155, "volume": 513200.0}, {"date": "2025-10-29", "close": 0.15, "volume": 174639.0}, {"date": "2025-10-30", "close": 0.15, "volume": 117226.0}, {"date": "2025-10-31", "close": 0.15, "volume": 157764.0}, {"date": "2025-11-03", "close": 0.15, "volume": 182836.0}, {"date": "2025-11-04", "close": 0.145, "volume": 62143.0}, {"date": "2025-11-05", "close": 0.14, "volume": 596285.0}, {"date": "2025-11-06", "close": 0.14, "volume": 216549.0}, {"date": "2025-11-07", "close": 0.14, "volume": 414379.0}, {"date": "2025-11-10", "close": 0.145, "volume": 291241.0}, {"date": "2025-11-11", "close": 0.14, "volume": 699450.0}, {"date": "2025-11-12", "close": 0.135, "volume": 503425.0}, {"date": "2025-11-13", "close": 0.13, "volume": 429441.0}, {"date": "2025-11-14", "close": 0.135, "volume": 4103935.0}, {"date": "2025-11-17", "close": 0.15, "volume": 1126134.0}, {"date": "2025-11-18", "close": 0.145, "volume": 4421126.0}, {"date": "2025-11-19", "close": 0.14, "volume": 337087.0}, {"date": "2025-11-20", "close": 0.15, "volume": 1696150.0}, {"date": "2025-11-21", "close": 0.15, "volume": 1102921.0}, {"date": "2025-11-24", "close": 0.155, "volume": 73410.0}, {"date": "2025-11-25", "close": 0.15, "volume": 994523.0}, {"date": "2025-11-26", "close": 0.15, "volume": 20703.0}, {"date": "2025-11-27", "close": 0.145, "volume": 488814.0}, {"date": "2025-11-28", "close": 0.145, "volume": 29056.0}, {"date": "2025-12-01", "close": 0.13, "volume": 966587.0}, {"date": "2025-12-02", "close": 0.14, "volume": 240888.0}, {"date": "2025-12-03", "close": 0.135, "volume": 111277.0}, {"date": "2025-12-04", "close": 0.14, "volume": 18169.0}, {"date": "2025-12-05", "close": 0.135, "volume": 26082.0}, {"date": "2025-12-08", "close": 0.14, "volume": 50750.0}, {"date": "2025-12-09", "close": 0.135, "volume": 10583.0}, {"date": "2025-12-11", "close": 0.135, "volume": 403260.0}, {"date": "2025-12-15", "close": 0.14, "volume": 952904.0}, {"date": "2025-12-16", "close": 0.14, "volume": 96403.0}, {"date": "2025-12-17", "close": 0.135, "volume": 58819.0}, {"date": "2025-12-18", "close": 0.135, "volume": 116164.0}, {"date": "2025-12-19", "close": 0.13, "volume": 403062.0}, {"date": "2025-12-23", "close": 0.13, "volume": 31851.0}, {"date": "2025-12-24", "close": 0.13, "volume": 411003.0}, {"date": "2025-12-29", "close": 0.135, "volume": 109585.0}, {"date": "2025-12-30", "close": 0.135, "volume": 29208.0}, {"date": "2025-12-31", "close": 0.135, "volume": 9344.0}, {"date": "2026-01-02", "close": 0.14, "volume": 148046.0}, {"date": "2026-01-05", "close": 0.135, "volume": 44134.0}, {"date": "2026-01-08", "close": 0.135, "volume": 134429.0}, {"date": "2026-01-09", "close": 0.14, "volume": 200306.0}, {"date": "2026-01-12", "close": 0.135, "volume": 78131.0}, {"date": "2026-01-13", "close": 0.135, "volume": 15556.0}, {"date": "2026-01-14", "close": 0.135, "volume": 152672.0}, {"date": "2026-01-16", "close": 0.13, "volume": 21044.0}, {"date": "2026-01-19", "close": 0.135, "volume": 167293.0}, {"date": "2026-01-20", "close": 0.135, "volume": 37005.0}, {"date": "2026-01-21", "close": 0.125, "volume": 1006320.0}, {"date": "2026-01-22", "close": 0.12, "volume": 933519.0}, {"date": "2026-01-23", "close": 0.125, "volume": 637225.0}, {"date": "2026-01-27", "close": 0.12, "volume": 307310.0}, {"date": "2026-01-28", "close": 0.13, "volume": 5497667.0}, {"date": "2026-01-29", "close": 0.125, "volume": 239913.0}, {"date": "2026-01-30", "close": 0.115, "volume": 422283.0}, {"date": "2026-02-02", "close": 0.115, "volume": 242931.0}, {"date": "2026-02-03", "close": 0.105, "volume": 2052531.0}, {"date": "2026-02-04", "close": 0.1, "volume": 2047792.0}, {"date": "2026-02-05", "close": 0.099, "volume": 548147.0}, {"date": "2026-02-06", "close": 0.097, "volume": 515575.0}, {"date": "2026-02-09", "close": 0.12, "volume": 161936.0}, {"date": "2026-02-10", "close": 0.11, "volume": 1322424.0}, {"date": "2026-02-11", "close": 0.1075, "volume": 1424.0}, {"date": "2026-02-12", "close": 0.1075, "volume": 46168.0}, {"date": "2026-02-13", "close": 0.1, "volume": 483734.0}, {"date": "2026-02-16", "close": 0.099, "volume": 314978.0}, {"date": "2026-02-17", "close": 0.096, "volume": 139828.0}, {"date": "2026-02-18", "close": 0.105, "volume": 5571.0}, {"date": "2026-02-19", "close": 0.11, "volume": 63579.0}, {"date": "2026-02-20", "close": 0.11, "volume": 49177.0}, {"date": "2026-02-23", "close": 0.1, "volume": 344714.0}, {"date": "2026-02-24", "close": 0.1, "volume": 717423.0}, {"date": "2026-02-25", "close": 0.105, "volume": 142818.0}, {"date": "2026-02-26", "close": 0.098, "volume": 1701392.0}, {"date": "2026-02-27", "close": 0.095, "volume": 599927.0}, {"date": "2026-03-02", "close": 0.095, "volume": 214123.0}, {"date": "2026-03-03", "close": 0.095, "volume": 161198.0}, {"date": "2026-03-04", "close": 0.093, "volume": 10526.0}, {"date": "2026-03-05", "close": 0.094, "volume": 71439.0}, {"date": "2026-03-06", "close": 0.094, "volume": 165195.0}, {"date": "2026-03-09", "close": 0.096, "volume": 20931.0}, {"date": "2026-03-10", "close": 0.1, "volume": 362526.0}, {"date": "2026-03-11", "close": 0.099, "volume": 61056.0}, {"date": "2026-03-12", "close": 0.097, "volume": 302328.0}, {"date": "2026-03-13", "close": 0.094, "volume": 303534.0}, {"date": "2026-03-16", "close": 0.094, "volume": 144692.0}, {"date": "2026-03-17", "close": 0.09, "volume": 688221.0}, {"date": "2026-03-18", "close": 0.085, "volume": 1018432.0}, {"date": "2026-03-19", "close": 0.081, "volume": 449379.0}, {"date": "2026-03-20", "close": 0.089, "volume": 393635.0}, {"date": "2026-03-23", "close": 0.086, "volume": 25864.0}, {"date": "2026-03-24", "close": 0.087, "volume": 198605.0}, {"date": "2026-03-25", "close": 0.091, "volume": 34940.0}, {"date": "2026-03-26", "close": 0.094, "volume": 191371.0}, {"date": "2026-03-27", "close": 0.086, "volume": 46494.0}, {"date": "2026-03-30", "close": 0.086, "volume": 296469.0}, {"date": "2026-04-01", "close": 0.09, "volume": 879975.0}, {"date": "2026-04-02", "close": 0.096, "volume": 435656.0}, {"date": "2026-04-07", "close": 0.094, "volume": 942446.0}, {"date": "2026-04-08", "close": 0.1, "volume": 509142.0}, {"date": "2026-04-09", "close": 0.097, "volume": 446206.0}, {"date": "2026-04-10", "close": 0.095, "volume": 100890.0}, {"date": "2026-04-13", "close": 0.097, "volume": 1078450.0}, {"date": "2026-04-14", "close": 0.096, "volume": 1098309.0}, {"date": "2026-04-15", "close": 0.09, "volume": 1237814.0}, {"date": "2026-04-16", "close": 0.092, "volume": 159283.0}, {"date": "2026-04-17", "close": 0.093, "volume": 102995.0}, {"date": "2026-04-20", "close": 0.096, "volume": 395061.0}, {"date": "2026-04-21", "close": 0.09, "volume": 229051.0}, {"date": "2026-04-22", "close": 0.089, "volume": 704052.0}, {"date": "2026-04-23", "close": 0.089, "volume": 113447.0}, {"date": "2026-04-24", "close": 0.095, "volume": 187336.0}, {"date": "2026-04-27", "close": 0.096, "volume": 39136.0}, {"date": "2026-04-28", "close": 0.09, "volume": 558145.0}, {"date": "2026-04-29", "close": 0.09, "volume": 800.0}, {"date": "2026-04-30", "close": 0.086, "volume": 418985.0}, {"date": "2026-05-01", "close": 0.09, "volume": 14.0}, {"date": "2026-05-04", "close": 0.086, "volume": 595191.0}, {"date": "2026-05-05", "close": 0.086, "volume": 308955.0}, {"date": "2026-05-06", "close": 0.082, "volume": 1147925.0}, {"date": "2026-05-07", "close": 0.088, "volume": 581681.0}, {"date": "2026-05-08", "close": 0.088, "volume": 364035.0}, {"date": "2026-05-11", "close": 0.083, "volume": 86217.0}, {"date": "2026-05-12", "close": 0.082, "volume": 372035.0}, {"date": "2026-05-13", "close": 0.083, "volume": 34857.0}, {"date": "2026-05-14", "close": 0.084, "volume": 57958.0}, {"date": "2026-05-15", "close": 0.086, "volume": 48406.0}, {"date": "2026-05-18", "close": 0.087, "volume": 35155.0}, {"date": "2026-05-19", "close": 0.084, "volume": 80029.0}, {"date": "2026-05-20", "close": 0.086, "volume": 78038.0}, {"date": "2026-05-21", "close": 0.081, "volume": 9927.0}, {"date": "2026-05-22", "close": 0.083, "volume": 18010.0}, {"date": "2026-05-25", "close": 0.083, "volume": 12024.0}, {"date": "2026-05-26", "close": 0.084, "volume": 986079.0}, {"date": "2026-05-27", "close": 0.083, "volume": 115249.0}, {"date": "2026-05-28", "close": 0.079, "volume": 279341.0}, {"date": "2026-05-29", "close": 0.078, "volume": 519039.0}, {"date": "2026-06-01", "close": 0.079, "volume": 108823.0}, {"date": "2026-06-02", "close": 0.081, "volume": 10000.0}, {"date": "2026-06-03", "close": 0.08, "volume": 263223.0}, {"date": "2026-06-04", "close": 0.078, "volume": 40773.0}, {"date": "2026-06-05", "close": 0.08, "volume": 678965.0}, {"date": "2026-06-09", "close": 0.077, "volume": 132394.0}, {"date": "2026-06-10", "close": 0.079, "volume": 17.0}, {"date": "2026-06-11", "close": 0.075, "volume": 606613.0}, {"date": "2026-06-12", "close": 0.075, "volume": 474532.0}, {"date": "2026-06-15", "close": 0.073, "volume": 144840.0}, {"date": "2026-06-16", "close": 0.072, "volume": 288016.0}, {"date": "2026-06-17", "close": 0.075, "volume": 1193636.0}, {"date": "2026-06-18", "close": 0.075, "volume": 204502.0}, {"date": "2026-06-19", "close": 0.073, "volume": 119122.0}, {"date": "2026-06-22", "close": 0.0765, "volume": 374507.0}, {"date": "2026-06-23", "close": 0.074, "volume": 292580.0}, {"date": "2026-06-24", "close": 0.083, "volume": 1731980.0}, {"date": "2026-06-25", "close": 0.08, "volume": 363000.0}, {"date": "2026-06-26", "close": 0.0805, "volume": 100015.0}, {"date": "2026-06-29", "close": 0.077, "volume": 737521.0}, {"date": "2026-06-30", "close": 0.078, "volume": 29015.0}, {"date": "2026-07-01", "close": 0.078, "volume": 42710.0}, {"date": "2026-07-02", "close": 0.077, "volume": 42000.0}, {"date": "2026-07-03", "close": 0.081, "volume": 76771.0}, {"date": "2026-07-06", "close": 0.081, "volume": 124.0}, {"date": "2026-07-08", "close": 0.078, "volume": 2592507.0}, {"date": "2026-07-10", "close": 0.078, "volume": 36141.0}, {"date": "2026-07-13", "close": 0.077, "volume": 21440.0}, {"date": "2026-07-14", "close": 0.079, "volume": 9184.0}, {"date": "2026-07-15", "close": 0.081, "volume": 67364.0}, {"date": "2026-07-17", "close": 0.079, "volume": 103494.0}, {"date": "2026-07-21", "close": 0.08, "volume": 103185.0}, {"date": "2026-07-22", "close": 0.08, "volume": 62499.0}, {"date": "2026-07-23", "close": 0.078, "volume": 96497.0}, {"date": "2026-07-24", "close": 0.074, "volume": 501407.0}, {"date": "2026-07-27", "close": 0.069, "volume": 298804.0}, {"date": "2026-07-28", "close": 0.068, "volume": 140114.0}, {"date": "2026-07-29", "close": 0.07, "volume": 4162.0}, {"date": "2026-07-30", "close": 0.069, "volume": 635811.0}, {"date": "2026-07-31", "close": 0.07, "volume": 202983.0}, {"date": "2026-08-03", "close": 0.08, "volume": 76522.0}, {"date": "2026-08-04", "close": 0.083, "volume": 156319.0}, {"date": "2026-08-06", "close": 0.082, "volume": 2455.0}, {"date": "2026-08-07", "close": 0.072, "volume": 5000.0}, {"date": "2026-08-10", "close": 0.069, "volume": 493500.0}, {"date": "2026-08-13", "close": 0.073, "volume": 20000.0}, {"date": "2026-08-14", "close": 0.07, "volume": 601027.0}, {"date": "2026-08-17", "close": 0.07, "volume": 285163.0}, {"date": "2026-08-18", "close": 0.069, "volume": 173116.0}, {"date": "2026-08-20", "close": 0.068, "volume": 816330.0}, {"date": "2026-08-21", "close": 0.066, "volume": 191976.0}, {"date": "2026-08-25", "close": 0.068, "volume": 42633.0}, {"date": "2026-08-26", "close": 0.067, "volume": 15042.0}, {"date": "2026-08-27", "close": 0.066, "volume": 196242.0}, {"date": "2026-08-28", "close": 0.07, "volume": 363904.0}, {"date": "2026-08-31", "close": 0.07, "volume": 72.0}, {"date": "2026-09-01", "close": 0.07, "volume": 99006.0}, {"date": "2026-09-02", "close": 0.067, "volume": 37404.0}, {"date": "2026-09-04", "close": 0.067, "volume": 93215.0}, {"date": "2026-09-07", "close": 0.066, "volume": 41499.0}, {"date": "2026-09-08", "close": 0.066, "volume": 100000.0}, {"date": "2026-09-10", "close": 0.067, "volume": 390829.0}, {"date": "2026-09-11", "close": 0.066, "volume": 344626.0}, {"date": "2026-09-14", "close": 0.07, "volume": 18898.0}, {"date": "2026-09-15", "close": 0.067, "volume": 154891.0}, {"date": "2026-09-16", "close": 0.067, "volume": 90108.0}, {"date": "2026-09-17", "close": 0.066, "volume": 100823.0}, {"date": "2026-09-18", "close": 0.065, "volume": 179905.0}], "refreshing": true}