{"ticker": "AVA", "overview": {"name": "AVA Risk Group Limited", "country": "Australia", "industry": "Technology Hardware & Equipment"}, "description": "AVA Risk Group Limited trades as AVA on the ASX and is registered in Australia, classified under Technology Hardware & Equipment. AVA is a market leader of risk management services and technologies, trusted by some of the most security conscious commercial, industrial, military and government clients in the world. Privy Trades holds 355 insider filings for the company, from February 2021 to September 2026. Across those, 19 insiders disclosed 4 open-market purchases totalling $282.15K against 41 sales totalling $6.72M. We also hold 129 ASX director and substantial-holder notices naming 20 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AVA", "has_prices": true, "as_of": "2026-09-07", "last": 0.039, "prev_close": 0.039, "change": 0.0, "change_pct": 0.0, "session_volume": 11812.0, "vwap_5": 0.04254410209131933, "vwap_20": 0.04523890951288913, "vwap_60": 0.03994017246351248, "vwap_250": 0.05887036522989681, "high_52w": 0.091, "low_52w": 0.031, "avg_volume_20": 108665.2, "sessions": 400, "market_cap": {"value": 11935062.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161071", "src": "ASX", "ticker": "AVA", "cik": "", "company": "AVA Risk Group Limited", "company_raw": "AVA Risk Group Limited", "who": "McKnight", "who_key": "McKnight", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: McKnight changes a holding in AVA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161071", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 944}, {"id": "ASX-03161068", "src": "ASX", "ticker": "AVA", "cik": "", "company": "AVA Risk Group Limited", "company_raw": "AVA Risk Group Limited", "who": "Stevens", "who_key": "Stevens", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Stevens files a director's interest notice on AVA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161068", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 944}, {"id": "ASX-03161067", "src": "ASX", "ticker": "AVA", "cik": "", "company": "AVA Risk Group Limited", "company_raw": "AVA Risk Group Limited", "who": "McGeever", "who_key": "McGeever", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: McGeever changes a holding in AVA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161067", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 944}, {"id": "ASX-03161065", "src": "ASX", "ticker": "AVA", "cik": "", "company": "AVA Risk Group Limited", "company_raw": "AVA Risk Group Limited", "who": "Cronin", "who_key": "Cronin", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Cronin just moved their AVA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161065", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 944}, {"id": "ASX-03116692", "src": "ASX", "ticker": "AVA", "cik": "", "company": "AVA Risk Group Limited", "company_raw": "AVA Risk Group Ltd", "who": "McKnight", "who_key": "McKnight", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "AVA: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116692", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150704}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "McKnight", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-20", "source_url": "https://www.marketindex.com.au/asx/ava", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Terence E McKnight", "notice_type": "3X", "direct_shares": null, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-07-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112727-3A697416", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stevens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/ava", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cronin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-10", "source_url": "https://www.marketindex.com.au/asx/ava", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Maginnis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-10", "source_url": "https://www.marketindex.com.au/asx/ava", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McGeever", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-10", "source_url": "https://www.marketindex.com.au/asx/ava", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stevens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-10", "source_url": "https://www.marketindex.com.au/asx/ava", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stevens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-15", "source_url": "https://www.marketindex.com.au/asx/ava", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Maginnis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-14", "source_url": "https://www.marketindex.com.au/asx/ava", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cronin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-31", "source_url": "https://www.marketindex.com.au/asx/ava", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Maginnis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-31", "source_url": "https://www.marketindex.com.au/asx/ava", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McGeever", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-31", "source_url": "https://www.marketindex.com.au/asx/ava", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stevens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-31", "source_url": "https://www.marketindex.com.au/asx/ava", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cronin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-11", "source_url": "https://www.marketindex.com.au/asx/ava", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McGeever", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-11", "source_url": "https://www.marketindex.com.au/asx/ava", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stevens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-11", "source_url": "https://www.marketindex.com.au/asx/ava", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Maginnis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/ava", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cronin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-03", "source_url": "https://www.marketindex.com.au/asx/ava", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stevens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-03", "source_url": "https://www.marketindex.com.au/asx/ava", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Maginnis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-04", "source_url": "https://www.marketindex.com.au/asx/ava", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stevens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-20", "source_url": "https://www.marketindex.com.au/asx/ava", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cronin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-29", "source_url": "https://www.marketindex.com.au/asx/ava", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Maginnis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-29", "source_url": "https://www.marketindex.com.au/asx/ava", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stevens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-29", "source_url": "https://www.marketindex.com.au/asx/ava", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McGeever", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-29", "source_url": "https://www.marketindex.com.au/asx/ava", "needs_ocr": 0}], "directors": [{"name": "McGeever", "first_seen": "2018-08-08", "last_seen": "2025-08-10", "status": "current", "notices": 14}, {"name": "Maginnis", "first_seen": "2023-10-29", "last_seen": "2025-08-10", "status": "current", "notices": 6}, {"name": "Cronin", "first_seen": "2018-04-11", "last_seen": "2025-08-10", "status": "current", "notices": 16}, {"name": "Stevens", "first_seen": "2017-10-31", "last_seen": "2025-12-01", "status": "current", "notices": 17}, {"name": "Terence E McKnight", "first_seen": "2026-07-20", "last_seen": "2026-07-20", "status": "current", "notices": 1}, {"name": "McKnight", "first_seen": "2026-07-20", "last_seen": "2026-07-20", "status": "current", "notices": 1}, {"name": "Fergus and Broomfield", "first_seen": "2018-01-29", "last_seen": "2018-01-29", "status": "past", "notices": 1}, {"name": "Fergus", "first_seen": "2018-06-27", "last_seen": "2018-06-27", "status": "past", "notices": 1}, {"name": "Davis", "first_seen": "2018-08-12", "last_seen": "2018-08-12", "status": "past", "notices": 1}, {"name": "Winters", "first_seen": "2018-06-01", "last_seen": "2018-08-31", "status": "past", "notices": 2}, {"name": "Stevens - Correction", "first_seen": "2018-10-04", "last_seen": "2018-10-04", "status": "past", "notices": 1}, {"name": "Basham Correction", "first_seen": "2019-05-07", "last_seen": "2019-05-07", "status": "past", "notices": 1}, {"name": "McGeever Corrected", "first_seen": "2019-11-04", "last_seen": "2019-11-04", "status": "past", "notices": 1}, {"name": "Basham Corrected", "first_seen": "2019-11-04", "last_seen": "2019-11-04", "status": "past", "notices": 1}, {"name": "Basham", "first_seen": "2019-03-17", "last_seen": "2020-07-09", "status": "past", "notices": 4}, {"name": "Cronin Correction", "first_seen": "2019-03-20", "last_seen": "2020-09-03", "status": "past", "notices": 2}, {"name": "Broomfield Correction", "first_seen": "2020-07-15", "last_seen": "2021-08-15", "status": "past", "notices": 2}, {"name": "Broomfield", "first_seen": "2016-11-21", "last_seen": "2022-08-31", "status": "past", "notices": 11}, {"name": "R Broomfield", "first_seen": "2023-01-09", "last_seen": "2023-01-09", "status": "past", "notices": 1}, {"name": "M Maginnis", "first_seen": "2023-01-09", "last_seen": "2023-01-09", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - McKnight", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157012-3A705637"}, {"date": "2026-11-01", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Stevens", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157009-3A705636"}, {"date": "2026-11-01", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - McGeever", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157008-3A705634"}, {"date": "2026-11-01", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Cronin", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157006-3A705633"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "Notification regarding unquoted securities - AVA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157001-3A705630"}], "performance": {"ticker": "AVA", "has_prices": true, "summary": {"n": 4, "avg": -0.7450723651657596, "win_rate": 0.0, "best": -0.475, "worst": -0.9106382978723404, "as_of": "2026-11-02"}, "buys": [{"who": "Cox Bryan Alden", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 130518.26999999999, "date": "2025-09-16", "score": 54.1, "ref_price": 0.08, "return": -0.475}, {"who": "MORRIS SCOTT L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100424.39, "date": "2023-08-24", "score": 39.3, "ref_price": 0.2, "return": -0.7899999999999999}, {"who": "Kinney Scott J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 50371.3416, "date": "2023-06-15", "score": 40.5, "ref_price": 0.215, "return": -0.8046511627906976}, {"who": "Kwawu Sena M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 837.9, "date": "2021-09-16", "score": 18.3, "ref_price": 0.47, "return": -0.9106382978723404}]}, "price_series": [{"date": "2015-05-11", "close": 0.83, "volume": 1701805.0}, {"date": "2015-05-12", "close": 0.8, "volume": 869959.0}, {"date": "2015-05-13", "close": 0.84, "volume": 322984.0}, {"date": "2015-05-14", "close": 0.82, "volume": 151497.0}, {"date": "2015-05-15", "close": 0.87, "volume": 560819.0}, {"date": "2015-05-18", "close": 0.92, "volume": 740324.0}, {"date": "2015-05-19", "close": 0.92, "volume": 309490.0}, {"date": "2015-05-20", "close": 0.915, "volume": 188592.0}, {"date": "2015-05-21", "close": 0.91, "volume": 181566.0}, {"date": "2015-05-22", "close": 0.9, "volume": 92937.0}, {"date": "2015-05-25", "close": 0.9, "volume": 561.0}, {"date": "2015-05-26", "close": 0.88, "volume": 114102.0}, {"date": "2015-05-27", "close": 0.88, "volume": 218614.0}, {"date": "2015-05-28", "close": 0.85, "volume": 10852.0}, {"date": "2015-05-29", "close": 0.79, "volume": 209878.0}, {"date": "2015-06-01", "close": 0.79, "volume": 1198937.0}, {"date": "2015-06-02", "close": 0.79, "volume": 18520.0}, {"date": "2015-06-03", "close": 0.78, "volume": 9112.0}, {"date": "2015-06-04", "close": 0.765, "volume": 198045.0}, {"date": "2015-06-05", "close": 0.765, "volume": 177943.0}, {"date": "2015-06-09", "close": 0.74, "volume": 81228.0}, {"date": "2015-06-10", "close": 0.76, "volume": 65565.0}, {"date": "2015-06-11", "close": 0.78, "volume": 228433.0}, {"date": "2015-06-12", "close": 0.79, "volume": 271521.0}, {"date": "2015-06-15", "close": 0.84, "volume": 155700.0}, {"date": "2015-06-16", "close": 0.84, "volume": 6303.0}, {"date": "2015-06-17", "close": 0.82, "volume": 42372.0}, {"date": "2015-06-19", "close": 0.8, "volume": 65993.0}, {"date": "2015-06-22", "close": 0.77, "volume": 105387.0}, {"date": "2015-06-23", "close": 0.79, "volume": 25000.0}, {"date": "2015-06-24", "close": 0.81, "volume": 151613.0}, {"date": "2015-06-25", "close": 0.82, "volume": 37500.0}, {"date": "2015-06-26", "close": 0.82, "volume": 1000.0}, {"date": "2015-06-30", "close": 0.82, "volume": 41515.0}, {"date": "2015-07-02", "close": 0.81, "volume": 13610.0}, {"date": "2015-07-03", "close": 0.805, "volume": 88786.0}, {"date": "2015-07-06", "close": 0.81, "volume": 1000.0}, {"date": "2015-07-07", "close": 0.8, "volume": 3000.0}, {"date": "2015-07-08", "close": 0.8, "volume": 335.0}, {"date": "2015-07-13", "close": 0.77, "volume": 55863.0}, {"date": "2015-07-14", "close": 0.81, "volume": 43528.0}, {"date": "2015-07-15", "close": 0.82, "volume": 5200.0}, {"date": "2015-07-16", "close": 0.82, "volume": 24000.0}, {"date": "2015-07-17", "close": 0.85, "volume": 242777.0}, {"date": "2015-07-20", "close": 0.86, "volume": 74569.0}, {"date": "2015-07-21", "close": 0.91, "volume": 191109.0}, {"date": "2015-07-22", "close": 0.9, "volume": 74994.0}, {"date": "2015-07-23", "close": 0.94, "volume": 106585.0}, {"date": "2015-07-24", "close": 1.015, "volume": 544255.0}, {"date": "2015-07-27", "close": 1.045, "volume": 158736.0}, {"date": "2015-07-28", "close": 1.06, "volume": 194444.0}, {"date": "2015-07-29", "close": 1.05, "volume": 184100.0}, {"date": "2015-07-30", "close": 1.06, "volume": 175739.0}, {"date": "2015-07-31", "close": 1.09, "volume": 118763.0}, {"date": "2015-08-03", "close": 1.12, "volume": 161796.0}, {"date": "2015-08-04", "close": 1.08, "volume": 29759.0}, {"date": "2015-08-05", "close": 1.11, "volume": 146909.0}, {"date": "2015-08-06", "close": 1.1, "volume": 33486.0}, {"date": "2015-08-07", "close": 1.1, "volume": 28460.0}, {"date": "2015-08-10", "close": 1.06, "volume": 10693.0}, {"date": "2015-08-11", "close": 1.08, "volume": 10950.0}, {"date": "2015-08-12", "close": 1.065, "volume": 24956.0}, {"date": "2015-08-13", "close": 1.05, "volume": 65073.0}, {"date": "2015-08-14", "close": 1.06, "volume": 37073.0}, {"date": "2015-08-17", "close": 1.05, "volume": 103816.0}, {"date": "2015-08-18", "close": 1.04, "volume": 51383.0}, {"date": "2015-08-19", "close": 1.045, "volume": 43062.0}, {"date": "2015-08-20", "close": 1.115, "volume": 376465.0}, {"date": "2015-08-21", "close": 1.14, "volume": 101724.0}, {"date": "2015-08-24", "close": 1.03, "volume": 131068.0}, {"date": "2015-08-25", "close": 1.0, "volume": 127916.0}, {"date": "2015-08-26", "close": 1.05, "volume": 64899.0}, {"date": "2015-08-27", "close": 1.1, "volume": 25461.0}, {"date": "2015-08-28", "close": 1.1, "volume": 15460.0}, {"date": "2015-08-31", "close": 1.0, "volume": 111381.0}, {"date": "2015-09-01", "close": 1.0, "volume": 24026.0}, {"date": "2015-09-02", "close": 0.98, "volume": 72297.0}, {"date": "2015-09-03", "close": 0.88, "volume": 23237.0}, {"date": "2015-09-04", "close": 0.9, "volume": 130000.0}, {"date": "2015-09-07", "close": 0.9, "volume": 14908.0}, {"date": "2015-09-09", "close": 0.96, "volume": 125351.0}, {"date": "2015-09-10", "close": 0.95, "volume": 58550.0}, {"date": "2015-09-11", "close": 0.93, "volume": 1300.0}, {"date": "2015-09-14", "close": 0.9, "volume": 147031.0}, {"date": "2015-09-15", "close": 0.92, "volume": 73540.0}, {"date": "2015-09-16", "close": 0.9, "volume": 56142.0}, {"date": "2015-09-17", "close": 0.955, "volume": 84084.0}, {"date": "2015-09-18", "close": 0.945, "volume": 1527.0}, {"date": "2015-09-21", "close": 0.93, "volume": 21993.0}, {"date": "2015-09-22", "close": 1.0, "volume": 14602.0}, {"date": "2015-09-23", "close": 0.97, "volume": 14173.0}, {"date": "2015-09-25", "close": 1.05, "volume": 56994.0}, {"date": "2015-09-28", "close": 1.045, "volume": 7500.0}, {"date": "2015-09-29", "close": 1.045, "volume": 8028.0}, {"date": "2015-09-30", "close": 1.04, "volume": 44000.0}, {"date": "2015-10-01", "close": 1.055, "volume": 78773.0}, {"date": "2015-10-05", "close": 1.06, "volume": 13000.0}, {"date": "2015-10-06", "close": 1.045, "volume": 62571.0}, {"date": "2015-10-08", "close": 1.065, "volume": 1874932.0}, {"date": "2015-10-09", "close": 1.02, "volume": 60100.0}, {"date": "2015-10-12", "close": 1.035, "volume": 21910.0}, {"date": "2015-10-13", "close": 0.95, "volume": 104745.0}, {"date": "2015-10-14", "close": 0.97, "volume": 76000.0}, {"date": "2015-10-15", "close": 0.965, "volume": 27436.0}, {"date": "2015-10-16", "close": 1.0, "volume": 122316.0}, {"date": "2015-10-20", "close": 1.035, "volume": 8478.0}, {"date": "2015-10-21", "close": 1.01, "volume": 4515.0}, {"date": "2015-10-22", "close": 1.0, "volume": 13028.0}, {"date": "2015-10-23", "close": 1.03, "volume": 20139.0}, {"date": "2015-10-26", "close": 1.0, "volume": 26513.0}, {"date": "2015-10-27", "close": 0.99, "volume": 38603.0}, {"date": "2015-10-28", "close": 0.98, "volume": 22936.0}, {"date": "2015-10-29", "close": 0.95, "volume": 52671.0}, {"date": "2015-10-30", "close": 0.955, "volume": 60375.0}, {"date": "2015-11-02", "close": 0.99, "volume": 70649.0}, {"date": "2015-11-03", "close": 0.99, "volume": 11000.0}, {"date": "2015-11-04", "close": 0.975, "volume": 54187.0}, {"date": "2015-11-05", "close": 0.95, "volume": 86120.0}, {"date": "2015-11-06", "close": 0.935, "volume": 65112.0}, {"date": "2015-11-09", "close": 0.93, "volume": 186236.0}, {"date": "2015-11-10", "close": 0.962, "volume": 300221.0}, {"date": "2015-11-11", "close": 0.97, "volume": 35971.0}, {"date": "2015-11-12", "close": 1.01, "volume": 259351.0}, {"date": "2015-11-13", "close": 1.01, "volume": 105771.0}, {"date": "2015-11-16", "close": 0.995, "volume": 50038.0}, {"date": "2015-11-17", "close": 1.03, "volume": 9795.0}, {"date": "2015-11-18", "close": 0.975, "volume": 10000.0}, {"date": "2015-11-19", "close": 0.97, "volume": 63218.0}, {"date": "2015-11-20", "close": 0.95, "volume": 46755.0}, {"date": "2015-11-23", "close": 0.99, "volume": 48040.0}, {"date": "2015-11-24", "close": 1.0, "volume": 113342.0}, {"date": "2015-11-25", "close": 1.0, "volume": 63865.0}, {"date": "2015-11-26", "close": 0.99, "volume": 30458.0}, {"date": "2015-11-27", "close": 0.98, "volume": 45579.0}, {"date": "2015-11-30", "close": 0.98, "volume": 175795.0}, {"date": "2015-12-01", "close": 0.98, "volume": 10300.0}, {"date": "2015-12-03", "close": 1.0, "volume": 62128.0}, {"date": "2015-12-07", "close": 1.0, "volume": 27000.0}, {"date": "2015-12-08", "close": 0.99, "volume": 56790.0}, {"date": "2015-12-09", "close": 0.98, "volume": 39008.0}, {"date": "2015-12-11", "close": 0.98, "volume": 3111463.0}, {"date": "2015-12-14", "close": 0.995, "volume": 43931.0}, {"date": "2015-12-15", "close": 0.99, "volume": 40000.0}, {"date": "2015-12-17", "close": 1.0, "volume": 242613.0}, {"date": "2015-12-18", "close": 1.19, "volume": 373776.0}, {"date": "2015-12-21", "close": 1.13, "volume": 42584.0}, {"date": "2015-12-22", "close": 1.11, "volume": 44204.0}, {"date": "2015-12-23", "close": 1.12, "volume": 90243.0}, {"date": "2015-12-24", "close": 1.12, "volume": 10540.0}, {"date": "2015-12-29", "close": 1.07, "volume": 6181.0}, {"date": "2015-12-30", "close": 1.15, "volume": 56167.0}, {"date": "2015-12-31", "close": 1.15, "volume": 38900.0}, {"date": "2016-01-04", "close": 1.12, "volume": 49728.0}, {"date": "2016-01-05", "close": 1.135, "volume": 14298.0}, {"date": "2016-01-06", "close": 1.1, "volume": 1260.0}, {"date": "2016-01-07", "close": 1.1, "volume": 75372.0}, {"date": "2016-01-11", "close": 1.1, "volume": 58829.0}, {"date": "2016-01-12", "close": 1.1, "volume": 44214.0}, {"date": "2016-01-13", "close": 1.1, "volume": 4600.0}, {"date": "2016-01-18", "close": 1.05, "volume": 5000.0}, {"date": "2016-01-20", "close": 1.095, "volume": 8774.0}, {"date": "2016-01-27", "close": 1.1, "volume": 5000.0}, {"date": "2016-01-29", "close": 1.1, "volume": 3290.0}, {"date": "2016-02-02", "close": 1.1, "volume": 11698.0}, {"date": "2016-02-03", "close": 1.095, "volume": 95.0}, {"date": "2016-02-15", "close": 1.07, "volume": 10000.0}, {"date": "2016-02-22", "close": 1.05, "volume": 5500.0}, {"date": "2016-02-24", "close": 1.005, "volume": 46480.0}, {"date": "2016-02-25", "close": 0.91, "volume": 48061.0}, {"date": "2016-02-26", "close": 0.95, "volume": 44748.0}, {"date": "2016-02-29", "close": 0.97, "volume": 33000.0}, {"date": "2016-03-03", "close": 0.95, "volume": 79000.0}, {"date": "2016-03-04", "close": 0.85, "volume": 272579.0}, {"date": "2016-03-07", "close": 0.89, "volume": 22280.0}, {"date": "2016-03-08", "close": 0.85, "volume": 64714.0}, {"date": "2016-03-09", "close": 0.83, "volume": 87062.0}, {"date": "2016-03-10", "close": 0.82, "volume": 51486.0}, {"date": "2016-03-11", "close": 0.85, "volume": 56468.0}, {"date": "2016-03-14", "close": 0.8, "volume": 153454.0}, {"date": "2016-03-15", "close": 0.8, "volume": 14207.0}, {"date": "2016-03-16", "close": 0.85, "volume": 32913.0}, {"date": "2016-03-17", "close": 0.85, "volume": 10625.0}, {"date": "2016-03-21", "close": 0.85, "volume": 1000.0}, {"date": "2016-03-23", "close": 0.76, "volume": 47907.0}, {"date": "2016-03-24", "close": 0.785, "volume": 14000.0}, {"date": "2016-03-29", "close": 0.775, "volume": 10945.0}, {"date": "2016-03-31", "close": 0.78, "volume": 480.0}, {"date": "2016-04-01", "close": 0.785, "volume": 8165.0}, {"date": "2016-04-04", "close": 0.815, "volume": 300.0}, {"date": "2016-04-05", "close": 0.775, "volume": 4115.0}, {"date": "2016-04-06", "close": 0.77, "volume": 2335.0}, {"date": "2016-04-07", "close": 0.76, "volume": 57665.0}, {"date": "2016-04-08", "close": 0.76, "volume": 5000.0}, {"date": "2016-04-11", "close": 0.75, "volume": 11091.0}, {"date": "2016-04-12", "close": 0.73, "volume": 25634.0}, {"date": "2016-04-13", "close": 0.73, "volume": 1501271.0}, {"date": "2016-04-14", "close": 0.69, "volume": 26375.0}, {"date": "2016-04-15", "close": 0.69, "volume": 3933.0}, {"date": "2016-04-18", "close": 0.73, "volume": 31600.0}, {"date": "2016-04-19", "close": 0.73, "volume": 685.0}, {"date": "2016-04-20", "close": 0.73, "volume": 9913.0}, {"date": "2016-04-21", "close": 0.7, "volume": 10857.0}, {"date": "2016-04-22", "close": 0.69, "volume": 4000.0}, {"date": "2016-04-26", "close": 0.7, "volume": 3000.0}, {"date": "2016-04-28", "close": 0.7, "volume": 5000.0}, {"date": "2016-04-29", "close": 0.635, "volume": 29818.0}, {"date": "2016-05-02", "close": 0.565, "volume": 25166.0}, {"date": "2016-05-03", "close": 0.52, "volume": 17590.0}, {"date": "2016-05-04", "close": 0.58, "volume": 58965.0}, {"date": "2016-05-05", "close": 0.6, "volume": 254349.0}, {"date": "2016-05-06", "close": 0.6, "volume": 260958.0}, {"date": "2016-05-09", "close": 0.6, "volume": 283593.0}, {"date": "2016-05-10", "close": 0.6, "volume": 30895.0}, {"date": "2016-05-11", "close": 0.58, "volume": 12225.0}, {"date": "2016-05-12", "close": 0.595, "volume": 55999.0}, {"date": "2016-05-13", "close": 0.595, "volume": 34545.0}, {"date": "2016-05-16", "close": 0.595, "volume": 37768.0}, {"date": "2016-05-17", "close": 0.595, "volume": 145732.0}, {"date": "2016-05-18", "close": 0.595, "volume": 12840.0}, {"date": "2016-05-19", "close": 0.6, "volume": 13661.0}, {"date": "2016-05-20", "close": 0.6, "volume": 86773.0}, {"date": "2016-05-24", "close": 0.59, "volume": 15206.0}, {"date": "2016-05-25", "close": 0.6, "volume": 21631.0}, {"date": "2016-05-26", "close": 0.6, "volume": 22000.0}, {"date": "2016-05-27", "close": 0.59, "volume": 22233.0}, {"date": "2016-05-31", "close": 0.58, "volume": 49755.0}, {"date": "2016-06-01", "close": 0.58, "volume": 28993.0}, {"date": "2016-06-03", "close": 0.56, "volume": 6578.0}, {"date": "2016-06-06", "close": 0.56, "volume": 3000.0}, {"date": "2016-06-07", "close": 0.58, "volume": 52047.0}, {"date": "2016-06-08", "close": 0.6, "volume": 5000.0}, {"date": "2016-06-09", "close": 0.58, "volume": 31650.0}, {"date": "2016-06-10", "close": 0.58, "volume": 15793.0}, {"date": "2016-06-14", "close": 0.565, "volume": 19766.0}, {"date": "2016-06-16", "close": 0.56, "volume": 14165.0}, {"date": "2016-06-17", "close": 0.58, "volume": 1750.0}, {"date": "2016-06-21", "close": 0.58, "volume": 10200.0}, {"date": "2016-06-22", "close": 0.51, "volume": 11178.0}, {"date": "2016-06-23", "close": 0.58, "volume": 7500.0}, {"date": "2016-06-28", "close": 0.565, "volume": 13567.0}, {"date": "2016-06-29", "close": 0.5, "volume": 6890.0}, {"date": "2016-06-30", "close": 0.475, "volume": 90873.0}, {"date": "2016-07-01", "close": 0.5, "volume": 121640.0}, {"date": "2016-07-04", "close": 0.5, "volume": 4022.0}, {"date": "2016-07-05", "close": 0.5, "volume": 85000.0}, {"date": "2016-07-07", "close": 0.485, "volume": 5474.0}, {"date": "2016-07-11", "close": 0.39, "volume": 20736.0}, {"date": "2016-07-12", "close": 0.43, "volume": 134838.0}, {"date": "2016-07-13", "close": 0.47, "volume": 10100.0}, {"date": "2016-07-15", "close": 0.47, "volume": 6000.0}, {"date": "2016-07-18", "close": 0.46, "volume": 11064.0}, {"date": "2016-07-19", "close": 0.44, "volume": 8221.0}, {"date": "2016-07-20", "close": 0.45, "volume": 62489.0}, {"date": "2016-07-21", "close": 0.45, "volume": 56678.0}, {"date": "2016-07-22", "close": 0.45, "volume": 18300.0}, {"date": "2016-07-25", "close": 0.44, "volume": 3812.0}, {"date": "2016-07-26", "close": 0.427, "volume": 49625.0}, {"date": "2016-07-27", "close": 0.43, "volume": 5500.0}, {"date": "2016-07-28", "close": 0.43, "volume": 200.0}, {"date": "2016-07-29", "close": 0.39, "volume": 34650.0}, {"date": "2016-08-01", "close": 0.41, "volume": 14750.0}, {"date": "2016-08-02", "close": 0.4, "volume": 12723.0}, {"date": "2016-08-04", "close": 0.38, "volume": 79563.0}, {"date": "2016-08-05", "close": 0.375, "volume": 3639.0}, {"date": "2016-08-08", "close": 0.34, "volume": 9031.0}, {"date": "2016-08-10", "close": 0.37, "volume": 20500.0}, {"date": "2016-08-11", "close": 0.37, "volume": 11731.0}, {"date": "2016-08-12", "close": 0.4, "volume": 1000.0}, {"date": "2016-08-15", "close": 0.4, "volume": 7500.0}, {"date": "2016-08-17", "close": 0.355, "volume": 17890.0}, {"date": "2016-08-18", "close": 0.335, "volume": 30900.0}, {"date": "2016-08-19", "close": 0.335, "volume": 30000.0}, {"date": "2016-08-22", "close": 0.35, "volume": 60400.0}, {"date": "2016-08-23", "close": 0.33, "volume": 17295.0}, {"date": "2016-08-24", "close": 0.33, "volume": 21535.0}, {"date": "2016-08-25", "close": 0.33, "volume": 39015.0}, {"date": "2016-08-29", "close": 0.33, "volume": 126000.0}, {"date": "2016-08-30", "close": 0.31, "volume": 20640.0}, {"date": "2016-08-31", "close": 0.32, "volume": 79709.0}, {"date": "2016-09-01", "close": 0.25, "volume": 409791.0}, {"date": "2016-09-02", "close": 0.25, "volume": 458671.0}, {"date": "2016-09-05", "close": 0.285, "volume": 186400.0}, {"date": "2016-09-06", "close": 0.29, "volume": 87354.0}, {"date": "2016-09-07", "close": 0.25, "volume": 526476.0}, {"date": "2016-09-08", "close": 0.24, "volume": 186400.0}, {"date": "2016-09-09", "close": 0.22, "volume": 55135.0}, {"date": "2016-09-12", "close": 0.22, "volume": 80000.0}, {"date": "2016-09-13", "close": 0.21, "volume": 78857.0}, {"date": "2016-09-14", "close": 0.205, "volume": 133340.0}, {"date": "2016-09-15", "close": 0.185, "volume": 420151.0}, {"date": "2016-09-16", "close": 0.19, "volume": 50000.0}, {"date": "2016-09-19", "close": 0.2, "volume": 451261.0}, {"date": "2016-09-20", "close": 0.215, "volume": 406616.0}, {"date": "2016-09-21", "close": 0.215, "volume": 92149.0}, {"date": "2016-09-22", "close": 0.205, "volume": 67950.0}, {"date": "2016-09-23", "close": 0.2, "volume": 26451.0}, {"date": "2016-09-26", "close": 0.18, "volume": 121833.0}, {"date": "2016-09-27", "close": 0.165, "volume": 299255.0}, {"date": "2016-09-28", "close": 0.175, "volume": 1295424.0}, {"date": "2016-09-29", "close": 0.2, "volume": 1287326.0}, {"date": "2016-09-30", "close": 0.17, "volume": 990185.0}, {"date": "2016-10-03", "close": 0.18, "volume": 7000.0}, {"date": "2016-10-04", "close": 0.22, "volume": 922419.0}, {"date": "2016-10-05", "close": 0.225, "volume": 599413.0}, {"date": "2016-10-06", "close": 0.235, "volume": 503921.0}, {"date": "2016-10-07", "close": 0.24, "volume": 120230.0}, {"date": "2016-10-10", "close": 0.23, "volume": 127489.0}, {"date": "2016-10-11", "close": 0.225, "volume": 112195.0}, {"date": "2016-10-12", "close": 0.21, "volume": 154002.0}, {"date": "2016-10-13", "close": 0.215, "volume": 72808.0}, {"date": "2016-10-14", "close": 0.205, "volume": 118483.0}, {"date": "2016-10-17", "close": 0.21, "volume": 2000.0}, {"date": "2016-10-18", "close": 0.185, "volume": 107700.0}, {"date": "2016-10-19", "close": 0.2, "volume": 277533.0}, {"date": "2016-10-20", "close": 0.2, "volume": 40000.0}, {"date": "2016-10-21", "close": 0.21, "volume": 63023.0}, {"date": "2016-10-24", "close": 0.2, "volume": 3097.0}, {"date": "2016-10-25", "close": 0.21, "volume": 184773.0}, {"date": "2016-10-26", "close": 0.24, "volume": 341670.0}, {"date": "2016-10-27", "close": 0.29, "volume": 223540.0}, {"date": "2016-10-28", "close": 0.34, "volume": 138357.0}, {"date": "2016-10-31", "close": 0.34, "volume": 444931.0}, {"date": "2016-11-01", "close": 0.305, "volume": 41795.0}, {"date": "2016-11-02", "close": 0.275, "volume": 89016.0}, {"date": "2016-11-03", "close": 0.305, "volume": 71595.0}, {"date": "2016-11-04", "close": 0.27, "volume": 22544.0}, {"date": "2016-11-07", "close": 0.32, "volume": 4063.0}, {"date": "2016-11-08", "close": 0.275, "volume": 53000.0}, {"date": "2016-11-09", "close": 0.275, "volume": 61389.0}, {"date": "2016-11-10", "close": 0.33, "volume": 71571.0}, {"date": "2016-11-11", "close": 0.34, "volume": 86777.0}, {"date": "2016-11-14", "close": 0.345, "volume": 26797.0}, {"date": "2016-11-15", "close": 0.34, "volume": 41213.0}, {"date": "2016-11-18", "close": 0.31, "volume": 103119.0}, {"date": "2016-11-21", "close": 0.33, "volume": 39769.0}, {"date": "2016-11-22", "close": 0.31, "volume": 38515.0}, {"date": "2016-11-23", "close": 0.295, "volume": 35820.0}, {"date": "2016-11-25", "close": 0.265, "volume": 117647.0}, {"date": "2016-11-28", "close": 0.23, "volume": 99233.0}, {"date": "2016-11-29", "close": 0.2, "volume": 226740.0}, {"date": "2016-11-30", "close": 0.23, "volume": 50619.0}, {"date": "2016-12-01", "close": 0.225, "volume": 27196.0}, {"date": "2016-12-02", "close": 0.22, "volume": 44000.0}, {"date": "2016-12-05", "close": 0.2, "volume": 111879.0}, {"date": "2016-12-06", "close": 0.21, "volume": 104104.0}, {"date": "2016-12-07", "close": 0.22, "volume": 50000.0}, {"date": "2016-12-08", "close": 0.21, "volume": 69014.0}, {"date": "2016-12-09", "close": 0.195, "volume": 122264.0}, {"date": "2016-12-12", "close": 0.2, "volume": 104041.0}, {"date": "2016-12-13", "close": 0.185, "volume": 84975.0}, {"date": "2016-12-14", "close": 0.19, "volume": 74700.0}, {"date": "2016-12-15", "close": 0.2, "volume": 89350.0}, {"date": "2016-12-16", "close": 0.21, "volume": 109000.0}, {"date": "2016-12-19", "close": 0.175, "volume": 294177.0}, {"date": "2016-12-20", "close": 0.175, "volume": 647303.0}, {"date": "2016-12-21", "close": 0.165, "volume": 738996.0}, {"date": "2016-12-22", "close": 0.17, "volume": 11875.0}, {"date": "2016-12-23", "close": 0.16, "volume": 69000.0}, {"date": "2016-12-28", "close": 0.165, "volume": 53325.0}, {"date": "2016-12-29", "close": 0.17, "volume": 27594.0}, {"date": "2016-12-30", "close": 0.18, "volume": 20000.0}, {"date": "2017-01-03", "close": 0.195, "volume": 297963.0}, {"date": "2017-01-04", "close": 0.2, "volume": 57577.0}, {"date": "2017-01-05", "close": 0.2, "volume": 10000.0}, {"date": "2017-01-06", "close": 0.2, "volume": 21461.0}, {"date": "2017-01-09", "close": 0.2, "volume": 13925.0}, {"date": "2017-01-10", "close": 0.205, "volume": 20000.0}, {"date": "2017-01-11", "close": 0.235, "volume": 41400.0}, {"date": "2017-01-12", "close": 0.21, "volume": 44289.0}, {"date": "2017-01-13", "close": 0.215, "volume": 179100.0}, {"date": "2017-01-16", "close": 0.21, "volume": 17571.0}, {"date": "2017-01-17", "close": 0.19, "volume": 32000.0}, {"date": "2017-01-18", "close": 0.18, "volume": 48976.0}, {"date": "2017-01-19", "close": 0.18, "volume": 48500.0}, {"date": "2017-01-20", "close": 0.17, "volume": 239500.0}, {"date": "2017-01-23", "close": 0.17, "volume": 140166.0}, {"date": "2017-01-24", "close": 0.175, "volume": 388579.0}, {"date": "2017-01-25", "close": 0.17, "volume": 193254.0}, {"date": "2017-01-27", "close": 0.17, "volume": 36000.0}, {"date": "2017-01-30", "close": 0.175, "volume": 227932.0}, {"date": "2017-01-31", "close": 0.175, "volume": 10290.0}, {"date": "2017-02-01", "close": 0.175, "volume": 124405.0}, {"date": "2017-02-02", "close": 0.175, "volume": 21795.0}, {"date": "2017-02-03", "close": 0.175, "volume": 38874.0}, {"date": "2017-02-06", "close": 0.165, "volume": 121585.0}, {"date": "2017-02-07", "close": 0.15, "volume": 1724227.0}, {"date": "2017-02-08", "close": 0.155, "volume": 242333.0}, {"date": "2017-02-09", "close": 0.145, "volume": 133561.0}, {"date": "2017-02-10", "close": 0.135, "volume": 1092624.0}, {"date": "2017-02-13", "close": 0.13, "volume": 456049.0}, {"date": "2017-02-14", "close": 0.13, "volume": 730500.0}, {"date": "2017-02-15", "close": 0.12, "volume": 541995.0}, {"date": "2017-02-16", "close": 0.12, "volume": 1125340.0}, {"date": "2017-02-17", "close": 0.13, "volume": 1114162.0}, {"date": "2017-02-20", "close": 0.11, "volume": 1362750.0}, {"date": "2017-02-21", "close": 0.13, "volume": 19230.0}, {"date": "2017-02-22", "close": 0.145, "volume": 187790.0}, {"date": "2017-02-23", "close": 0.135, "volume": 142187.0}, {"date": "2017-02-24", "close": 0.135, "volume": 512219.0}, {"date": "2017-02-27", "close": 0.135, "volume": 162907.0}, {"date": "2017-02-28", "close": 0.135, "volume": 149795.0}, {"date": "2017-03-01", "close": 0.15, "volume": 3334.0}, {"date": "2017-03-02", "close": 0.155, "volume": 178474.0}, {"date": "2017-03-06", "close": 0.17, "volume": 500000.0}, {"date": "2017-03-07", "close": 0.185, "volume": 628555.0}, {"date": "2017-03-08", "close": 0.18, "volume": 113646.0}, {"date": "2017-03-09", "close": 0.17, "volume": 64604.0}, {"date": "2017-03-10", "close": 0.165, "volume": 82800.0}, {"date": "2017-03-13", "close": 0.175, "volume": 56647.0}, {"date": "2017-03-15", "close": 0.165, "volume": 10000.0}, {"date": "2017-03-16", "close": 0.185, "volume": 143998.0}, {"date": "2017-03-17", "close": 0.175, "volume": 5708.0}, {"date": "2017-03-20", "close": 0.165, "volume": 28920.0}, {"date": "2017-03-21", "close": 0.175, "volume": 25000.0}, {"date": "2017-03-22", "close": 0.18, "volume": 50000.0}, {"date": "2017-03-23", "close": 0.17, "volume": 121000.0}, {"date": "2017-03-24", "close": 0.17, "volume": 15000.0}, {"date": "2017-03-27", "close": 0.17, "volume": 11801.0}, {"date": "2017-03-29", "close": 0.17, "volume": 52907.0}, {"date": "2017-03-30", "close": 0.175, "volume": 15476.0}, {"date": "2017-03-31", "close": 0.165, "volume": 111945.0}, {"date": "2017-04-03", "close": 0.155, "volume": 15900.0}, {"date": "2017-04-04", "close": 0.14, "volume": 32867.0}, {"date": "2017-04-05", "close": 0.14, "volume": 29000.0}, {"date": "2017-04-07", "close": 0.15, "volume": 10000.0}, {"date": "2017-04-11", "close": 0.15, "volume": 56910.0}, {"date": "2017-04-13", "close": 0.145, "volume": 19593.0}, {"date": "2017-04-18", "close": 0.155, "volume": 20310.0}, {"date": "2017-04-20", "close": 0.15, "volume": 21485.0}, {"date": "2017-04-21", "close": 0.15, "volume": 1000.0}, {"date": "2017-04-24", "close": 0.15, "volume": 600.0}, {"date": "2017-04-26", "close": 0.16, "volume": 5113.0}, {"date": "2017-04-27", "close": 0.155, "volume": 15200.0}, {"date": "2017-04-28", "close": 0.155, "volume": 10000.0}, {"date": "2017-05-02", "close": 0.13, "volume": 58420.0}, {"date": "2017-05-03", "close": 0.12, "volume": 159492.0}, {"date": "2017-05-04", "close": 0.13, "volume": 4000.0}, {"date": "2017-05-08", "close": 0.12, "volume": 11089.0}, {"date": "2017-05-09", "close": 0.14, "volume": 16826.0}, {"date": "2017-05-10", "close": 0.12, "volume": 1386.0}, {"date": "2017-05-11", "close": 0.12, "volume": 7039.0}, {"date": "2017-05-15", "close": 0.1, "volume": 1222441.0}, {"date": "2017-05-17", "close": 0.1, "volume": 298430.0}, {"date": "2017-05-18", "close": 0.098, "volume": 19570.0}, {"date": "2017-05-19", "close": 0.096, "volume": 53830.0}, {"date": "2017-05-23", "close": 0.096, "volume": 39000.0}, {"date": "2017-05-24", "close": 0.1, "volume": 31000.0}, {"date": "2017-05-25", "close": 0.11, "volume": 224644.0}, {"date": "2017-05-26", "close": 0.13, "volume": 30352.0}, {"date": "2017-05-29", "close": 0.13, "volume": 178411.0}, {"date": "2017-05-30", "close": 0.125, "volume": 107000.0}, {"date": "2017-05-31", "close": 0.125, "volume": 321960.0}, {"date": "2017-06-01", "close": 0.11, "volume": 29021.0}, {"date": "2017-06-02", "close": 0.12, "volume": 20802.0}, {"date": "2017-06-05", "close": 0.11, "volume": 10000.0}, {"date": "2017-06-07", "close": 0.12, "volume": 83150.0}, {"date": "2017-06-09", "close": 0.12, "volume": 70000.0}, {"date": "2017-06-13", "close": 0.14, "volume": 207057.0}, {"date": "2017-06-14", "close": 0.165, "volume": 297649.0}, {"date": "2017-06-15", "close": 0.175, "volume": 73701.0}, {"date": "2017-06-19", "close": 0.14, "volume": 288560.0}, {"date": "2017-06-20", "close": 0.14, "volume": 8242.0}, {"date": "2017-06-21", "close": 0.145, "volume": 101539.0}, {"date": "2017-06-22", "close": 0.145, "volume": 19153.0}, {"date": "2017-06-23", "close": 0.145, "volume": 69186.0}, {"date": "2017-06-27", "close": 0.14, "volume": 667571.0}, {"date": "2017-06-28", "close": 0.14, "volume": 53438.0}, {"date": "2017-06-29", "close": 0.14, "volume": 25102.0}, {"date": "2017-06-30", "close": 0.14, "volume": 76785.0}, {"date": "2017-07-05", "close": 0.14, "volume": 7000.0}, {"date": "2017-07-06", "close": 0.15, "volume": 1755.0}, {"date": "2017-07-10", "close": 0.15, "volume": 14000.0}, {"date": "2017-07-12", "close": 0.14, "volume": 34872.0}, {"date": "2017-07-13", "close": 0.14, "volume": 5622.0}, {"date": "2017-07-14", "close": 0.14, "volume": 26520.0}, {"date": "2017-07-21", "close": 0.14, "volume": 4022.0}, {"date": "2017-07-25", "close": 0.14, "volume": 67929.0}, {"date": "2017-07-26", "close": 0.135, "volume": 93823.0}, {"date": "2017-07-27", "close": 0.135, "volume": 10000.0}, {"date": "2017-07-28", "close": 0.135, "volume": 2000.0}, {"date": "2017-07-31", "close": 0.12, "volume": 33761.0}, {"date": "2017-08-03", "close": 0.12, "volume": 93206.0}, {"date": "2017-08-04", "close": 0.12, "volume": 79341.0}, {"date": "2017-08-11", "close": 0.14, "volume": 13213.0}, {"date": "2017-08-14", "close": 0.14, "volume": 6233.0}, {"date": "2017-08-15", "close": 0.125, "volume": 100000.0}, {"date": "2017-08-16", "close": 0.14, "volume": 43377.0}, {"date": "2017-08-18", "close": 0.14, "volume": 10340.0}, {"date": "2017-08-21", "close": 0.14, "volume": 12882.0}, {"date": "2017-08-23", "close": 0.12, "volume": 16195.0}, {"date": "2017-08-25", "close": 0.17, "volume": 122966.0}, {"date": "2017-08-28", "close": 0.15, "volume": 19404.0}, {"date": "2017-08-29", "close": 0.14, "volume": 28047.0}, {"date": "2017-08-30", "close": 0.175, "volume": 176100.0}, {"date": "2017-09-04", "close": 0.175, "volume": 120000.0}, {"date": "2017-09-07", "close": 0.155, "volume": 27000.0}, {"date": "2017-09-08", "close": 0.15, "volume": 4882.0}, {"date": "2017-09-11", "close": 0.15, "volume": 43044.0}, {"date": "2017-09-12", "close": 0.155, "volume": 20000.0}, {"date": "2017-09-13", "close": 0.145, "volume": 7990.0}, {"date": "2017-09-15", "close": 0.155, "volume": 101306.0}, {"date": "2017-09-20", "close": 0.145, "volume": 5585.0}, {"date": "2017-09-22", "close": 0.15, "volume": 91587.0}, {"date": "2017-09-25", "close": 0.135, "volume": 72950.0}, {"date": "2017-09-26", "close": 0.125, "volume": 137736.0}, {"date": "2017-09-27", "close": 0.12, "volume": 336731.0}, {"date": "2017-09-28", "close": 0.125, "volume": 863.0}, {"date": "2017-09-29", "close": 0.125, "volume": 637.0}, {"date": "2017-10-04", "close": 0.14, "volume": 5072.0}, {"date": "2017-10-05", "close": 0.13, "volume": 19230.0}, {"date": "2017-10-06", "close": 0.12, "volume": 33816.0}, {"date": "2017-10-09", "close": 0.13, "volume": 10800.0}, {"date": "2017-10-13", "close": 0.12, "volume": 55094.0}, {"date": "2017-10-16", "close": 0.11, "volume": 1800063.0}, {"date": "2017-10-17", "close": 0.135, "volume": 286223.0}, {"date": "2017-10-19", "close": 0.11, "volume": 90710.0}, {"date": "2017-10-20", "close": 0.11, "volume": 172099.0}, {"date": "2017-10-23", "close": 0.105, "volume": 115648.0}, {"date": "2017-10-24", "close": 0.1, "volume": 495696.0}, {"date": "2017-10-25", "close": 0.1, "volume": 370140.0}, {"date": "2017-10-27", "close": 0.135, "volume": 228414.0}, {"date": "2017-10-30", "close": 0.135, "volume": 31000.0}, {"date": "2017-10-31", "close": 0.125, "volume": 436708.0}, {"date": "2017-11-01", "close": 0.115, "volume": 64585.0}, {"date": "2017-11-02", "close": 0.125, "volume": 36846.0}, {"date": "2017-11-03", "close": 0.125, "volume": 48504.0}, {"date": "2017-11-07", "close": 0.135, "volume": 39605.0}, {"date": "2017-11-10", "close": 0.135, "volume": 37602.0}, {"date": "2017-11-13", "close": 0.13, "volume": 309000.0}, {"date": "2017-11-14", "close": 0.13, "volume": 6578.0}, {"date": "2017-11-15", "close": 0.125, "volume": 34242.0}, {"date": "2017-11-20", "close": 0.135, "volume": 101433.0}, {"date": "2017-11-30", "close": 0.12, "volume": 103465.0}, {"date": "2017-12-01", "close": 0.11, "volume": 11535.0}, {"date": "2017-12-04", "close": 0.115, "volume": 952.0}, {"date": "2017-12-07", "close": 0.12, "volume": 197475.0}, {"date": "2017-12-08", "close": 0.125, "volume": 4615.0}, {"date": "2017-12-11", "close": 0.115, "volume": 991260.0}, {"date": "2017-12-12", "close": 0.11, "volume": 78455.0}, {"date": "2017-12-13", "close": 0.11, "volume": 950.0}, {"date": "2017-12-14", "close": 0.12, "volume": 50938.0}, {"date": "2017-12-15", "close": 0.11, "volume": 10100.0}, {"date": "2017-12-18", "close": 0.11, "volume": 3600.0}, {"date": "2017-12-19", "close": 0.12, "volume": 4600.0}, {"date": "2017-12-20", "close": 0.12, "volume": 2000.0}, {"date": "2017-12-21", "close": 0.115, "volume": 600.0}, {"date": "2018-01-02", "close": 0.115, "volume": 27249.0}, {"date": "2018-01-03", "close": 0.12, "volume": 237445.0}, {"date": "2018-01-04", "close": 0.12, "volume": 20000.0}, {"date": "2018-01-05", "close": 0.115, "volume": 1020606.0}, {"date": "2018-01-08", "close": 0.13, "volume": 377500.0}, {"date": "2018-01-09", "close": 0.115, "volume": 26000.0}, {"date": "2018-01-10", "close": 0.11, "volume": 90534.0}, {"date": "2018-01-11", "close": 0.12, "volume": 250000.0}, {"date": "2018-01-12", "close": 0.115, "volume": 5000.0}, {"date": "2018-01-15", "close": 0.11, "volume": 108233.0}, {"date": "2018-01-16", "close": 0.105, "volume": 134625.0}, {"date": "2018-01-17", "close": 0.105, "volume": 93764.0}, {"date": "2018-01-18", "close": 0.105, "volume": 17492.0}, {"date": "2018-01-19", "close": 0.105, "volume": 5000.0}, {"date": "2018-01-22", "close": 0.11, "volume": 142503.0}, {"date": "2018-01-23", "close": 0.11, "volume": 15473.0}, {"date": "2018-01-24", "close": 0.11, "volume": 3030.0}, {"date": "2018-01-25", "close": 0.097, "volume": 3300487.0}, {"date": "2018-01-29", "close": 0.095, "volume": 237280.0}, {"date": "2018-01-30", "close": 0.11, "volume": 638795.0}, {"date": "2018-01-31", "close": 0.105, "volume": 24000.0}, {"date": "2018-02-01", "close": 0.11, "volume": 200000.0}, {"date": "2018-02-02", "close": 0.11, "volume": 148000.0}, {"date": "2018-02-05", "close": 0.11, "volume": 17502.0}, {"date": "2018-02-06", "close": 0.105, "volume": 61317.0}, {"date": "2018-02-07", "close": 0.1, "volume": 18320.0}, {"date": "2018-02-09", "close": 0.115, "volume": 40000.0}, {"date": "2018-02-12", "close": 0.12, "volume": 472045.0}, {"date": "2018-02-13", "close": 0.12, "volume": 191525.0}, {"date": "2018-02-14", "close": 0.125, "volume": 374403.0}, {"date": "2018-02-15", "close": 0.125, "volume": 5000.0}, {"date": "2018-02-16", "close": 0.125, "volume": 55780.0}, {"date": "2018-02-19", "close": 0.12, "volume": 110000.0}, {"date": "2018-02-20", "close": 0.12, "volume": 30000.0}, {"date": "2018-02-22", "close": 0.115, "volume": 86586.0}, {"date": "2018-02-26", "close": 0.115, "volume": 66539.0}, {"date": "2018-02-27", "close": 0.105, "volume": 201627.0}, {"date": "2018-02-28", "close": 0.11, "volume": 438254.0}, {"date": "2018-03-02", "close": 0.12, "volume": 54000.0}, {"date": "2018-03-05", "close": 0.125, "volume": 80375.0}, {"date": "2018-03-06", "close": 0.13, "volume": 448524.0}, {"date": "2018-03-07", "close": 0.125, "volume": 101620.0}, {"date": "2018-03-08", "close": 0.125, "volume": 60425.0}, {"date": "2018-03-12", "close": 0.125, "volume": 258881.0}, {"date": "2018-03-13", "close": 0.13, "volume": 296135.0}, {"date": "2018-03-14", "close": 0.125, "volume": 270390.0}, {"date": "2018-03-15", "close": 0.13, "volume": 75000.0}, {"date": "2018-03-16", "close": 0.125, "volume": 12500.0}, {"date": "2018-03-19", "close": 0.125, "volume": 370023.0}, {"date": "2018-03-20", "close": 0.14, "volume": 346991.0}, {"date": "2018-03-21", "close": 0.145, "volume": 822664.0}, {"date": "2018-03-22", "close": 0.145, "volume": 29180.0}, {"date": "2018-03-23", "close": 0.145, "volume": 202617.0}, {"date": "2018-03-26", "close": 0.165, "volume": 296768.0}, {"date": "2018-03-27", "close": 0.165, "volume": 486476.0}, {"date": "2018-03-28", "close": 0.16, "volume": 1540285.0}, {"date": "2018-03-29", "close": 0.16, "volume": 108009.0}, {"date": "2018-04-03", "close": 0.16, "volume": 207579.0}, {"date": "2018-04-04", "close": 0.15, "volume": 112730.0}, {"date": "2018-04-05", "close": 0.15, "volume": 121912.0}, {"date": "2018-04-06", "close": 0.145, "volume": 60787.0}, {"date": "2018-04-10", "close": 0.145, "volume": 131316.0}, {"date": "2018-04-11", "close": 0.15, "volume": 100000.0}, {"date": "2018-04-12", "close": 0.15, "volume": 310000.0}, {"date": "2018-04-13", "close": 0.15, "volume": 159878.0}, {"date": "2018-04-16", "close": 0.155, "volume": 146029.0}, {"date": "2018-04-17", "close": 0.155, "volume": 132473.0}, {"date": "2018-04-18", "close": 0.165, "volume": 180618.0}, {"date": "2018-04-19", "close": 0.165, "volume": 51525.0}, {"date": "2018-04-20", "close": 0.165, "volume": 4300.0}, {"date": "2018-04-23", "close": 0.155, "volume": 39901.0}, {"date": "2018-04-24", "close": 0.13, "volume": 330204.0}, {"date": "2018-04-26", "close": 0.145, "volume": 92665.0}, {"date": "2018-04-27", "close": 0.145, "volume": 6823.0}, {"date": "2018-05-01", "close": 0.13, "volume": 65274.0}, {"date": "2018-05-02", "close": 0.135, "volume": 49120.0}, {"date": "2018-05-03", "close": 0.125, "volume": 120178.0}, {"date": "2018-05-04", "close": 0.125, "volume": 665879.0}, {"date": "2018-05-07", "close": 0.13, "volume": 350769.0}, {"date": "2018-05-09", "close": 0.13, "volume": 341571.0}, {"date": "2018-05-11", "close": 0.13, "volume": 12343.0}, {"date": "2018-05-14", "close": 0.135, "volume": 299000.0}, {"date": "2018-05-15", "close": 0.13, "volume": 100000.0}, {"date": "2018-05-16", "close": 0.135, "volume": 5000.0}, {"date": "2018-05-17", "close": 0.14, "volume": 25000.0}, {"date": "2018-05-18", "close": 0.14, "volume": 65000.0}, {"date": "2018-05-23", "close": 0.14, "volume": 43092.0}, {"date": "2018-05-24", "close": 0.125, "volume": 56000.0}, {"date": "2018-05-25", "close": 0.135, "volume": 50000.0}, {"date": "2018-05-28", "close": 0.13, "volume": 105000.0}, {"date": "2018-05-29", "close": 0.14, "volume": 251772.0}, {"date": "2018-05-30", "close": 0.14, "volume": 135000.0}, {"date": "2018-06-05", "close": 0.13, "volume": 3572.0}, {"date": "2018-06-06", "close": 0.135, "volume": 6258.0}, {"date": "2018-06-07", "close": 0.135, "volume": 13920.0}, {"date": "2018-06-08", "close": 0.125, "volume": 133275.0}, {"date": "2018-06-12", "close": 0.125, "volume": 69593.0}, {"date": "2018-06-13", "close": 0.125, "volume": 7500.0}, {"date": "2018-06-14", "close": 0.125, "volume": 187500.0}, {"date": "2018-06-15", "close": 0.12, "volume": 33500.0}, {"date": "2018-06-18", "close": 0.12, "volume": 7500.0}, {"date": "2018-06-19", "close": 0.13, "volume": 4000.0}, {"date": "2018-06-22", "close": 0.12, "volume": 89776.0}, {"date": "2018-06-25", "close": 0.125, "volume": 199547.0}, {"date": "2018-06-26", "close": 0.11, "volume": 866562.0}, {"date": "2018-06-27", "close": 0.12, "volume": 284225.0}, {"date": "2018-06-28", "close": 0.115, "volume": 19000.0}, {"date": "2018-07-02", "close": 0.115, "volume": 143700.0}, {"date": "2018-07-03", "close": 0.125, "volume": 470753.0}, {"date": "2018-07-04", "close": 0.13, "volume": 114559.0}, {"date": "2018-07-05", "close": 0.155, "volume": 454688.0}, {"date": "2018-07-06", "close": 0.13, "volume": 41431.0}, {"date": "2018-07-10", "close": 0.13, "volume": 44615.0}, {"date": "2018-07-12", "close": 0.135, "volume": 48450.0}, {"date": "2018-07-13", "close": 0.135, "volume": 85950.0}, {"date": "2018-07-17", "close": 0.145, "volume": 665814.0}, {"date": "2018-07-18", "close": 0.145, "volume": 238000.0}, {"date": "2018-07-19", "close": 0.145, "volume": 486237.0}, {"date": "2018-07-20", "close": 0.145, "volume": 70000.0}, {"date": "2018-07-23", "close": 0.15, "volume": 225831.0}, {"date": "2018-07-25", "close": 0.15, "volume": 1256402.0}, {"date": "2018-07-26", "close": 0.15, "volume": 25288.0}, {"date": "2018-07-27", "close": 0.15, "volume": 92228.0}, {"date": "2018-07-30", "close": 0.15, "volume": 128991.0}, {"date": "2018-07-31", "close": 0.15, "volume": 33568.0}, {"date": "2018-08-01", "close": 0.15, "volume": 1074923.0}, {"date": "2018-08-02", "close": 0.145, "volume": 77993.0}, {"date": "2018-08-03", "close": 0.145, "volume": 16000.0}, {"date": "2018-08-06", "close": 0.145, "volume": 217188.0}, {"date": "2018-08-07", "close": 0.145, "volume": 51231.0}, {"date": "2018-08-08", "close": 0.135, "volume": 40000.0}, {"date": "2018-08-09", "close": 0.135, "volume": 389.0}, {"date": "2018-08-10", "close": 0.145, "volume": 10000.0}, {"date": "2018-08-13", "close": 0.145, "volume": 48388.0}, {"date": "2018-08-15", "close": 0.15, "volume": 257603.0}, {"date": "2018-08-17", "close": 0.15, "volume": 51800.0}, {"date": "2018-08-20", "close": 0.16, "volume": 1000000.0}, {"date": "2018-08-21", "close": 0.14, "volume": 7000.0}, {"date": "2018-08-22", "close": 0.155, "volume": 20000.0}, {"date": "2018-08-23", "close": 0.155, "volume": 43695.0}, {"date": "2018-08-24", "close": 0.15, "volume": 30000.0}, {"date": "2018-08-27", "close": 0.15, "volume": 445000.0}, {"date": "2018-08-28", "close": 0.155, "volume": 7000.0}, {"date": "2018-08-29", "close": 0.155, "volume": 63000.0}, {"date": "2018-08-30", "close": 0.15, "volume": 102903.0}, {"date": "2018-08-31", "close": 0.15, "volume": 124097.0}, {"date": "2018-09-03", "close": 0.15, "volume": 122872.0}, {"date": "2018-09-04", "close": 0.15, "volume": 56000.0}, {"date": "2018-09-05", "close": 0.165, "volume": 1874277.0}, {"date": "2018-09-06", "close": 0.165, "volume": 2255516.0}, {"date": "2018-09-07", "close": 0.175, "volume": 167119.0}, {"date": "2018-09-10", "close": 0.175, "volume": 1026709.0}, {"date": "2018-09-11", "close": 0.16, "volume": 204255.0}, {"date": "2018-09-12", "close": 0.165, "volume": 238020.0}, {"date": "2018-09-13", "close": 0.17, "volume": 417000.0}, {"date": "2018-09-14", "close": 0.175, "volume": 5000.0}, {"date": "2018-09-17", "close": 0.175, "volume": 133208.0}, {"date": "2018-09-18", "close": 0.165, "volume": 32235.0}, {"date": "2018-09-19", "close": 0.17, "volume": 112573.0}, {"date": "2018-09-20", "close": 0.18, "volume": 242313.0}, {"date": "2018-09-21", "close": 0.19, "volume": 916856.0}, {"date": "2018-09-24", "close": 0.22, "volume": 2095795.0}, {"date": "2018-09-25", "close": 0.22, "volume": 1027340.0}, {"date": "2018-09-26", "close": 0.21, "volume": 182694.0}, {"date": "2018-09-27", "close": 0.225, "volume": 92966.0}, {"date": "2018-09-28", "close": 0.22, "volume": 680610.0}, {"date": "2018-10-01", "close": 0.21, "volume": 245556.0}, {"date": "2018-10-02", "close": 0.23, "volume": 470584.0}, {"date": "2018-10-03", "close": 0.235, "volume": 294885.0}, {"date": "2018-10-04", "close": 0.23, "volume": 704992.0}, {"date": "2018-10-05", "close": 0.22, "volume": 82295.0}, {"date": "2018-10-08", "close": 0.22, "volume": 122433.0}, {"date": "2018-10-09", "close": 0.22, "volume": 104610.0}, {"date": "2018-10-10", "close": 0.225, "volume": 148840.0}, {"date": "2018-10-11", "close": 0.215, "volume": 454772.0}, {"date": "2018-10-12", "close": 0.215, "volume": 454198.0}, {"date": "2018-10-15", "close": 0.21, "volume": 21454.0}, {"date": "2018-10-16", "close": 0.215, "volume": 175500.0}, {"date": "2018-10-17", "close": 0.22, "volume": 384887.0}, {"date": "2018-10-18", "close": 0.22, "volume": 1007200.0}, {"date": "2018-10-19", "close": 0.21, "volume": 69000.0}, {"date": "2018-10-22", "close": 0.215, "volume": 166544.0}, {"date": "2018-10-23", "close": 0.21, "volume": 85079.0}, {"date": "2018-10-24", "close": 0.21, "volume": 33561.0}, {"date": "2018-10-25", "close": 0.2, "volume": 172785.0}, {"date": "2018-10-26", "close": 0.205, "volume": 35491.0}, {"date": "2018-10-29", "close": 0.205, "volume": 33567.0}, {"date": "2018-10-31", "close": 0.205, "volume": 83000.0}, {"date": "2018-11-01", "close": 0.195, "volume": 524849.0}, {"date": "2018-11-02", "close": 0.2, "volume": 301341.0}, {"date": "2018-11-05", "close": 0.21, "volume": 145299.0}, {"date": "2018-11-06", "close": 0.21, "volume": 20000.0}, {"date": "2018-11-07", "close": 0.215, "volume": 229000.0}, {"date": "2018-11-08", "close": 0.215, "volume": 144941.0}, {"date": "2018-11-09", "close": 0.21, "volume": 149824.0}, {"date": "2018-11-12", "close": 0.2, "volume": 20000.0}, {"date": "2018-11-13", "close": 0.2, "volume": 71700.0}, {"date": "2018-11-16", "close": 0.2, "volume": 140000.0}, {"date": "2018-11-20", "close": 0.2, "volume": 109825.0}, {"date": "2018-11-21", "close": 0.19, "volume": 20220.0}, {"date": "2018-11-22", "close": 0.185, "volume": 182965.0}, {"date": "2018-11-23", "close": 0.165, "volume": 112030.0}, {"date": "2018-11-26", "close": 0.175, "volume": 13212.0}, {"date": "2018-11-27", "close": 0.165, "volume": 202000.0}, {"date": "2018-11-28", "close": 0.17, "volume": 9281.0}, {"date": "2018-11-29", "close": 0.165, "volume": 68821.0}, {"date": "2018-11-30", "close": 0.165, "volume": 23450.0}, {"date": "2018-12-03", "close": 0.2, "volume": 547932.0}, {"date": "2018-12-04", "close": 0.22, "volume": 1014834.0}, {"date": "2018-12-05", "close": 0.23, "volume": 455234.0}, {"date": "2018-12-06", "close": 0.23, "volume": 160922.0}, {"date": "2018-12-07", "close": 0.23, "volume": 101532.0}, {"date": "2018-12-10", "close": 0.225, "volume": 52586.0}, {"date": "2018-12-11", "close": 0.21, "volume": 264554.0}, {"date": "2018-12-12", "close": 0.215, "volume": 306999.0}, {"date": "2018-12-13", "close": 0.215, "volume": 622203.0}, {"date": "2018-12-14", "close": 0.215, "volume": 230000.0}, {"date": "2018-12-17", "close": 0.215, "volume": 857859.0}, {"date": "2018-12-18", "close": 0.205, "volume": 25000.0}, {"date": "2018-12-19", "close": 0.195, "volume": 10944.0}, {"date": "2018-12-20", "close": 0.195, "volume": 68349.0}, {"date": "2018-12-21", "close": 0.195, "volume": 10000.0}, {"date": "2018-12-24", "close": 0.195, "volume": 166179.0}, {"date": "2018-12-27", "close": 0.19, "volume": 4600.0}, {"date": "2018-12-28", "close": 0.195, "volume": 7123.0}, {"date": "2019-01-04", "close": 0.2, "volume": 5000.0}, {"date": "2019-01-07", "close": 0.19, "volume": 45012.0}, {"date": "2019-01-08", "close": 0.19, "volume": 8500.0}, {"date": "2019-01-10", "close": 0.185, "volume": 24440.0}, {"date": "2019-01-11", "close": 0.19, "volume": 1605.0}, {"date": "2019-01-15", "close": 0.185, "volume": 144877.0}, {"date": "2019-01-17", "close": 0.18, "volume": 138053.0}, {"date": "2019-01-18", "close": 0.19, "volume": 58273.0}, {"date": "2019-01-21", "close": 0.185, "volume": 18565.0}, {"date": "2019-01-25", "close": 0.17, "volume": 175000.0}, {"date": "2019-01-29", "close": 0.175, "volume": 103480.0}, {"date": "2019-01-30", "close": 0.16, "volume": 22822.0}, {"date": "2019-01-31", "close": 0.155, "volume": 143715.0}, {"date": "2019-02-01", "close": 0.18, "volume": 313990.0}, {"date": "2019-02-04", "close": 0.155, "volume": 220576.0}, {"date": "2019-02-05", "close": 0.165, "volume": 427369.0}, {"date": "2019-02-06", "close": 0.16, "volume": 53424.0}, {"date": "2019-02-07", "close": 0.165, "volume": 3579.0}, {"date": "2019-02-08", "close": 0.17, "volume": 110000.0}, {"date": "2019-02-13", "close": 0.155, "volume": 161280.0}, {"date": "2019-02-14", "close": 0.17, "volume": 34880.0}, {"date": "2019-02-15", "close": 0.17, "volume": 5000.0}, {"date": "2019-02-18", "close": 0.165, "volume": 103080.0}, {"date": "2019-02-20", "close": 0.16, "volume": 2414.0}, {"date": "2019-02-25", "close": 0.16, "volume": 87382.0}, {"date": "2019-02-26", "close": 0.165, "volume": 51123.0}, {"date": "2019-02-28", "close": 0.155, "volume": 130068.0}, {"date": "2019-03-01", "close": 0.155, "volume": 13961.0}, {"date": "2019-03-05", "close": 0.155, "volume": 1039.0}, {"date": "2019-03-06", "close": 0.15, "volume": 112646.0}, {"date": "2019-03-07", "close": 0.15, "volume": 45816.0}, {"date": "2019-03-08", "close": 0.145, "volume": 116985.0}, {"date": "2019-03-11", "close": 0.14, "volume": 65758.0}, {"date": "2019-03-14", "close": 0.15, "volume": 39548.0}, {"date": "2019-03-15", "close": 0.14, "volume": 144310.0}, {"date": "2019-03-20", "close": 0.13, "volume": 256417.0}, {"date": "2019-03-21", "close": 0.135, "volume": 47997.0}, {"date": "2019-03-22", "close": 0.13, "volume": 88988.0}, {"date": "2019-03-25", "close": 0.13, "volume": 22793.0}, {"date": "2019-03-26", "close": 0.155, "volume": 222375.0}, {"date": "2019-03-27", "close": 0.165, "volume": 5001.0}, {"date": "2019-03-28", "close": 0.16, "volume": 18711.0}, {"date": "2019-04-01", "close": 0.155, "volume": 18948.0}, {"date": "2019-04-02", "close": 0.155, "volume": 28768.0}, {"date": "2019-04-04", "close": 0.15, "volume": 72385.0}, {"date": "2019-04-08", "close": 0.145, "volume": 87041.0}, {"date": "2019-04-09", "close": 0.145, "volume": 16560.0}, {"date": "2019-04-10", "close": 0.145, "volume": 140237.0}, {"date": "2019-04-12", "close": 0.16, "volume": 74728.0}, {"date": "2019-04-15", "close": 0.14, "volume": 38084.0}, {"date": "2019-04-16", "close": 0.135, "volume": 15989.0}, {"date": "2019-04-17", "close": 0.135, "volume": 23199.0}, {"date": "2019-04-18", "close": 0.14, "volume": 105842.0}, {"date": "2019-04-23", "close": 0.135, "volume": 214670.0}, {"date": "2019-04-24", "close": 0.135, "volume": 185939.0}, {"date": "2019-04-26", "close": 0.14, "volume": 575.0}, {"date": "2019-04-29", "close": 0.155, "volume": 26712.0}, {"date": "2019-04-30", "close": 0.14, "volume": 23724.0}, {"date": "2019-05-03", "close": 0.18, "volume": 1130169.0}, {"date": "2019-05-06", "close": 0.16, "volume": 593740.0}, {"date": "2019-05-07", "close": 0.155, "volume": 240366.0}, {"date": "2019-05-08", "close": 0.14, "volume": 342259.0}, {"date": "2019-05-09", "close": 0.16, "volume": 3360323.0}, {"date": "2019-05-10", "close": 0.18, "volume": 472227.0}, {"date": "2019-05-13", "close": 0.155, "volume": 64106.0}, {"date": "2019-05-14", "close": 0.155, "volume": 69981.0}, {"date": "2019-05-15", "close": 0.17, "volume": 26451.0}, {"date": "2019-05-16", "close": 0.16, "volume": 322000.0}, {"date": "2019-05-17", "close": 0.16, "volume": 139154.0}, {"date": "2019-05-20", "close": 0.16, "volume": 31729.0}, {"date": "2019-05-21", "close": 0.165, "volume": 399621.0}, {"date": "2019-05-22", "close": 0.165, "volume": 70694.0}, {"date": "2019-05-23", "close": 0.165, "volume": 101473.0}, {"date": "2019-05-24", "close": 0.18, "volume": 1676037.0}, {"date": "2019-05-27", "close": 0.185, "volume": 636540.0}, {"date": "2019-05-28", "close": 0.175, "volume": 161407.0}, {"date": "2019-05-30", "close": 0.16, "volume": 266828.0}, {"date": "2019-05-31", "close": 0.165, "volume": 159246.0}, {"date": "2019-06-03", "close": 0.16, "volume": 233617.0}, {"date": "2019-06-04", "close": 0.15, "volume": 319019.0}, {"date": "2019-06-05", "close": 0.155, "volume": 119490.0}, {"date": "2019-06-06", "close": 0.155, "volume": 89031.0}, {"date": "2019-06-07", "close": 0.15, "volume": 179538.0}, {"date": "2019-06-11", "close": 0.145, "volume": 84551.0}, {"date": "2019-06-12", "close": 0.155, "volume": 101084.0}, {"date": "2019-06-13", "close": 0.155, "volume": 39029.0}, {"date": "2019-06-14", "close": 0.15, "volume": 96564.0}, {"date": "2019-06-17", "close": 0.155, "volume": 19000.0}, {"date": "2019-06-18", "close": 0.15, "volume": 9937.0}, {"date": "2019-06-20", "close": 0.145, "volume": 261019.0}, {"date": "2019-06-21", "close": 0.16, "volume": 12000.0}, {"date": "2019-06-24", "close": 0.145, "volume": 22560.0}, {"date": "2019-06-25", "close": 0.145, "volume": 190067.0}, {"date": "2019-06-26", "close": 0.145, "volume": 206903.0}, {"date": "2019-06-27", "close": 0.14, "volume": 68817.0}, {"date": "2019-06-28", "close": 0.15, "volume": 349601.0}, {"date": "2019-07-01", "close": 0.17, "volume": 886346.0}, {"date": "2019-07-02", "close": 0.18, "volume": 241206.0}, {"date": "2019-07-04", "close": 0.16, "volume": 343866.0}, {"date": "2019-07-05", "close": 0.16, "volume": 170000.0}, {"date": "2019-07-08", "close": 0.155, "volume": 369020.0}, {"date": "2019-07-09", "close": 0.145, "volume": 4110.0}, {"date": "2019-07-10", "close": 0.145, "volume": 160000.0}, {"date": "2019-07-11", "close": 0.15, "volume": 3683.0}, {"date": "2019-07-12", "close": 0.15, "volume": 23683.0}, {"date": "2019-07-15", "close": 0.15, "volume": 33284.0}, {"date": "2019-07-16", "close": 0.145, "volume": 163766.0}, {"date": "2019-07-17", "close": 0.155, "volume": 1930.0}, {"date": "2019-07-18", "close": 0.155, "volume": 10579.0}, {"date": "2019-07-23", "close": 0.16, "volume": 10000.0}, {"date": "2019-07-24", "close": 0.15, "volume": 46906.0}, {"date": "2019-07-25", "close": 0.15, "volume": 20000.0}, {"date": "2019-07-26", "close": 0.155, "volume": 67000.0}, {"date": "2019-07-30", "close": 0.145, "volume": 337116.0}, {"date": "2019-07-31", "close": 0.145, "volume": 27317.0}, {"date": "2019-08-05", "close": 0.13, "volume": 146095.0}, {"date": "2019-08-06", "close": 0.14, "volume": 19000.0}, {"date": "2019-08-07", "close": 0.14, "volume": 98302.0}, {"date": "2019-08-08", "close": 0.135, "volume": 226398.0}, {"date": "2019-08-09", "close": 0.14, "volume": 221980.0}, {"date": "2019-08-13", "close": 0.135, "volume": 76668.0}, {"date": "2019-08-15", "close": 0.135, "volume": 230210.0}, {"date": "2019-08-16", "close": 0.135, "volume": 44638.0}, {"date": "2019-08-20", "close": 0.13, "volume": 99475.0}, {"date": "2019-08-21", "close": 0.125, "volume": 2663.0}, {"date": "2019-08-22", "close": 0.125, "volume": 1601000.0}, {"date": "2019-08-23", "close": 0.125, "volume": 405510.0}, {"date": "2019-08-26", "close": 0.115, "volume": 395271.0}, {"date": "2019-08-27", "close": 0.125, "volume": 1567.0}, {"date": "2019-08-28", "close": 0.12, "volume": 80000.0}, {"date": "2019-08-29", "close": 0.115, "volume": 25000.0}, {"date": "2019-08-30", "close": 0.11, "volume": 540083.0}, {"date": "2019-09-02", "close": 0.12, "volume": 46356.0}, {"date": "2019-09-03", "close": 0.12, "volume": 25100.0}, {"date": "2019-09-04", "close": 0.125, "volume": 402180.0}, {"date": "2019-09-05", "close": 0.125, "volume": 129340.0}, {"date": "2019-09-06", "close": 0.125, "volume": 622818.0}, {"date": "2019-09-10", "close": 0.12, "volume": 226797.0}, {"date": "2019-09-11", "close": 0.125, "volume": 301256.0}, {"date": "2019-09-12", "close": 0.125, "volume": 96258.0}, {"date": "2019-09-13", "close": 0.135, "volume": 4000.0}, {"date": "2019-09-16", "close": 0.135, "volume": 59494.0}, {"date": "2019-09-18", "close": 0.125, "volume": 10000.0}, {"date": "2019-09-19", "close": 0.115, "volume": 181697.0}, {"date": "2019-09-20", "close": 0.11, "volume": 302186.0}, {"date": "2019-09-23", "close": 0.11, "volume": 119090.0}, {"date": "2019-09-24", "close": 0.115, "volume": 459762.0}, {"date": "2019-09-25", "close": 0.115, "volume": 154596.0}, {"date": "2019-09-26", "close": 0.12, "volume": 127448.0}, {"date": "2019-09-27", "close": 0.12, "volume": 151125.0}, {"date": "2019-09-30", "close": 0.115, "volume": 900878.0}, {"date": "2019-10-01", "close": 0.11, "volume": 95943.0}, {"date": "2019-10-02", "close": 0.115, "volume": 50066.0}, {"date": "2019-10-03", "close": 0.105, "volume": 11244.0}, {"date": "2019-10-04", "close": 0.105, "volume": 218374.0}, {"date": "2019-10-07", "close": 0.1, "volume": 1009362.0}, {"date": "2019-10-08", "close": 0.1, "volume": 543037.0}, {"date": "2019-10-09", "close": 0.11, "volume": 76767.0}, {"date": "2019-10-11", "close": 0.1, "volume": 185000.0}, {"date": "2019-10-14", "close": 0.1, "volume": 25000.0}, {"date": "2019-10-15", "close": 0.105, "volume": 55042.0}, {"date": "2019-10-16", "close": 0.11, "volume": 96192.0}, {"date": "2019-10-17", "close": 0.13, "volume": 1050491.0}, {"date": "2019-10-18", "close": 0.13, "volume": 382946.0}, {"date": "2019-10-21", "close": 0.115, "volume": 185729.0}, {"date": "2019-10-22", "close": 0.115, "volume": 479302.0}, {"date": "2019-10-23", "close": 0.115, "volume": 65000.0}, {"date": "2019-10-25", "close": 0.105, "volume": 664111.0}, {"date": "2019-10-28", "close": 0.1, "volume": 1069134.0}, {"date": "2019-10-29", "close": 0.1, "volume": 231826.0}, {"date": "2019-10-30", "close": 0.11, "volume": 370806.0}, {"date": "2019-10-31", "close": 0.115, "volume": 727655.0}, {"date": "2019-11-01", "close": 0.12, "volume": 881091.0}, {"date": "2019-11-04", "close": 0.12, "volume": 426400.0}, {"date": "2019-11-05", "close": 0.12, "volume": 777499.0}, {"date": "2019-11-06", "close": 0.125, "volume": 65001.0}, {"date": "2019-11-07", "close": 0.125, "volume": 10000.0}, {"date": "2019-11-08", "close": 0.125, "volume": 16657.0}, {"date": "2019-11-11", "close": 0.125, "volume": 24000.0}, {"date": "2019-11-12", "close": 0.12, "volume": 413572.0}, {"date": "2019-11-13", "close": 0.125, "volume": 787181.0}, {"date": "2019-11-14", "close": 0.105, "volume": 1218251.0}, {"date": "2019-11-18", "close": 0.105, "volume": 640983.0}, {"date": "2019-11-19", "close": 0.115, "volume": 96657.0}, {"date": "2019-11-21", "close": 0.13, "volume": 899076.0}, {"date": "2019-11-22", "close": 0.145, "volume": 508036.0}, {"date": "2019-11-25", "close": 0.15, "volume": 702763.0}, {"date": "2019-11-26", "close": 0.14, "volume": 936425.0}, {"date": "2019-11-27", "close": 0.14, "volume": 204370.0}, {"date": "2019-11-28", "close": 0.13, "volume": 445908.0}, {"date": "2019-11-29", "close": 0.14, "volume": 168059.0}, {"date": "2019-12-02", "close": 0.14, "volume": 106780.0}, {"date": "2019-12-03", "close": 0.14, "volume": 96150.0}, {"date": "2019-12-04", "close": 0.135, "volume": 77185.0}, {"date": "2019-12-05", "close": 0.135, "volume": 16998.0}, {"date": "2019-12-06", "close": 0.15, "volume": 13826.0}, {"date": "2019-12-10", "close": 0.14, "volume": 217301.0}, {"date": "2019-12-12", "close": 0.14, "volume": 141709.0}, {"date": "2019-12-13", "close": 0.145, "volume": 291773.0}, {"date": "2019-12-16", "close": 0.14, "volume": 32621.0}, {"date": "2019-12-17", "close": 0.14, "volume": 237529.0}, {"date": "2019-12-18", "close": 0.14, "volume": 736422.0}, {"date": "2019-12-19", "close": 0.15, "volume": 278631.0}, {"date": "2019-12-27", "close": 0.14, "volume": 171083.0}, {"date": "2019-12-30", "close": 0.145, "volume": 50833.0}, {"date": "2019-12-31", "close": 0.155, "volume": 447415.0}, {"date": "2020-01-02", "close": 0.155, "volume": 186274.0}, {"date": "2020-01-03", "close": 0.155, "volume": 223978.0}, {"date": "2020-01-06", "close": 0.155, "volume": 100662.0}, {"date": "2020-01-07", "close": 0.155, "volume": 140000.0}, {"date": "2020-01-08", "close": 0.15, "volume": 116559.0}, {"date": "2020-01-09", "close": 0.15, "volume": 158412.0}, {"date": "2020-01-10", "close": 0.16, "volume": 443991.0}, {"date": "2020-01-13", "close": 0.16, "volume": 1179844.0}, {"date": "2020-01-14", "close": 0.15, "volume": 380146.0}, {"date": "2020-01-15", "close": 0.15, "volume": 168116.0}, {"date": "2020-01-16", "close": 0.155, "volume": 153850.0}, {"date": "2020-01-17", "close": 0.15, "volume": 307000.0}, {"date": "2020-01-20", "close": 0.15, "volume": 114500.0}, {"date": "2020-01-21", "close": 0.15, "volume": 18732.0}, {"date": "2020-01-22", "close": 0.15, "volume": 88295.0}, {"date": "2020-01-23", "close": 0.16, "volume": 22040.0}, {"date": "2020-01-24", "close": 0.15, "volume": 547695.0}, {"date": "2020-01-28", "close": 0.15, "volume": 60122.0}, {"date": "2020-01-29", "close": 0.15, "volume": 120000.0}, {"date": "2020-01-30", "close": 0.145, "volume": 126581.0}, {"date": "2020-01-31", "close": 0.15, "volume": 297311.0}, {"date": "2020-02-03", "close": 0.145, "volume": 172706.0}, {"date": "2020-02-05", "close": 0.145, "volume": 23189.0}, {"date": "2020-02-06", "close": 0.14, "volume": 130166.0}, {"date": "2020-02-07", "close": 0.14, "volume": 117659.0}, {"date": "2020-02-10", "close": 0.14, "volume": 175776.0}, {"date": "2020-02-11", "close": 0.14, "volume": 391318.0}, {"date": "2020-02-13", "close": 0.14, "volume": 140962.0}, {"date": "2020-02-14", "close": 0.15, "volume": 92614.0}, {"date": "2020-02-17", "close": 0.15, "volume": 50000.0}, {"date": "2020-02-18", "close": 0.15, "volume": 6666.0}, {"date": "2020-02-19", "close": 0.15, "volume": 45213.0}, {"date": "2020-02-20", "close": 0.14, "volume": 485715.0}, {"date": "2020-02-21", "close": 0.13, "volume": 141792.0}, {"date": "2020-02-24", "close": 0.14, "volume": 100000.0}, {"date": "2020-02-25", "close": 0.14, "volume": 455747.0}, {"date": "2020-02-26", "close": 0.14, "volume": 288079.0}, {"date": "2020-02-27", "close": 0.135, "volume": 638874.0}, {"date": "2020-02-28", "close": 0.125, "volume": 655028.0}, {"date": "2020-03-02", "close": 0.115, "volume": 590202.0}, {"date": "2020-03-03", "close": 0.11, "volume": 288107.0}, {"date": "2020-03-04", "close": 0.11, "volume": 246440.0}, {"date": "2020-03-05", "close": 0.115, "volume": 280832.0}, {"date": "2020-03-06", "close": 0.11, "volume": 462473.0}, {"date": "2020-03-09", "close": 0.1, "volume": 339163.0}, {"date": "2020-03-10", "close": 0.11, "volume": 151244.0}, {"date": "2020-03-12", "close": 0.115, "volume": 573361.0}, {"date": "2020-03-13", "close": 0.105, "volume": 990950.0}, {"date": "2020-03-16", "close": 0.1, "volume": 821797.0}, {"date": "2020-03-19", "close": 0.1, "volume": 8000.0}, {"date": "2020-03-20", "close": 0.09, "volume": 216555.0}, {"date": "2020-03-23", "close": 0.082, "volume": 405000.0}, {"date": "2020-03-24", "close": 0.095, "volume": 400000.0}, {"date": "2020-03-25", "close": 0.095, "volume": 343045.0}, {"date": "2020-03-26", "close": 0.1, "volume": 1036373.0}, {"date": "2020-03-27", "close": 0.1, "volume": 1135000.0}, {"date": "2020-03-30", "close": 0.1, "volume": 880458.0}, {"date": "2020-03-31", "close": 0.12, "volume": 323520.0}, {"date": "2020-04-01", "close": 0.1, "volume": 10000.0}, {"date": "2020-04-06", "close": 0.115, "volume": 10.0}, {"date": "2020-04-08", "close": 0.11, "volume": 45000.0}, {"date": "2020-04-09", "close": 0.115, "volume": 14228.0}, {"date": "2020-04-14", "close": 0.11, "volume": 30000.0}, {"date": "2020-04-16", "close": 0.11, "volume": 836.0}, {"date": "2020-04-17", "close": 0.11, "volume": 44664.0}, {"date": "2020-04-20", "close": 0.11, "volume": 33422.0}, {"date": "2020-04-24", "close": 0.11, "volume": 58810.0}, {"date": "2020-04-27", "close": 0.112, "volume": 99013.0}, {"date": "2020-04-28", "close": 0.115, "volume": 7500.0}, {"date": "2020-04-30", "close": 0.135, "volume": 616338.0}, {"date": "2020-05-01", "close": 0.14, "volume": 666834.0}, {"date": "2020-05-04", "close": 0.15, "volume": 703639.0}, {"date": "2020-05-05", "close": 0.145, "volume": 458317.0}, {"date": "2020-05-06", "close": 0.15, "volume": 914696.0}, {"date": "2020-05-07", "close": 0.157, "volume": 449158.0}, {"date": "2020-05-08", "close": 0.16, "volume": 671288.0}, {"date": "2020-05-11", "close": 0.16, "volume": 213470.0}, {"date": "2020-05-12", "close": 0.165, "volume": 305920.0}, {"date": "2020-05-13", "close": 0.165, "volume": 95015.0}, {"date": "2020-05-14", "close": 0.165, "volume": 364984.0}, {"date": "2020-05-15", "close": 0.16, "volume": 229278.0}, {"date": "2020-05-18", "close": 0.16, "volume": 151479.0}, {"date": "2020-05-19", "close": 0.16, "volume": 271689.0}, {"date": "2020-05-20", "close": 0.165, "volume": 1286644.0}, {"date": "2020-05-21", "close": 0.17, "volume": 2823.0}, {"date": "2020-05-22", "close": 0.165, "volume": 265989.0}, {"date": "2020-05-25", "close": 0.165, "volume": 367421.0}, {"date": "2020-05-26", "close": 0.165, "volume": 160000.0}, {"date": "2020-05-27", "close": 0.155, "volume": 552232.0}, {"date": "2020-05-28", "close": 0.16, "volume": 1297585.0}, {"date": "2020-06-01", "close": 0.16, "volume": 58709.0}, {"date": "2020-06-02", "close": 0.16, "volume": 321287.0}, {"date": "2020-06-03", "close": 0.16, "volume": 839546.0}, {"date": "2020-06-04", "close": 0.17, "volume": 447981.0}, {"date": "2020-06-05", "close": 0.17, "volume": 1410919.0}, {"date": "2020-06-09", "close": 0.165, "volume": 727964.0}, {"date": "2020-06-10", "close": 0.17, "volume": 1060052.0}, {"date": "2020-06-11", "close": 0.16, "volume": 302790.0}, {"date": "2020-06-12", "close": 0.155, "volume": 510154.0}, {"date": "2020-06-15", "close": 0.155, "volume": 187500.0}, {"date": "2020-06-16", "close": 0.155, "volume": 551856.0}, {"date": "2020-06-17", "close": 0.15, "volume": 1275078.0}, {"date": "2020-06-18", "close": 0.155, "volume": 233595.0}, {"date": "2020-06-19", "close": 0.155, "volume": 232940.0}, {"date": "2020-06-22", "close": 0.17, "volume": 73931.0}, {"date": "2020-06-23", "close": 0.165, "volume": 69685.0}, {"date": "2020-06-24", "close": 0.17, "volume": 68772.0}, {"date": "2020-06-25", "close": 0.155, "volume": 231738.0}, {"date": "2020-06-26", "close": 0.155, "volume": 39375.0}, {"date": "2020-06-29", "close": 0.16, "volume": 119284.0}, {"date": "2020-06-30", "close": 0.155, "volume": 254400.0}, {"date": "2020-07-01", "close": 0.155, "volume": 78022.0}, {"date": "2020-07-02", "close": 0.155, "volume": 1057990.0}, {"date": "2020-07-03", "close": 0.16, "volume": 192151.0}, {"date": "2020-07-06", "close": 0.15, "volume": 646319.0}, {"date": "2020-07-07", "close": 0.155, "volume": 102975.0}, {"date": "2020-07-08", "close": 0.15, "volume": 209122.0}, {"date": "2020-07-09", "close": 0.145, "volume": 149511.0}, {"date": "2020-07-10", "close": 0.155, "volume": 6104543.0}, {"date": "2020-07-13", "close": 0.16, "volume": 955419.0}, {"date": "2020-07-14", "close": 0.15, "volume": 369914.0}, {"date": "2020-07-15", "close": 0.155, "volume": 271676.0}, {"date": "2020-07-16", "close": 0.16, "volume": 105677.0}, {"date": "2020-07-17", "close": 0.16, "volume": 19406.0}, {"date": "2020-07-20", "close": 0.16, "volume": 68458.0}, {"date": "2020-07-21", "close": 0.16, "volume": 181819.0}, {"date": "2020-07-22", "close": 0.165, "volume": 246049.0}, {"date": "2020-07-23", "close": 0.18, "volume": 1377919.0}, {"date": "2020-07-24", "close": 0.18, "volume": 1754560.0}, {"date": "2020-07-27", "close": 0.18, "volume": 363534.0}, {"date": "2020-07-28", "close": 0.175, "volume": 252775.0}, {"date": "2020-07-29", "close": 0.175, "volume": 947090.0}, {"date": "2020-07-30", "close": 0.255, "volume": 13385149.0}, {"date": "2020-07-31", "close": 0.23, "volume": 5406444.0}, {"date": "2020-08-03", "close": 0.23, "volume": 3449875.0}, {"date": "2020-08-04", "close": 0.25, "volume": 1093478.0}, {"date": "2020-08-05", "close": 0.23, "volume": 1056848.0}, {"date": "2020-08-06", "close": 0.22, "volume": 1002887.0}, {"date": "2020-08-07", "close": 0.22, "volume": 1494902.0}, {"date": "2020-08-10", "close": 0.215, "volume": 2473927.0}, {"date": "2020-08-11", "close": 0.225, "volume": 1278428.0}, {"date": "2020-08-12", "close": 0.22, "volume": 526854.0}, {"date": "2020-08-13", "close": 0.22, "volume": 837237.0}, {"date": "2020-08-14", "close": 0.24, "volume": 775136.0}, {"date": "2020-08-17", "close": 0.26, "volume": 1421985.0}, {"date": "2020-08-18", "close": 0.24, "volume": 1570183.0}, {"date": "2020-08-19", "close": 0.23, "volume": 711608.0}, {"date": "2020-08-20", "close": 0.22, "volume": 1107607.0}, {"date": "2020-08-21", "close": 0.225, "volume": 898897.0}, {"date": "2020-08-24", "close": 0.225, "volume": 225981.0}, {"date": "2020-08-25", "close": 0.23, "volume": 1941845.0}, {"date": "2020-08-26", "close": 0.225, "volume": 2254104.0}, {"date": "2020-08-27", "close": 0.23, "volume": 339900.0}, {"date": "2020-08-28", "close": 0.235, "volume": 536640.0}, {"date": "2020-08-31", "close": 0.225, "volume": 603907.0}, {"date": "2020-09-01", "close": 0.235, "volume": 2826338.0}, {"date": "2020-09-02", "close": 0.3, "volume": 4649651.0}, {"date": "2020-09-03", "close": 0.285, "volume": 2443247.0}, {"date": "2020-09-04", "close": 0.275, "volume": 2149285.0}, {"date": "2020-09-07", "close": 0.3, "volume": 1699354.0}, {"date": "2020-09-08", "close": 0.285, "volume": 854450.0}, {"date": "2020-09-09", "close": 0.285, "volume": 1376372.0}, {"date": "2020-09-10", "close": 0.335, "volume": 3424815.0}, {"date": "2020-09-11", "close": 0.31, "volume": 2816425.0}, {"date": "2020-09-14", "close": 0.31, "volume": 1813534.0}, {"date": "2020-09-15", "close": 0.32, "volume": 2831557.0}, {"date": "2020-09-16", "close": 0.31, "volume": 1154107.0}, {"date": "2020-09-17", "close": 0.31, "volume": 2907103.0}, {"date": "2020-09-18", "close": 0.325, "volume": 1877839.0}, {"date": "2020-09-21", "close": 0.35, "volume": 3074654.0}, {"date": "2020-09-22", "close": 0.34, "volume": 1237284.0}, {"date": "2020-09-23", "close": 0.345, "volume": 2494674.0}, {"date": "2020-09-24", "close": 0.345, "volume": 1697531.0}, {"date": "2020-09-25", "close": 0.32, "volume": 1548335.0}, {"date": "2020-09-28", "close": 0.355, "volume": 1069451.0}, {"date": "2020-09-29", "close": 0.36, "volume": 1061310.0}, {"date": "2020-09-30", "close": 0.375, "volume": 1262710.0}, {"date": "2020-10-01", "close": 0.42, "volume": 2723145.0}, {"date": "2020-10-02", "close": 0.395, "volume": 1624255.0}, {"date": "2020-10-05", "close": 0.445, "volume": 1482916.0}, {"date": "2020-10-06", "close": 0.41, "volume": 2236837.0}, {"date": "2020-10-07", "close": 0.43, "volume": 951756.0}, {"date": "2020-10-08", "close": 0.43, "volume": 817991.0}, {"date": "2020-10-09", "close": 0.425, "volume": 619807.0}, {"date": "2020-10-12", "close": 0.5, "volume": 2361741.0}, {"date": "2020-10-13", "close": 0.47, "volume": 1800402.0}, {"date": "2020-10-14", "close": 0.5, "volume": 1416062.0}, {"date": "2020-10-15", "close": 0.455, "volume": 1529240.0}, {"date": "2020-10-16", "close": 0.43, "volume": 1314156.0}, {"date": "2020-10-19", "close": 0.545, "volume": 6965465.0}, {"date": "2020-10-20", "close": 0.615, "volume": 3867266.0}, {"date": "2020-10-21", "close": 0.58, "volume": 2567242.0}, {"date": "2020-10-22", "close": 0.59, "volume": 1210403.0}, {"date": "2020-10-23", "close": 0.64, "volume": 1402903.0}, {"date": "2020-10-26", "close": 0.655, "volume": 3068269.0}, {"date": "2020-10-27", "close": 0.63, "volume": 1538672.0}, {"date": "2020-10-28", "close": 0.58, "volume": 3042078.0}, {"date": "2020-10-29", "close": 0.655, "volume": 2291455.0}, {"date": "2020-10-30", "close": 0.61, "volume": 1166730.0}, {"date": "2020-11-02", "close": 0.53, "volume": 1880297.0}, {"date": "2020-11-03", "close": 0.54, "volume": 1269695.0}, {"date": "2020-11-04", "close": 0.565, "volume": 918130.0}, {"date": "2020-11-05", "close": 0.605, "volume": 926401.0}, {"date": "2020-11-06", "close": 0.595, "volume": 981026.0}, {"date": "2020-11-09", "close": 0.695, "volume": 1652262.0}, {"date": "2020-11-10", "close": 0.68, "volume": 1431272.0}, {"date": "2020-11-11", "close": 0.645, "volume": 496372.0}, {"date": "2020-11-12", "close": 0.665, "volume": 667762.0}, {"date": "2020-11-13", "close": 0.665, "volume": 738681.0}, {"date": "2020-11-16", "close": 0.675, "volume": 365753.0}, {"date": "2020-11-17", "close": 0.665, "volume": 1095186.0}, {"date": "2020-11-18", "close": 0.64, "volume": 843105.0}, {"date": "2020-11-19", "close": 0.675, "volume": 1104411.0}, {"date": "2020-11-20", "close": 0.655, "volume": 845129.0}, {"date": "2020-11-23", "close": 0.65, "volume": 751896.0}, {"date": "2020-11-24", "close": 0.66, "volume": 1055434.0}, {"date": "2020-11-25", "close": 0.7, "volume": 2482180.0}, {"date": "2020-11-26", "close": 0.71, "volume": 2942723.0}, {"date": "2020-11-27", "close": 0.68, "volume": 1005067.0}, {"date": "2020-11-30", "close": 0.66, "volume": 1592912.0}, {"date": "2020-12-01", "close": 0.745, "volume": 2220225.0}, {"date": "2020-12-02", "close": 0.78, "volume": 1291693.0}, {"date": "2020-12-03", "close": 0.765, "volume": 994162.0}, {"date": "2020-12-04", "close": 0.745, "volume": 549249.0}, {"date": "2020-12-07", "close": 0.745, "volume": 531304.0}, {"date": "2020-12-08", "close": 0.73, "volume": 454687.0}, {"date": "2020-12-09", "close": 0.715, "volume": 672373.0}, {"date": "2020-12-10", "close": 0.675, "volume": 1723336.0}, {"date": "2020-12-11", "close": 0.66, "volume": 1646671.0}, {"date": "2020-12-14", "close": 0.67, "volume": 1077297.0}, {"date": "2020-12-15", "close": 0.63, "volume": 816799.0}, {"date": "2020-12-16", "close": 0.585, "volume": 1638166.0}, {"date": "2020-12-17", "close": 0.565, "volume": 1600963.0}, {"date": "2020-12-18", "close": 0.575, "volume": 644262.0}, {"date": "2020-12-21", "close": 0.55, "volume": 1229174.0}, {"date": "2020-12-22", "close": 0.54, "volume": 952147.0}, {"date": "2020-12-23", "close": 0.545, "volume": 750723.0}, {"date": "2020-12-24", "close": 0.55, "volume": 716566.0}, {"date": "2020-12-29", "close": 0.595, "volume": 502507.0}, {"date": "2020-12-30", "close": 0.585, "volume": 600978.0}, {"date": "2020-12-31", "close": 0.57, "volume": 269963.0}, {"date": "2021-01-04", "close": 0.59, "volume": 634789.0}, {"date": "2021-01-05", "close": 0.585, "volume": 442470.0}, {"date": "2021-01-06", "close": 0.575, "volume": 581113.0}, {"date": "2021-01-07", "close": 0.56, "volume": 530042.0}, {"date": "2021-01-08", "close": 0.565, "volume": 1537658.0}, {"date": "2021-01-11", "close": 0.535, "volume": 803234.0}, {"date": "2021-01-12", "close": 0.525, "volume": 1251222.0}, {"date": "2021-01-13", "close": 0.5, "volume": 2090078.0}, {"date": "2021-01-14", "close": 0.645, "volume": 6306707.0}, {"date": "2021-01-15", "close": 0.605, "volume": 2417701.0}, {"date": "2021-01-18", "close": 0.58, "volume": 642567.0}, {"date": "2021-01-19", "close": 0.53, "volume": 1966915.0}, {"date": "2021-01-20", "close": 0.505, "volume": 1680297.0}, {"date": "2021-01-21", "close": 0.54, "volume": 1708648.0}, {"date": "2021-01-22", "close": 0.525, "volume": 1022243.0}, {"date": "2021-01-25", "close": 0.515, "volume": 579014.0}, {"date": "2021-01-27", "close": 0.525, "volume": 1150914.0}, {"date": "2021-01-28", "close": 0.515, "volume": 647479.0}, {"date": "2021-01-29", "close": 0.555, "volume": 2757361.0}, {"date": "2021-02-01", "close": 0.545, "volume": 1135271.0}, {"date": "2021-02-02", "close": 0.6, "volume": 2901398.0}, {"date": "2021-02-03", "close": 0.605, "volume": 2382242.0}, {"date": "2021-02-04", "close": 0.615, "volume": 541793.0}, {"date": "2021-02-05", "close": 0.64, "volume": 960371.0}, {"date": "2021-02-08", "close": 0.645, "volume": 1252721.0}, {"date": "2021-02-09", "close": 0.61, "volume": 1236086.0}, {"date": "2021-02-10", "close": 0.615, "volume": 471948.0}, {"date": "2021-02-11", "close": 0.59, "volume": 454699.0}, {"date": "2021-02-12", "close": 0.63, "volume": 1857128.0}, {"date": "2021-02-15", "close": 0.62, "volume": 384830.0}, {"date": "2021-02-16", "close": 0.6, "volume": 587812.0}, {"date": "2021-02-17", "close": 0.57, "volume": 851337.0}, {"date": "2021-02-18", "close": 0.595, "volume": 1181098.0}, {"date": "2021-02-19", "close": 0.6, "volume": 819497.0}, {"date": "2021-02-22", "close": 0.615, "volume": 599868.0}, {"date": "2021-02-23", "close": 0.585, "volume": 447037.0}, {"date": "2021-02-24", "close": 0.57, "volume": 339836.0}, {"date": "2021-02-25", "close": 0.56, "volume": 609249.0}, {"date": "2021-02-26", "close": 0.555, "volume": 1264837.0}, {"date": "2021-03-01", "close": 0.525, "volume": 949065.0}, {"date": "2021-03-02", "close": 0.505, "volume": 763554.0}, {"date": "2021-03-03", "close": 0.515, "volume": 232693.0}, {"date": "2021-03-04", "close": 0.53, "volume": 582933.0}, {"date": "2021-03-05", "close": 0.525, "volume": 476724.0}, {"date": "2021-03-08", "close": 0.515, "volume": 286951.0}, {"date": "2021-03-09", "close": 0.52, "volume": 108681.0}, {"date": "2021-03-10", "close": 0.53, "volume": 261903.0}, {"date": "2021-03-11", "close": 0.525, "volume": 205833.0}, {"date": "2021-03-12", "close": 0.55, "volume": 415095.0}, {"date": "2021-03-15", "close": 0.55, "volume": 484462.0}, {"date": "2021-03-16", "close": 0.55, "volume": 176253.0}, {"date": "2021-03-17", "close": 0.55, "volume": 251692.0}, {"date": "2021-03-18", "close": 0.555, "volume": 239173.0}, {"date": "2021-03-19", "close": 0.545, "volume": 394322.0}, {"date": "2021-03-22", "close": 0.525, "volume": 716644.0}, {"date": "2021-03-23", "close": 0.51, "volume": 407710.0}, {"date": "2021-03-24", "close": 0.51, "volume": 234022.0}, {"date": "2021-03-25", "close": 0.51, "volume": 1342676.0}, {"date": "2021-03-26", "close": 0.47, "volume": 1318428.0}, {"date": "2021-03-29", "close": 0.49, "volume": 567387.0}, {"date": "2021-03-30", "close": 0.445, "volume": 1723846.0}, {"date": "2021-03-31", "close": 0.45, "volume": 455000.0}, {"date": "2021-04-01", "close": 0.47, "volume": 348473.0}, {"date": "2021-04-06", "close": 0.48, "volume": 440628.0}, {"date": "2021-04-07", "close": 0.48, "volume": 478756.0}, {"date": "2021-04-08", "close": 0.48, "volume": 506303.0}, {"date": "2021-04-09", "close": 0.49, "volume": 185121.0}, {"date": "2021-04-12", "close": 0.475, "volume": 436017.0}, {"date": "2021-04-13", "close": 0.465, "volume": 722822.0}, {"date": "2021-04-14", "close": 0.45, "volume": 1077912.0}, {"date": "2021-04-15", "close": 0.475, "volume": 465631.0}, {"date": "2021-04-16", "close": 0.485, "volume": 283518.0}, {"date": "2021-04-19", "close": 0.49, "volume": 473144.0}, {"date": "2021-04-20", "close": 0.49, "volume": 577009.0}, {"date": "2021-04-21", "close": 0.465, "volume": 585184.0}, {"date": "2021-04-22", "close": 0.47, "volume": 99211.0}, {"date": "2021-04-23", "close": 0.465, "volume": 1140157.0}, {"date": "2021-04-26", "close": 0.43, "volume": 1255467.0}, {"date": "2021-04-27", "close": 0.41, "volume": 1832055.0}, {"date": "2021-04-28", "close": 0.435, "volume": 672525.0}, {"date": "2021-04-29", "close": 0.43, "volume": 349445.0}, {"date": "2021-04-30", "close": 0.43, "volume": 149148.0}, {"date": "2021-05-03", "close": 0.43, "volume": 329131.0}, {"date": "2021-05-04", "close": 0.425, "volume": 311103.0}, {"date": "2021-05-05", "close": 0.415, "volume": 372049.0}, {"date": "2021-05-06", "close": 0.41, "volume": 282922.0}, {"date": "2021-05-07", "close": 0.41, "volume": 222011.0}, {"date": "2021-05-10", "close": 0.41, "volume": 219262.0}, {"date": "2021-05-11", "close": 0.405, "volume": 182984.0}, {"date": "2021-05-12", "close": 0.405, "volume": 1360584.0}, {"date": "2021-05-13", "close": 0.395, "volume": 681279.0}, {"date": "2021-05-14", "close": 0.39, "volume": 263978.0}, {"date": "2021-05-17", "close": 0.39, "volume": 387226.0}, {"date": "2021-05-18", "close": 0.38, "volume": 1243260.0}, {"date": "2021-05-19", "close": 0.375, "volume": 341228.0}, {"date": "2021-05-20", "close": 0.37, "volume": 162907.0}, {"date": "2021-05-21", "close": 0.375, "volume": 240035.0}, {"date": "2021-05-24", "close": 0.37, "volume": 299086.0}, {"date": "2021-05-25", "close": 0.365, "volume": 940402.0}, {"date": "2021-05-26", "close": 0.365, "volume": 200955.0}, {"date": "2021-05-27", "close": 0.38, "volume": 837316.0}, {"date": "2021-05-28", "close": 0.38, "volume": 1366225.0}, {"date": "2021-05-31", "close": 0.36, "volume": 647727.0}, {"date": "2021-06-01", "close": 0.385, "volume": 1521813.0}, {"date": "2021-06-02", "close": 0.42, "volume": 1874619.0}, {"date": "2021-06-03", "close": 0.43, "volume": 1179913.0}, {"date": "2021-06-04", "close": 0.42, "volume": 236147.0}, {"date": "2021-06-07", "close": 0.415, "volume": 369691.0}, {"date": "2021-06-08", "close": 0.42, "volume": 179211.0}, {"date": "2021-06-09", "close": 0.415, "volume": 176478.0}, {"date": "2021-06-10", "close": 0.41, "volume": 180562.0}, {"date": "2021-06-11", "close": 0.41, "volume": 133680.0}, {"date": "2021-06-15", "close": 0.405, "volume": 193260.0}, {"date": "2021-06-16", "close": 0.39, "volume": 906908.0}, {"date": "2021-06-17", "close": 0.385, "volume": 299484.0}, {"date": "2021-06-18", "close": 0.39, "volume": 218259.0}, {"date": "2021-06-21", "close": 0.385, "volume": 412766.0}, {"date": "2021-06-22", "close": 0.38, "volume": 413987.0}, {"date": "2021-06-23", "close": 0.375, "volume": 647312.0}, {"date": "2021-06-24", "close": 0.385, "volume": 142555.0}, {"date": "2021-06-25", "close": 0.37, "volume": 486500.0}, {"date": "2021-06-28", "close": 0.37, "volume": 370017.0}, {"date": "2021-06-29", "close": 0.365, "volume": 568759.0}, {"date": "2021-06-30", "close": 0.38, "volume": 480643.0}, {"date": "2021-07-01", "close": 0.4, "volume": 247612.0}, {"date": "2021-07-02", "close": 0.415, "volume": 459093.0}, {"date": "2021-07-05", "close": 0.47, "volume": 2252516.0}, {"date": "2021-07-06", "close": 0.47, "volume": 836291.0}, {"date": "2021-07-07", "close": 0.44, "volume": 704184.0}, {"date": "2021-07-08", "close": 0.455, "volume": 911534.0}, {"date": "2021-07-09", "close": 0.455, "volume": 778465.0}, {"date": "2021-07-12", "close": 0.46, "volume": 1122012.0}, {"date": "2021-07-13", "close": 0.45, "volume": 614116.0}, {"date": "2021-07-14", "close": 0.445, "volume": 509352.0}, {"date": "2021-07-15", "close": 0.435, "volume": 612839.0}, {"date": "2021-07-16", "close": 0.44, "volume": 570720.0}, {"date": "2021-07-19", "close": 0.435, "volume": 339986.0}, {"date": "2021-07-20", "close": 0.425, "volume": 342399.0}, {"date": "2021-07-21", "close": 0.425, "volume": 854159.0}, {"date": "2021-07-22", "close": 0.425, "volume": 267943.0}, {"date": "2021-07-23", "close": 0.43, "volume": 428266.0}, {"date": "2021-07-26", "close": 0.415, "volume": 847188.0}, {"date": "2021-07-27", "close": 0.42, "volume": 269314.0}, {"date": "2021-07-28", "close": 0.43, "volume": 183793.0}, {"date": "2021-07-29", "close": 0.425, "volume": 182249.0}, {"date": "2021-07-30", "close": 0.445, "volume": 1371547.0}, {"date": "2021-08-02", "close": 0.445, "volume": 283971.0}, {"date": "2021-08-03", "close": 0.445, "volume": 194971.0}, {"date": "2021-08-04", "close": 0.465, "volume": 1918645.0}, {"date": "2021-08-05", "close": 0.465, "volume": 698236.0}, {"date": "2021-08-06", "close": 0.45, "volume": 681072.0}, {"date": "2021-08-09", "close": 0.435, "volume": 223936.0}, {"date": "2021-08-10", "close": 0.44, "volume": 314696.0}, {"date": "2021-08-11", "close": 0.43, "volume": 464217.0}, {"date": "2021-08-12", "close": 0.425, "volume": 595313.0}, {"date": "2021-08-13", "close": 0.42, "volume": 316048.0}, {"date": "2021-08-16", "close": 0.43, "volume": 202145.0}, {"date": "2021-08-17", "close": 0.44, "volume": 2816076.0}, {"date": "2021-08-18", "close": 0.445, "volume": 469493.0}, {"date": "2021-08-19", "close": 0.43, "volume": 571708.0}, {"date": "2021-08-20", "close": 0.45, "volume": 470971.0}, {"date": "2021-08-23", "close": 0.455, "volume": 312580.0}, {"date": "2021-08-24", "close": 0.46, "volume": 778116.0}, {"date": "2021-08-25", "close": 0.45, "volume": 690136.0}, {"date": "2021-08-26", "close": 0.435, "volume": 485346.0}, {"date": "2021-08-27", "close": 0.45, "volume": 560313.0}, {"date": "2021-08-30", "close": 0.475, "volume": 5865751.0}, {"date": "2021-08-31", "close": 0.505, "volume": 2538323.0}, {"date": "2021-09-01", "close": 0.545, "volume": 2345510.0}, {"date": "2021-09-02", "close": 0.515, "volume": 1125020.0}, {"date": "2021-09-03", "close": 0.51, "volume": 914938.0}, {"date": "2021-09-06", "close": 0.5, "volume": 839006.0}, {"date": "2021-09-07", "close": 0.495, "volume": 626919.0}, {"date": "2021-09-08", "close": 0.475, "volume": 860826.0}, {"date": "2021-09-09", "close": 0.47, "volume": 443861.0}, {"date": "2021-09-10", "close": 0.46, "volume": 596612.0}, {"date": "2021-09-13", "close": 0.47, "volume": 547663.0}, {"date": "2021-09-14", "close": 0.475, "volume": 362673.0}, {"date": "2021-09-15", "close": 0.465, "volume": 727007.0}, {"date": "2021-09-16", "close": 0.47, "volume": 276466.0}, {"date": "2021-09-17", "close": 0.475, "volume": 133692.0}, {"date": "2021-09-20", "close": 0.46, "volume": 1351031.0}, {"date": "2021-09-21", "close": 0.465, "volume": 539769.0}, {"date": "2021-09-22", "close": 0.47, "volume": 421150.0}, {"date": "2021-09-23", "close": 0.475, "volume": 431803.0}, {"date": "2021-09-24", "close": 0.46, "volume": 398498.0}, {"date": "2021-09-27", "close": 0.485, "volume": 625762.0}, {"date": "2021-09-28", "close": 0.48, "volume": 376174.0}, {"date": "2021-09-29", "close": 0.465, "volume": 307752.0}, {"date": "2021-09-30", "close": 0.48, "volume": 318577.0}, {"date": "2021-10-01", "close": 0.48, "volume": 246935.0}, {"date": "2021-10-04", "close": 0.495, "volume": 228263.0}, {"date": "2021-10-05", "close": 0.48, "volume": 279451.0}, {"date": "2021-10-06", "close": 0.48, "volume": 593475.0}, {"date": "2021-10-07", "close": 0.475, "volume": 648329.0}, {"date": "2021-10-08", "close": 0.47, "volume": 603235.0}, {"date": "2021-10-11", "close": 0.465, "volume": 511029.0}, {"date": "2021-10-12", "close": 0.47, "volume": 608908.0}, {"date": "2021-10-13", "close": 0.465, "volume": 264160.0}, {"date": "2021-10-14", "close": 0.465, "volume": 160151.0}, {"date": "2021-10-15", "close": 0.47, "volume": 125525.0}, {"date": "2021-10-18", "close": 0.47, "volume": 187733.0}, {"date": "2021-10-19", "close": 0.47, "volume": 700438.0}, {"date": "2021-10-20", "close": 0.465, "volume": 774462.0}, {"date": "2021-10-21", "close": 0.47, "volume": 344772.0}, {"date": "2021-10-22", "close": 0.46, "volume": 215560.0}, {"date": "2021-10-25", "close": 0.45, "volume": 601610.0}, {"date": "2021-10-26", "close": 0.47, "volume": 1115275.0}, {"date": "2021-10-27", "close": 0.5, "volume": 1453787.0}, {"date": "2021-10-28", "close": 0.455, "volume": 3783703.0}, {"date": "2021-10-29", "close": 0.45, "volume": 601343.0}, {"date": "2021-11-01", "close": 0.44, "volume": 746381.0}, {"date": "2021-11-02", "close": 0.44, "volume": 112246.0}, {"date": "2021-11-03", "close": 0.45, "volume": 156796.0}, {"date": "2021-11-04", "close": 0.45, "volume": 475210.0}, {"date": "2021-11-05", "close": 0.44, "volume": 498556.0}, {"date": "2021-11-08", "close": 0.445, "volume": 324111.0}, {"date": "2021-11-09", "close": 0.46, "volume": 137955.0}, {"date": "2021-11-10", "close": 0.455, "volume": 98645.0}, {"date": "2021-11-11", "close": 0.45, "volume": 218007.0}, {"date": "2021-11-12", "close": 0.46, "volume": 397853.0}, {"date": "2021-11-15", "close": 0.46, "volume": 311531.0}, {"date": "2021-11-16", "close": 0.455, "volume": 423853.0}, {"date": "2021-11-17", "close": 0.44, "volume": 314446.0}, {"date": "2021-11-18", "close": 0.43, "volume": 457445.0}, {"date": "2021-11-19", "close": 0.425, "volume": 551918.0}, {"date": "2021-11-22", "close": 0.425, "volume": 205365.0}, {"date": "2021-11-23", "close": 0.435, "volume": 145783.0}, {"date": "2021-11-24", "close": 0.42, "volume": 297657.0}, {"date": "2021-11-25", "close": 0.42, "volume": 130590.0}, {"date": "2021-11-26", "close": 0.42, "volume": 146703.0}, {"date": "2021-11-29", "close": 0.42, "volume": 508927.0}, {"date": "2021-11-30", "close": 0.41, "volume": 175857.0}, {"date": "2021-12-01", "close": 0.41, "volume": 185715.0}, {"date": "2021-12-02", "close": 0.405, "volume": 226029.0}, {"date": "2021-12-03", "close": 0.4, "volume": 398030.0}, {"date": "2021-12-06", "close": 0.38, "volume": 131054.0}, {"date": "2021-12-07", "close": 0.415, "volume": 420976.0}, {"date": "2021-12-08", "close": 0.405, "volume": 37005.0}, {"date": "2021-12-09", "close": 0.4, "volume": 107857.0}, {"date": "2021-12-10", "close": 0.41, "volume": 35053.0}, {"date": "2021-12-13", "close": 0.4, "volume": 53674.0}, {"date": "2021-12-14", "close": 0.4, "volume": 98270.0}, {"date": "2021-12-15", "close": 0.4, "volume": 84395.0}, {"date": "2021-12-16", "close": 0.395, "volume": 87860.0}, {"date": "2021-12-17", "close": 0.385, "volume": 53611.0}, {"date": "2021-12-20", "close": 0.38, "volume": 128947.0}, {"date": "2021-12-21", "close": 0.37, "volume": 153387.0}, {"date": "2021-12-22", "close": 0.4, "volume": 251477.0}, {"date": "2021-12-23", "close": 0.4, "volume": 239855.0}, {"date": "2021-12-24", "close": 0.4, "volume": 46198.0}, {"date": "2021-12-29", "close": 0.4, "volume": 38728.0}, {"date": "2021-12-30", "close": 0.4, "volume": 21512.0}, {"date": "2021-12-31", "close": 0.405, "volume": 35098.0}, {"date": "2022-01-04", "close": 0.405, "volume": 90963.0}, {"date": "2022-01-05", "close": 0.405, "volume": 53151.0}, {"date": "2022-01-06", "close": 0.4, "volume": 46594.0}, {"date": "2022-01-07", "close": 0.41, "volume": 43559.0}, {"date": "2022-01-10", "close": 0.4, "volume": 100078.0}, {"date": "2022-01-11", "close": 0.415, "volume": 109050.0}, {"date": "2022-01-12", "close": 0.405, "volume": 55487.0}, {"date": "2022-01-13", "close": 0.415, "volume": 61071.0}, {"date": "2022-01-14", "close": 0.415, "volume": 74824.0}, {"date": "2022-01-17", "close": 0.405, "volume": 101357.0}, {"date": "2022-01-18", "close": 0.435, "volume": 275110.0}, {"date": "2022-01-19", "close": 0.43, "volume": 293969.0}, {"date": "2022-01-20", "close": 0.415, "volume": 241323.0}, {"date": "2022-01-21", "close": 0.405, "volume": 489327.0}, {"date": "2022-01-24", "close": 0.405, "volume": 593663.0}, {"date": "2022-01-25", "close": 0.42, "volume": 471117.0}, {"date": "2022-01-27", "close": 0.4, "volume": 547968.0}, {"date": "2022-01-28", "close": 0.41, "volume": 144726.0}, {"date": "2022-01-31", "close": 0.4, "volume": 77771.0}, {"date": "2022-02-01", "close": 0.405, "volume": 93185.0}, {"date": "2022-02-02", "close": 0.4, "volume": 144893.0}, {"date": "2022-02-03", "close": 0.405, "volume": 79555.0}, {"date": "2022-02-04", "close": 0.405, "volume": 139906.0}, {"date": "2022-02-07", "close": 0.405, "volume": 77801.0}, {"date": "2022-02-08", "close": 0.4, "volume": 861045.0}, {"date": "2022-02-09", "close": 0.4, "volume": 105651.0}, {"date": "2022-02-10", "close": 0.395, "volume": 124223.0}, {"date": "2022-02-11", "close": 0.395, "volume": 47425.0}, {"date": "2022-02-14", "close": 0.395, "volume": 193510.0}, {"date": "2022-02-15", "close": 0.39, "volume": 87678.0}, {"date": "2022-02-16", "close": 0.39, "volume": 204210.0}, {"date": "2022-02-17", "close": 0.39, "volume": 91921.0}, {"date": "2022-02-18", "close": 0.395, "volume": 54320.0}, {"date": "2022-02-21", "close": 0.4, "volume": 201105.0}, {"date": "2022-02-22", "close": 0.395, "volume": 1710999.0}, {"date": "2022-02-23", "close": 0.39, "volume": 920308.0}, {"date": "2022-02-24", "close": 0.37, "volume": 603746.0}, {"date": "2022-02-25", "close": 0.285, "volume": 2790601.0}, {"date": "2022-02-28", "close": 0.265, "volume": 723243.0}, {"date": "2022-03-01", "close": 0.265, "volume": 375319.0}, {"date": "2022-03-02", "close": 0.26, "volume": 469520.0}, {"date": "2022-03-03", "close": 0.265, "volume": 365280.0}, {"date": "2022-03-04", "close": 0.2675, "volume": 115230.0}, {"date": "2022-03-07", "close": 0.27, "volume": 598017.0}, {"date": "2022-03-08", "close": 0.26, "volume": 323851.0}, {"date": "2022-03-09", "close": 0.275, "volume": 624328.0}, {"date": "2022-03-10", "close": 0.265, "volume": 329015.0}, {"date": "2022-03-11", "close": 0.28, "volume": 244794.0}, {"date": "2022-03-14", "close": 0.265, "volume": 211219.0}, {"date": "2022-03-15", "close": 0.26, "volume": 338399.0}, {"date": "2022-03-16", "close": 0.27, "volume": 244035.0}, {"date": "2022-03-17", "close": 0.265, "volume": 283792.0}, {"date": "2022-03-18", "close": 0.275, "volume": 296956.0}, {"date": "2022-03-21", "close": 0.27, "volume": 100642.0}, {"date": "2022-03-22", "close": 0.28, "volume": 431162.0}, {"date": "2022-03-23", "close": 0.29, "volume": 426972.0}, {"date": "2022-03-24", "close": 0.28, "volume": 47736.0}, {"date": "2022-03-25", "close": 0.285, "volume": 389635.0}, {"date": "2022-03-28", "close": 0.27, "volume": 117915.0}, {"date": "2022-03-29", "close": 0.28, "volume": 48527.0}, {"date": "2022-03-30", "close": 0.285, "volume": 206303.0}, {"date": "2022-03-31", "close": 0.285, "volume": 209455.0}, {"date": "2022-04-01", "close": 0.285, "volume": 110447.0}, {"date": "2022-04-04", "close": 0.29, "volume": 206432.0}, {"date": "2022-04-05", "close": 0.285, "volume": 125713.0}, {"date": "2022-04-06", "close": 0.28, "volume": 34189.0}, {"date": "2022-04-07", "close": 0.28, "volume": 127008.0}, {"date": "2022-04-08", "close": 0.275, "volume": 348463.0}, {"date": "2022-04-11", "close": 0.27, "volume": 283690.0}, {"date": "2022-04-12", "close": 0.26, "volume": 394447.0}, {"date": "2022-04-13", "close": 0.27, "volume": 30312.0}, {"date": "2022-04-14", "close": 0.27, "volume": 74605.0}, {"date": "2022-04-19", "close": 0.265, "volume": 310468.0}, {"date": "2022-04-20", "close": 0.26, "volume": 230342.0}, {"date": "2022-04-21", "close": 0.26, "volume": 86738.0}, {"date": "2022-04-22", "close": 0.265, "volume": 70582.0}, {"date": "2022-04-26", "close": 0.265, "volume": 234156.0}, {"date": "2022-04-27", "close": 0.245, "volume": 140789.0}, {"date": "2022-04-28", "close": 0.225, "volume": 942465.0}, {"date": "2022-04-29", "close": 0.25, "volume": 434948.0}, {"date": "2022-05-02", "close": 0.235, "volume": 182388.0}, {"date": "2022-05-03", "close": 0.235, "volume": 100747.0}, {"date": "2022-05-04", "close": 0.22, "volume": 401645.0}, {"date": "2022-05-05", "close": 0.225, "volume": 499542.0}, {"date": "2022-05-06", "close": 0.23, "volume": 533632.0}, {"date": "2022-05-09", "close": 0.21, "volume": 661827.0}, {"date": "2022-05-10", "close": 0.22, "volume": 534513.0}, {"date": "2022-05-11", "close": 0.22, "volume": 128582.0}, {"date": "2022-05-12", "close": 0.22, "volume": 88819.0}, {"date": "2022-05-13", "close": 0.225, "volume": 114448.0}, {"date": "2022-05-16", "close": 0.225, "volume": 989121.0}, {"date": "2022-05-17", "close": 0.22, "volume": 10533.0}, {"date": "2022-05-18", "close": 0.215, "volume": 228814.0}, {"date": "2022-05-19", "close": 0.21, "volume": 511020.0}, {"date": "2022-05-20", "close": 0.2, "volume": 283824.0}, {"date": "2022-05-23", "close": 0.2, "volume": 1305405.0}, {"date": "2022-05-24", "close": 0.19, "volume": 205656.0}, {"date": "2022-05-25", "close": 0.19, "volume": 52975.0}, {"date": "2022-05-26", "close": 0.195, "volume": 255611.0}, {"date": "2022-05-27", "close": 0.18, "volume": 465774.0}, {"date": "2022-05-30", "close": 0.18, "volume": 329704.0}, {"date": "2022-05-31", "close": 0.18, "volume": 147121.0}, {"date": "2022-06-01", "close": 0.18, "volume": 48371.0}, {"date": "2022-06-02", "close": 0.175, "volume": 510697.0}, {"date": "2022-06-03", "close": 0.185, "volume": 91444.0}, {"date": "2022-06-06", "close": 0.195, "volume": 432331.0}, {"date": "2022-06-07", "close": 0.19, "volume": 274922.0}, {"date": "2022-06-08", "close": 0.18, "volume": 374264.0}, {"date": "2022-06-09", "close": 0.1775, "volume": 89550.0}, {"date": "2022-06-10", "close": 0.175, "volume": 201143.0}, {"date": "2022-06-14", "close": 0.16, "volume": 1544785.0}, {"date": "2022-06-15", "close": 0.165, "volume": 78368.0}, {"date": "2022-06-16", "close": 0.18, "volume": 507030.0}, {"date": "2022-06-17", "close": 0.2, "volume": 1547682.0}, {"date": "2022-06-20", "close": 0.195, "volume": 683967.0}, {"date": "2022-06-21", "close": 0.18, "volume": 378172.0}, {"date": "2022-06-22", "close": 0.18, "volume": 391657.0}, {"date": "2022-06-23", "close": 0.19, "volume": 109428.0}, {"date": "2022-06-24", "close": 0.2, "volume": 257453.0}, {"date": "2022-06-27", "close": 0.185, "volume": 318306.0}, {"date": "2022-06-28", "close": 0.18, "volume": 524234.0}, {"date": "2022-06-29", "close": 0.18, "volume": 131905.0}, {"date": "2022-06-30", "close": 0.18, "volume": 322856.0}, {"date": "2022-07-01", "close": 0.185, "volume": 60142.0}, {"date": "2022-07-04", "close": 0.18, "volume": 123069.0}, {"date": "2022-07-05", "close": 0.185, "volume": 223922.0}, {"date": "2022-07-06", "close": 0.22, "volume": 318969.0}, {"date": "2022-07-07", "close": 0.225, "volume": 302338.0}, {"date": "2022-07-08", "close": 0.205, "volume": 164301.0}, {"date": "2022-07-11", "close": 0.23, "volume": 448219.0}, {"date": "2022-07-12", "close": 0.245, "volume": 536103.0}, {"date": "2022-07-13", "close": 0.27, "volume": 581538.0}, {"date": "2022-07-14", "close": 0.275, "volume": 459160.0}, {"date": "2022-07-15", "close": 0.265, "volume": 149276.0}, {"date": "2022-07-18", "close": 0.26, "volume": 299611.0}, {"date": "2022-07-19", "close": 0.25, "volume": 41621.0}, {"date": "2022-07-20", "close": 0.265, "volume": 83275.0}, {"date": "2022-07-21", "close": 0.255, "volume": 94186.0}, {"date": "2022-07-22", "close": 0.27, "volume": 86785.0}, {"date": "2022-07-25", "close": 0.26, "volume": 215707.0}, {"date": "2022-07-26", "close": 0.27, "volume": 110321.0}, {"date": "2022-07-27", "close": 0.265, "volume": 19914.0}, {"date": "2022-07-28", "close": 0.275, "volume": 38374.0}, {"date": "2022-07-29", "close": 0.265, "volume": 531340.0}, {"date": "2022-08-01", "close": 0.255, "volume": 99156.0}, {"date": "2022-08-02", "close": 0.25, "volume": 70665.0}, {"date": "2022-08-03", "close": 0.25, "volume": 365709.0}, {"date": "2022-08-04", "close": 0.235, "volume": 187925.0}, {"date": "2022-08-05", "close": 0.25, "volume": 7745.0}, {"date": "2022-08-08", "close": 0.25, "volume": 56574.0}, {"date": "2022-08-09", "close": 0.245, "volume": 59407.0}, {"date": "2022-08-10", "close": 0.25, "volume": 117844.0}, {"date": "2022-08-11", "close": 0.25, "volume": 79174.0}, {"date": "2022-08-12", "close": 0.255, "volume": 49841.0}, {"date": "2022-08-15", "close": 0.255, "volume": 90091.0}, {"date": "2022-08-16", "close": 0.2625, "volume": 135033.0}, {"date": "2022-08-17", "close": 0.26, "volume": 133800.0}, {"date": "2022-08-18", "close": 0.26, "volume": 77176.0}, {"date": "2022-08-19", "close": 0.27, "volume": 77583.0}, {"date": "2022-08-22", "close": 0.255, "volume": 121364.0}, {"date": "2022-08-23", "close": 0.25, "volume": 53420.0}, {"date": "2022-08-24", "close": 0.255, "volume": 17401.0}, {"date": "2022-08-25", "close": 0.26, "volume": 22019.0}, {"date": "2022-08-26", "close": 0.26, "volume": 148719.0}, {"date": "2022-08-29", "close": 0.25, "volume": 225625.0}, {"date": "2022-08-30", "close": 0.25, "volume": 82475.0}, {"date": "2022-08-31", "close": 0.255, "volume": 14236.0}, {"date": "2022-09-01", "close": 0.255, "volume": 26854.0}, {"date": "2022-09-02", "close": 0.255, "volume": 6554.0}, {"date": "2022-09-05", "close": 0.24, "volume": 15203.0}, {"date": "2022-09-06", "close": 0.23, "volume": 79378.0}, {"date": "2022-09-07", "close": 0.225, "volume": 212357.0}, {"date": "2022-09-08", "close": 0.24, "volume": 244724.0}, {"date": "2022-09-09", "close": 0.25, "volume": 132287.0}, {"date": "2022-09-12", "close": 0.255, "volume": 76400.0}, {"date": "2022-09-13", "close": 0.255, "volume": 83371.0}, {"date": "2022-09-14", "close": 0.235, "volume": 240787.0}, {"date": "2022-09-15", "close": 0.23, "volume": 39168.0}, {"date": "2022-09-16", "close": 0.22, "volume": 128250.0}, {"date": "2022-09-19", "close": 0.215, "volume": 605350.0}, {"date": "2022-09-20", "close": 0.21, "volume": 123869.0}, {"date": "2022-09-21", "close": 0.22, "volume": 19154.0}, {"date": "2022-09-23", "close": 0.19, "volume": 697352.0}, {"date": "2022-09-26", "close": 0.19, "volume": 162922.0}, {"date": "2022-09-27", "close": 0.19, "volume": 12653.0}, {"date": "2022-09-28", "close": 0.2, "volume": 34620.0}, {"date": "2022-09-29", "close": 0.195, "volume": 8128.0}, {"date": "2022-09-30", "close": 0.18, "volume": 99336.0}, {"date": "2022-10-03", "close": 0.18, "volume": 125677.0}, {"date": "2022-10-04", "close": 0.185, "volume": 264748.0}, {"date": "2022-10-05", "close": 0.18, "volume": 499717.0}, {"date": "2022-10-06", "close": 0.185, "volume": 369483.0}, {"date": "2022-10-07", "close": 0.185, "volume": 39565.0}, {"date": "2022-10-10", "close": 0.185, "volume": 76384.0}, {"date": "2022-10-11", "close": 0.18, "volume": 156001.0}, {"date": "2022-10-12", "close": 0.18, "volume": 158998.0}, {"date": "2022-10-13", "close": 0.19, "volume": 264378.0}, {"date": "2022-10-14", "close": 0.19, "volume": 5301.0}, {"date": "2022-10-17", "close": 0.18, "volume": 97343.0}, {"date": "2022-10-18", "close": 0.19, "volume": 34507.0}, {"date": "2022-10-19", "close": 0.195, "volume": 106728.0}, {"date": "2022-10-20", "close": 0.19, "volume": 18684.0}, {"date": "2022-10-21", "close": 0.21, "volume": 234351.0}, {"date": "2022-10-24", "close": 0.185, "volume": 127118.0}, {"date": "2022-10-25", "close": 0.19, "volume": 54776.0}, {"date": "2022-10-26", "close": 0.2, "volume": 186402.0}, {"date": "2022-10-27", "close": 0.22, "volume": 644638.0}, {"date": "2022-10-28", "close": 0.24, "volume": 404591.0}, {"date": "2022-10-31", "close": 0.235, "volume": 85366.0}, {"date": "2022-11-01", "close": 0.24, "volume": 102463.0}, {"date": "2022-11-02", "close": 0.24, "volume": 61016.0}, {"date": "2022-11-03", "close": 0.25, "volume": 150461.0}, {"date": "2022-11-04", "close": 0.25, "volume": 69127.0}, {"date": "2022-11-07", "close": 0.245, "volume": 45461.0}, {"date": "2022-11-08", "close": 0.26, "volume": 185945.0}, {"date": "2022-11-09", "close": 0.26, "volume": 3500.0}, {"date": "2022-11-10", "close": 0.245, "volume": 144684.0}, {"date": "2022-11-11", "close": 0.245, "volume": 66731.0}, {"date": "2022-11-14", "close": 0.25, "volume": 63133.0}, {"date": "2022-11-15", "close": 0.235, "volume": 259744.0}, {"date": "2022-11-16", "close": 0.225, "volume": 92645.0}, {"date": "2022-11-17", "close": 0.21, "volume": 321101.0}, {"date": "2022-11-18", "close": 0.215, "volume": 72731.0}, {"date": "2022-11-21", "close": 0.225, "volume": 50080.0}, {"date": "2022-11-22", "close": 0.215, "volume": 122999.0}, {"date": "2022-11-23", "close": 0.215, "volume": 95934.0}, {"date": "2022-11-24", "close": 0.205, "volume": 135611.0}, {"date": "2022-11-25", "close": 0.21, "volume": 158671.0}, {"date": "2022-11-28", "close": 0.205, "volume": 89331.0}, {"date": "2022-11-29", "close": 0.2, "volume": 51935.0}, {"date": "2022-11-30", "close": 0.2, "volume": 111724.0}, {"date": "2022-12-01", "close": 0.21, "volume": 266109.0}, {"date": "2022-12-02", "close": 0.2175, "volume": 7452.0}, {"date": "2022-12-05", "close": 0.2175, "volume": 31735.0}, {"date": "2022-12-06", "close": 0.215, "volume": 39725.0}, {"date": "2022-12-07", "close": 0.215, "volume": 11046.0}, {"date": "2022-12-08", "close": 0.215, "volume": 28953.0}, {"date": "2022-12-09", "close": 0.21, "volume": 150342.0}, {"date": "2022-12-12", "close": 0.21, "volume": 39789.0}, {"date": "2022-12-13", "close": 0.22, "volume": 393770.0}, {"date": "2022-12-14", "close": 0.25, "volume": 611303.0}, {"date": "2022-12-15", "close": 0.225, "volume": 29173.0}, {"date": "2022-12-16", "close": 0.245, "volume": 100762.0}, {"date": "2022-12-19", "close": 0.25, "volume": 234072.0}, {"date": "2022-12-20", "close": 0.245, "volume": 28749.0}, {"date": "2022-12-21", "close": 0.245, "volume": 133696.0}, {"date": "2022-12-22", "close": 0.2425, "volume": 75566.0}, {"date": "2022-12-23", "close": 0.235, "volume": 125421.0}, {"date": "2022-12-28", "close": 0.235, "volume": 228423.0}, {"date": "2022-12-29", "close": 0.23, "volume": 66066.0}, {"date": "2022-12-30", "close": 0.24, "volume": 151413.0}, {"date": "2023-01-03", "close": 0.2425, "volume": 55394.0}, {"date": "2023-01-04", "close": 0.245, "volume": 69035.0}, {"date": "2023-01-05", "close": 0.24, "volume": 55930.0}, {"date": "2023-01-06", "close": 0.245, "volume": 103724.0}, {"date": "2023-01-09", "close": 0.235, "volume": 164770.0}, {"date": "2023-01-10", "close": 0.23, "volume": 128680.0}, {"date": "2023-01-11", "close": 0.23, "volume": 48621.0}, {"date": "2023-01-12", "close": 0.215, "volume": 589821.0}, {"date": "2023-01-13", "close": 0.215, "volume": 53400.0}, {"date": "2023-01-16", "close": 0.22, "volume": 115196.0}, {"date": "2023-01-17", "close": 0.22, "volume": 119079.0}, {"date": "2023-01-18", "close": 0.2225, "volume": 76097.0}, {"date": "2023-01-19", "close": 0.22, "volume": 23844.0}, {"date": "2023-01-20", "close": 0.21, "volume": 89256.0}, {"date": "2023-01-23", "close": 0.215, "volume": 150755.0}, {"date": "2023-01-24", "close": 0.22, "volume": 28232.0}, {"date": "2023-01-25", "close": 0.215, "volume": 25983.0}, {"date": "2023-01-27", "close": 0.21, "volume": 272581.0}, {"date": "2023-01-30", "close": 0.22, "volume": 153656.0}, {"date": "2023-01-31", "close": 0.215, "volume": 143472.0}, {"date": "2023-02-01", "close": 0.22, "volume": 195690.0}, {"date": "2023-02-02", "close": 0.23, "volume": 265969.0}, {"date": "2023-02-03", "close": 0.23, "volume": 245770.0}, {"date": "2023-02-06", "close": 0.2225, "volume": 116366.0}, {"date": "2023-02-07", "close": 0.225, "volume": 136308.0}, {"date": "2023-02-08", "close": 0.23, "volume": 141888.0}, {"date": "2023-02-09", "close": 0.235, "volume": 275579.0}, {"date": "2023-02-10", "close": 0.245, "volume": 255700.0}, {"date": "2023-02-13", "close": 0.25, "volume": 314535.0}, {"date": "2023-02-14", "close": 0.245, "volume": 96795.0}, {"date": "2023-02-15", "close": 0.24, "volume": 84811.0}, {"date": "2023-02-16", "close": 0.24, "volume": 8990.0}, {"date": "2023-02-17", "close": 0.24, "volume": 146634.0}, {"date": "2023-02-20", "close": 0.24, "volume": 64621.0}, {"date": "2023-02-21", "close": 0.245, "volume": 42193.0}, {"date": "2023-02-22", "close": 0.245, "volume": 147247.0}, {"date": "2023-02-23", "close": 0.25, "volume": 72055.0}, {"date": "2023-02-24", "close": 0.235, "volume": 401736.0}, {"date": "2023-02-27", "close": 0.2275, "volume": 199852.0}, {"date": "2023-02-28", "close": 0.225, "volume": 195665.0}, {"date": "2023-03-01", "close": 0.225, "volume": 64160.0}, {"date": "2023-03-02", "close": 0.215, "volume": 220080.0}, {"date": "2023-03-03", "close": 0.215, "volume": 36018.0}, {"date": "2023-03-06", "close": 0.215, "volume": 60128.0}, {"date": "2023-03-07", "close": 0.21, "volume": 90758.0}, {"date": "2023-03-08", "close": 0.21, "volume": 30766.0}, {"date": "2023-03-09", "close": 0.205, "volume": 306402.0}, {"date": "2023-03-10", "close": 0.205, "volume": 92002.0}, {"date": "2023-03-13", "close": 0.205, "volume": 48275.0}, {"date": "2023-03-14", "close": 0.2, "volume": 239096.0}, {"date": "2023-03-15", "close": 0.21, "volume": 4940.0}, {"date": "2023-03-16", "close": 0.2, "volume": 81661.0}, {"date": "2023-03-17", "close": 0.2, "volume": 32502.0}, {"date": "2023-03-20", "close": 0.195, "volume": 193271.0}, {"date": "2023-03-21", "close": 0.2, "volume": 2839.0}, {"date": "2023-03-22", "close": 0.2, "volume": 21224.0}, {"date": "2023-03-23", "close": 0.2, "volume": 22089.0}, {"date": "2023-03-24", "close": 0.2, "volume": 37769.0}, {"date": "2023-03-27", "close": 0.205, "volume": 128424.0}, {"date": "2023-03-28", "close": 0.21, "volume": 215176.0}, {"date": "2023-03-29", "close": 0.21, "volume": 40751.0}, {"date": "2023-03-30", "close": 0.205, "volume": 139569.0}, {"date": "2023-03-31", "close": 0.205, "volume": 66632.0}, {"date": "2023-04-03", "close": 0.21, "volume": 104090.0}, {"date": "2023-04-04", "close": 0.205, "volume": 98780.0}, {"date": "2023-04-05", "close": 0.2, "volume": 139141.0}, {"date": "2023-04-06", "close": 0.205, "volume": 104235.0}, {"date": "2023-04-11", "close": 0.2, "volume": 397391.0}, {"date": "2023-04-12", "close": 0.2, "volume": 215900.0}, {"date": "2023-04-13", "close": 0.2, "volume": 110208.0}, {"date": "2023-04-14", "close": 0.2, "volume": 36130.0}, {"date": "2023-04-17", "close": 0.2, "volume": 105937.0}, {"date": "2023-04-18", "close": 0.195, "volume": 223798.0}, {"date": "2023-04-19", "close": 0.2, "volume": 121088.0}, {"date": "2023-04-20", "close": 0.195, "volume": 154763.0}, {"date": "2023-04-21", "close": 0.2, "volume": 102935.0}, {"date": "2023-04-24", "close": 0.2, "volume": 181025.0}, {"date": "2023-04-26", "close": 0.21, "volume": 389864.0}, {"date": "2023-04-27", "close": 0.21, "volume": 11735.0}, {"date": "2023-04-28", "close": 0.205, "volume": 81366.0}, {"date": "2023-05-01", "close": 0.21, "volume": 106046.0}, {"date": "2023-05-02", "close": 0.21, "volume": 72934.0}, {"date": "2023-05-03", "close": 0.205, "volume": 69166.0}, {"date": "2023-05-04", "close": 0.21, "volume": 328470.0}, {"date": "2023-05-05", "close": 0.2075, "volume": 142235.0}, {"date": "2023-05-08", "close": 0.2, "volume": 225785.0}, {"date": "2023-05-09", "close": 0.2025, "volume": 50648.0}, {"date": "2023-05-10", "close": 0.2, "volume": 31868.0}, {"date": "2023-05-11", "close": 0.2, "volume": 110081.0}, {"date": "2023-05-12", "close": 0.205, "volume": 74777.0}, {"date": "2023-05-15", "close": 0.2, "volume": 56159.0}, {"date": "2023-05-16", "close": 0.205, "volume": 56548.0}, {"date": "2023-05-17", "close": 0.21, "volume": 342601.0}, {"date": "2023-05-18", "close": 0.225, "volume": 536726.0}, {"date": "2023-05-19", "close": 0.215, "volume": 4878.0}, {"date": "2023-05-22", "close": 0.215, "volume": 44801.0}, {"date": "2023-05-23", "close": 0.21, "volume": 13644.0}, {"date": "2023-05-24", "close": 0.21, "volume": 23729.0}, {"date": "2023-05-25", "close": 0.21, "volume": 67278.0}, {"date": "2023-05-26", "close": 0.235, "volume": 744843.0}, {"date": "2023-05-29", "close": 0.24, "volume": 270125.0}, {"date": "2023-05-30", "close": 0.24, "volume": 85529.0}, {"date": "2023-05-31", "close": 0.225, "volume": 55321.0}, {"date": "2023-06-01", "close": 0.22, "volume": 210933.0}, {"date": "2023-06-02", "close": 0.22, "volume": 2504.0}, {"date": "2023-06-05", "close": 0.22, "volume": 74195.0}, {"date": "2023-06-06", "close": 0.22, "volume": 16062.0}, {"date": "2023-06-07", "close": 0.215, "volume": 43710.0}, {"date": "2023-06-08", "close": 0.22, "volume": 195570.0}, {"date": "2023-06-09", "close": 0.21, "volume": 264043.0}, {"date": "2023-06-13", "close": 0.22, "volume": 99770.0}, {"date": "2023-06-14", "close": 0.215, "volume": 24001.0}, {"date": "2023-06-15", "close": 0.215, "volume": 186725.0}, {"date": "2023-06-16", "close": 0.205, "volume": 73297.0}, {"date": "2023-06-19", "close": 0.205, "volume": 116023.0}, {"date": "2023-06-20", "close": 0.205, "volume": 44509.0}, {"date": "2023-06-21", "close": 0.205, "volume": 12868.0}, {"date": "2023-06-22", "close": 0.205, "volume": 11402.0}, {"date": "2023-06-23", "close": 0.2, "volume": 313248.0}, {"date": "2023-06-26", "close": 0.2, "volume": 42977.0}, {"date": "2023-06-27", "close": 0.2, "volume": 83275.0}, {"date": "2023-06-28", "close": 0.2, "volume": 128644.0}, {"date": "2023-06-29", "close": 0.205, "volume": 115968.0}, {"date": "2023-06-30", "close": 0.2, "volume": 223319.0}, {"date": "2023-07-03", "close": 0.195, "volume": 84756.0}, {"date": "2023-07-04", "close": 0.2, "volume": 43433.0}, {"date": "2023-07-05", "close": 0.195, "volume": 41753.0}, {"date": "2023-07-06", "close": 0.2, "volume": 102359.0}, {"date": "2023-07-07", "close": 0.21, "volume": 754461.0}, {"date": "2023-07-10", "close": 0.205, "volume": 80843.0}, {"date": "2023-07-11", "close": 0.2, "volume": 26500.0}, {"date": "2023-07-12", "close": 0.195, "volume": 60768.0}, {"date": "2023-07-13", "close": 0.205, "volume": 288826.0}, {"date": "2023-07-14", "close": 0.2, "volume": 79961.0}, {"date": "2023-07-17", "close": 0.195, "volume": 85472.0}, {"date": "2023-07-18", "close": 0.195, "volume": 300771.0}, {"date": "2023-07-19", "close": 0.19, "volume": 84459.0}, {"date": "2023-07-20", "close": 0.2, "volume": 161986.0}, {"date": "2023-07-21", "close": 0.195, "volume": 118880.0}, {"date": "2023-07-24", "close": 0.2, "volume": 113847.0}, {"date": "2023-07-25", "close": 0.2, "volume": 246771.0}, {"date": "2023-07-26", "close": 0.2, "volume": 7502.0}, {"date": "2023-07-27", "close": 0.195, "volume": 356708.0}, {"date": "2023-07-28", "close": 0.21, "volume": 648572.0}, {"date": "2023-07-31", "close": 0.21, "volume": 130989.0}, {"date": "2023-08-01", "close": 0.205, "volume": 96144.0}, {"date": "2023-08-02", "close": 0.2, "volume": 84570.0}, {"date": "2023-08-03", "close": 0.205, "volume": 77221.0}, {"date": "2023-08-04", "close": 0.2, "volume": 184262.0}, {"date": "2023-08-07", "close": 0.205, "volume": 54289.0}, {"date": "2023-08-08", "close": 0.205, "volume": 47023.0}, {"date": "2023-08-09", "close": 0.2, "volume": 168333.0}, {"date": "2023-08-10", "close": 0.2025, "volume": 27816.0}, {"date": "2023-08-11", "close": 0.205, "volume": 20047.0}, {"date": "2023-08-14", "close": 0.2, "volume": 98017.0}, {"date": "2023-08-15", "close": 0.2, "volume": 111535.0}, {"date": "2023-08-16", "close": 0.2, "volume": 161865.0}, {"date": "2023-08-17", "close": 0.2, "volume": 339406.0}, {"date": "2023-08-21", "close": 0.2, "volume": 21673.0}, {"date": "2023-08-23", "close": 0.2, "volume": 90708.0}, {"date": "2023-08-24", "close": 0.2, "volume": 126604.0}, {"date": "2023-08-25", "close": 0.205, "volume": 209062.0}, {"date": "2023-08-28", "close": 0.195, "volume": 979901.0}, {"date": "2023-08-29", "close": 0.185, "volume": 400423.0}, {"date": "2023-08-30", "close": 0.19, "volume": 253912.0}, {"date": "2023-08-31", "close": 0.19, "volume": 54214.0}, {"date": "2023-09-01", "close": 0.195, "volume": 226512.0}, {"date": "2023-09-04", "close": 0.195, "volume": 14109.0}, {"date": "2023-09-05", "close": 0.19, "volume": 64466.0}, {"date": "2023-09-06", "close": 0.19, "volume": 53777.0}, {"date": "2023-09-07", "close": 0.18, "volume": 447794.0}, {"date": "2023-09-08", "close": 0.18, "volume": 1000591.0}, {"date": "2023-09-11", "close": 0.18, "volume": 123175.0}, {"date": "2023-09-12", "close": 0.185, "volume": 10761.0}, {"date": "2023-09-13", "close": 0.18, "volume": 588408.0}, {"date": "2023-09-14", "close": 0.175, "volume": 109628.0}, {"date": "2023-09-15", "close": 0.185, "volume": 119407.0}, {"date": "2023-09-18", "close": 0.18, "volume": 98477.0}, {"date": "2023-09-19", "close": 0.2, "volume": 1024095.0}, {"date": "2023-09-20", "close": 0.19, "volume": 277838.0}, {"date": "2023-09-21", "close": 0.19, "volume": 371227.0}, {"date": "2023-09-22", "close": 0.195, "volume": 68575.0}, {"date": "2023-09-25", "close": 0.185, "volume": 103448.0}, {"date": "2023-09-26", "close": 0.19, "volume": 137218.0}, {"date": "2023-09-27", "close": 0.19, "volume": 174867.0}, {"date": "2023-09-28", "close": 0.2, "volume": 23830.0}, {"date": "2023-09-29", "close": 0.195, "volume": 237765.0}, {"date": "2023-10-02", "close": 0.2, "volume": 389567.0}, {"date": "2023-10-03", "close": 0.205, "volume": 345334.0}, {"date": "2023-10-04", "close": 0.195, "volume": 367304.0}, {"date": "2023-10-05", "close": 0.205, "volume": 714038.0}, {"date": "2023-10-06", "close": 0.2, "volume": 281311.0}, {"date": "2023-10-09", "close": 0.205, "volume": 2500.0}, {"date": "2023-10-10", "close": 0.2, "volume": 329349.0}, {"date": "2023-10-11", "close": 0.205, "volume": 65757.0}, {"date": "2023-10-12", "close": 0.2, "volume": 205507.0}, {"date": "2023-10-13", "close": 0.205, "volume": 117783.0}, {"date": "2023-10-16", "close": 0.195, "volume": 94577.0}, {"date": "2023-10-17", "close": 0.2, "volume": 800.0}, {"date": "2023-10-18", "close": 0.205, "volume": 183443.0}, {"date": "2023-10-20", "close": 0.205, "volume": 197519.0}, {"date": "2023-10-23", "close": 0.205, "volume": 72039.0}, {"date": "2023-10-24", "close": 0.19, "volume": 220661.0}, {"date": "2023-10-25", "close": 0.185, "volume": 394225.0}, {"date": "2023-10-26", "close": 0.1875, "volume": 5100.0}, {"date": "2023-10-27", "close": 0.185, "volume": 81852.0}, {"date": "2023-10-30", "close": 0.185, "volume": 58961.0}, {"date": "2023-10-31", "close": 0.175, "volume": 238694.0}, {"date": "2023-11-01", "close": 0.185, "volume": 28801.0}, {"date": "2023-11-02", "close": 0.175, "volume": 122520.0}, {"date": "2023-11-03", "close": 0.18, "volume": 144174.0}, {"date": "2023-11-06", "close": 0.18, "volume": 121981.0}, {"date": "2023-11-07", "close": 0.185, "volume": 13686.0}, {"date": "2023-11-08", "close": 0.185, "volume": 33505.0}, {"date": "2023-11-09", "close": 0.185, "volume": 55842.0}, {"date": "2023-11-10", "close": 0.185, "volume": 4935.0}, {"date": "2023-11-13", "close": 0.185, "volume": 10487.0}, {"date": "2023-11-14", "close": 0.18, "volume": 9318.0}, {"date": "2023-11-15", "close": 0.175, "volume": 221358.0}, {"date": "2023-11-16", "close": 0.18, "volume": 234133.0}, {"date": "2023-11-17", "close": 0.18, "volume": 80475.0}, {"date": "2023-11-20", "close": 0.185, "volume": 146.0}, {"date": "2023-11-21", "close": 0.18, "volume": 39398.0}, {"date": "2023-11-22", "close": 0.18, "volume": 5575.0}, {"date": "2023-11-23", "close": 0.185, "volume": 26188.0}, {"date": "2023-11-27", "close": 0.1775, "volume": 16711.0}, {"date": "2023-11-28", "close": 0.175, "volume": 2744.0}, {"date": "2023-11-29", "close": 0.175, "volume": 195071.0}, {"date": "2023-11-30", "close": 0.175, "volume": 44455.0}, {"date": "2023-12-01", "close": 0.175, "volume": 81814.0}, {"date": "2023-12-04", "close": 0.175, "volume": 161945.0}, {"date": "2023-12-05", "close": 0.17, "volume": 257897.0}, {"date": "2023-12-06", "close": 0.18, "volume": 132021.0}, {"date": "2023-12-07", "close": 0.17, "volume": 1040554.0}, {"date": "2023-12-08", "close": 0.17, "volume": 507060.0}, {"date": "2023-12-11", "close": 0.17, "volume": 22797.0}, {"date": "2023-12-12", "close": 0.165, "volume": 542872.0}, {"date": "2023-12-13", "close": 0.1625, "volume": 184934.0}, {"date": "2023-12-14", "close": 0.16, "volume": 728800.0}, {"date": "2023-12-15", "close": 0.155, "volume": 118950.0}, {"date": "2023-12-18", "close": 0.16, "volume": 156072.0}, {"date": "2023-12-19", "close": 0.155, "volume": 102098.0}, {"date": "2023-12-20", "close": 0.16, "volume": 63265.0}, {"date": "2023-12-21", "close": 0.17, "volume": 670878.0}, {"date": "2023-12-22", "close": 0.165, "volume": 113935.0}, {"date": "2023-12-27", "close": 0.1675, "volume": 36239.0}, {"date": "2023-12-28", "close": 0.165, "volume": 155356.0}, {"date": "2023-12-29", "close": 0.165, "volume": 210305.0}, {"date": "2024-01-02", "close": 0.17, "volume": 161131.0}, {"date": "2024-01-03", "close": 0.17, "volume": 5772.0}, {"date": "2024-01-04", "close": 0.1675, "volume": 128.0}, {"date": "2024-01-05", "close": 0.17, "volume": 42470.0}, {"date": "2024-01-08", "close": 0.16, "volume": 109393.0}, {"date": "2024-01-09", "close": 0.165, "volume": 92001.0}, {"date": "2024-01-10", "close": 0.165, "volume": 150.0}, {"date": "2024-01-11", "close": 0.16, "volume": 121003.0}, {"date": "2024-01-12", "close": 0.165, "volume": 49022.0}, {"date": "2024-01-15", "close": 0.1675, "volume": 111986.0}, {"date": "2024-01-16", "close": 0.165, "volume": 34672.0}, {"date": "2024-01-17", "close": 0.17, "volume": 55414.0}, {"date": "2024-01-18", "close": 0.165, "volume": 32801.0}, {"date": "2024-01-19", "close": 0.16, "volume": 43067.0}, {"date": "2024-01-22", "close": 0.16, "volume": 117400.0}, {"date": "2024-01-23", "close": 0.155, "volume": 154480.0}, {"date": "2024-01-24", "close": 0.16, "volume": 62630.0}, {"date": "2024-01-25", "close": 0.16, "volume": 89037.0}, {"date": "2024-01-29", "close": 0.16, "volume": 33409.0}, {"date": "2024-01-30", "close": 0.165, "volume": 286766.0}, {"date": "2024-01-31", "close": 0.17, "volume": 31057.0}, {"date": "2024-02-01", "close": 0.165, "volume": 120333.0}, {"date": "2024-02-02", "close": 0.165, "volume": 66046.0}, {"date": "2024-02-05", "close": 0.165, "volume": 92401.0}, {"date": "2024-02-06", "close": 0.16, "volume": 127260.0}, {"date": "2024-02-07", "close": 0.165, "volume": 18684.0}, {"date": "2024-02-08", "close": 0.1625, "volume": 10407.0}, {"date": "2024-02-09", "close": 0.2, "volume": 2237194.0}, {"date": "2024-02-13", "close": 0.19, "volume": 831092.0}, {"date": "2024-02-14", "close": 0.18, "volume": 194225.0}, {"date": "2024-02-15", "close": 0.185, "volume": 26864.0}, {"date": "2024-02-16", "close": 0.2, "volume": 243529.0}, {"date": "2024-02-19", "close": 0.195, "volume": 139682.0}, {"date": "2024-02-20", "close": 0.2, "volume": 187471.0}, {"date": "2024-02-21", "close": 0.2, "volume": 209296.0}, {"date": "2024-02-22", "close": 0.2, "volume": 56477.0}, {"date": "2024-02-23", "close": 0.2, "volume": 405204.0}, {"date": "2024-02-26", "close": 0.165, "volume": 1450165.0}, {"date": "2024-02-27", "close": 0.165, "volume": 530511.0}, {"date": "2024-02-28", "close": 0.16, "volume": 108264.0}, {"date": "2024-02-29", "close": 0.16, "volume": 323961.0}, {"date": "2024-03-01", "close": 0.16, "volume": 253562.0}, {"date": "2024-03-04", "close": 0.16, "volume": 15896.0}, {"date": "2024-03-05", "close": 0.16, "volume": 113874.0}, {"date": "2024-03-06", "close": 0.16, "volume": 80125.0}, {"date": "2024-03-07", "close": 0.16, "volume": 32554.0}, {"date": "2024-03-08", "close": 0.16, "volume": 44831.0}, {"date": "2024-03-11", "close": 0.165, "volume": 19934.0}, {"date": "2024-03-12", "close": 0.16, "volume": 19892.0}, {"date": "2024-03-13", "close": 0.16, "volume": 155730.0}, {"date": "2024-03-14", "close": 0.165, "volume": 158968.0}, {"date": "2024-03-15", "close": 0.16, "volume": 72041.0}, {"date": "2024-03-18", "close": 0.1625, "volume": 168133.0}, {"date": "2024-03-19", "close": 0.155, "volume": 331110.0}, {"date": "2024-03-20", "close": 0.155, "volume": 280521.0}, {"date": "2024-03-21", "close": 0.155, "volume": 90841.0}, {"date": "2024-03-22", "close": 0.155, "volume": 24538.0}, {"date": "2024-03-25", "close": 0.155, "volume": 41851.0}, {"date": "2024-03-26", "close": 0.16, "volume": 54081.0}, {"date": "2024-03-28", "close": 0.135, "volume": 759615.0}, {"date": "2024-04-02", "close": 0.145, "volume": 118158.0}, {"date": "2024-04-03", "close": 0.155, "volume": 71313.0}, {"date": "2024-04-04", "close": 0.14, "volume": 376317.0}, {"date": "2024-04-05", "close": 0.13, "volume": 2100711.0}, {"date": "2024-04-08", "close": 0.14, "volume": 1072691.0}, {"date": "2024-04-09", "close": 0.135, "volume": 72029.0}, {"date": "2024-04-10", "close": 0.135, "volume": 723630.0}, {"date": "2024-04-11", "close": 0.135, "volume": 787659.0}, {"date": "2024-04-12", "close": 0.13, "volume": 324878.0}, {"date": "2024-04-15", "close": 0.13, "volume": 174125.0}, {"date": "2024-04-16", "close": 0.135, "volume": 186411.0}, {"date": "2024-04-17", "close": 0.135, "volume": 426652.0}, {"date": "2024-04-18", "close": 0.13, "volume": 545666.0}, {"date": "2024-04-19", "close": 0.125, "volume": 1847792.0}, {"date": "2024-04-22", "close": 0.135, "volume": 1107899.0}, {"date": "2024-04-23", "close": 0.13, "volume": 223506.0}, {"date": "2024-04-24", "close": 0.1325, "volume": 28841.0}, {"date": "2024-04-26", "close": 0.125, "volume": 559948.0}, {"date": "2024-04-29", "close": 0.135, "volume": 494195.0}, {"date": "2024-04-30", "close": 0.13, "volume": 33904.0}, {"date": "2024-05-01", "close": 0.13, "volume": 10383.0}, {"date": "2024-05-02", "close": 0.135, "volume": 620302.0}, {"date": "2024-05-03", "close": 0.135, "volume": 68946.0}, {"date": "2024-05-06", "close": 0.14, "volume": 786051.0}, {"date": "2024-05-07", "close": 0.13, "volume": 749153.0}, {"date": "2024-05-08", "close": 0.125, "volume": 1685739.0}, {"date": "2024-05-09", "close": 0.1275, "volume": 158883.0}, {"date": "2024-05-10", "close": 0.125, "volume": 237202.0}, {"date": "2024-05-13", "close": 0.13, "volume": 48919.0}, {"date": "2024-05-14", "close": 0.1275, "volume": 5047.0}, {"date": "2024-05-15", "close": 0.13, "volume": 41504.0}, {"date": "2024-05-16", "close": 0.1275, "volume": 34831.0}, {"date": "2024-05-17", "close": 0.1275, "volume": 12525.0}, {"date": "2024-05-20", "close": 0.125, "volume": 118503.0}, {"date": "2024-05-21", "close": 0.125, "volume": 62828.0}, {"date": "2024-05-22", "close": 0.125, "volume": 144021.0}, {"date": "2024-05-23", "close": 0.125, "volume": 76840.0}, {"date": "2024-05-24", "close": 0.13, "volume": 84041.0}, {"date": "2024-05-27", "close": 0.125, "volume": 120044.0}, {"date": "2024-05-28", "close": 0.125, "volume": 3855.0}, {"date": "2024-05-29", "close": 0.1275, "volume": 9892.0}, {"date": "2024-05-30", "close": 0.13, "volume": 317002.0}, {"date": "2024-05-31", "close": 0.125, "volume": 108150.0}, {"date": "2024-06-03", "close": 0.125, "volume": 385786.0}, {"date": "2024-06-04", "close": 0.1275, "volume": 85200.0}, {"date": "2024-06-05", "close": 0.125, "volume": 814569.0}, {"date": "2024-06-06", "close": 0.12, "volume": 331826.0}, {"date": "2024-06-07", "close": 0.13, "volume": 180701.0}, {"date": "2024-06-11", "close": 0.13, "volume": 61854.0}, {"date": "2024-06-12", "close": 0.125, "volume": 176789.0}, {"date": "2024-06-13", "close": 0.12, "volume": 43164.0}, {"date": "2024-06-14", "close": 0.125, "volume": 50001.0}, {"date": "2024-06-17", "close": 0.12, "volume": 20126.0}, {"date": "2024-06-18", "close": 0.12, "volume": 191003.0}, {"date": "2024-06-19", "close": 0.105, "volume": 826628.0}, {"date": "2024-06-20", "close": 0.105, "volume": 346524.0}, {"date": "2024-06-21", "close": 0.105, "volume": 224904.0}, {"date": "2024-06-24", "close": 0.105, "volume": 114164.0}, {"date": "2024-06-25", "close": 0.105, "volume": 566159.0}, {"date": "2024-06-26", "close": 0.1, "volume": 176321.0}, {"date": "2024-06-27", "close": 0.11, "volume": 358618.0}, {"date": "2024-06-28", "close": 0.105, "volume": 371115.0}, {"date": "2024-07-01", "close": 0.105, "volume": 145415.0}, {"date": "2024-07-02", "close": 0.105, "volume": 87915.0}, {"date": "2024-07-03", "close": 0.105, "volume": 89680.0}, {"date": "2024-07-04", "close": 0.12, "volume": 295422.0}, {"date": "2024-07-05", "close": 0.11, "volume": 9053.0}, {"date": "2024-07-08", "close": 0.115, "volume": 17324.0}, {"date": "2024-07-09", "close": 0.115, "volume": 20299.0}, {"date": "2024-07-10", "close": 0.11, "volume": 41773.0}, {"date": "2024-07-11", "close": 0.11, "volume": 26.0}, {"date": "2024-07-12", "close": 0.11, "volume": 39252.0}, {"date": "2024-07-15", "close": 0.115, "volume": 98909.0}, {"date": "2024-07-16", "close": 0.11, "volume": 17761.0}, {"date": "2024-07-17", "close": 0.1125, "volume": 7000.0}, {"date": "2024-07-18", "close": 0.13, "volume": 408635.0}, {"date": "2024-07-19", "close": 0.125, "volume": 14804.0}, {"date": "2024-07-22", "close": 0.13, "volume": 24551.0}, {"date": "2024-07-23", "close": 0.125, "volume": 8192.0}, {"date": "2024-07-24", "close": 0.13, "volume": 3116.0}, {"date": "2024-07-25", "close": 0.13, "volume": 258974.0}, {"date": "2024-07-26", "close": 0.125, "volume": 5347.0}, {"date": "2024-07-29", "close": 0.11, "volume": 298975.0}, {"date": "2024-07-30", "close": 0.11, "volume": 16512.0}, {"date": "2024-07-31", "close": 0.115, "volume": 436665.0}, {"date": "2024-08-01", "close": 0.115, "volume": 531492.0}, {"date": "2024-08-02", "close": 0.125, "volume": 495599.0}, {"date": "2024-08-05", "close": 0.105, "volume": 183420.0}, {"date": "2024-08-06", "close": 0.105, "volume": 100356.0}, {"date": "2024-08-07", "close": 0.11, "volume": 31861.0}, {"date": "2024-08-08", "close": 0.105, "volume": 15551.0}, {"date": "2024-08-09", "close": 0.105, "volume": 8503.0}, {"date": "2024-08-12", "close": 0.11, "volume": 38835.0}, {"date": "2024-08-13", "close": 0.11, "volume": 46118.0}, {"date": "2024-08-14", "close": 0.11, "volume": 195133.0}, {"date": "2024-08-15", "close": 0.105, "volume": 273634.0}, {"date": "2024-08-16", "close": 0.105, "volume": 247847.0}, {"date": "2024-08-19", "close": 0.105, "volume": 94760.0}, {"date": "2024-08-20", "close": 0.105, "volume": 549932.0}, {"date": "2024-08-21", "close": 0.11, "volume": 27086.0}, {"date": "2024-08-22", "close": 0.105, "volume": 39802.0}, {"date": "2024-08-23", "close": 0.105, "volume": 71736.0}, {"date": "2024-08-26", "close": 0.105, "volume": 20693.0}, {"date": "2024-08-27", "close": 0.11, "volume": 357333.0}, {"date": "2024-08-28", "close": 0.105, "volume": 245990.0}, {"date": "2024-08-29", "close": 0.1, "volume": 1332441.0}, {"date": "2024-08-30", "close": 0.1, "volume": 551.0}, {"date": "2024-09-02", "close": 0.096, "volume": 61683.0}, {"date": "2024-09-03", "close": 0.105, "volume": 188181.0}, {"date": "2024-09-04", "close": 0.105, "volume": 132660.0}, {"date": "2024-09-05", "close": 0.1, "volume": 62747.0}, {"date": "2024-09-06", "close": 0.1025, "volume": 47481.0}, {"date": "2024-09-09", "close": 0.093, "volume": 207236.0}, {"date": "2024-09-10", "close": 0.099, "volume": 88660.0}, {"date": "2024-09-12", "close": 0.094, "volume": 12665.0}, {"date": "2024-09-13", "close": 0.094, "volume": 143355.0}, {"date": "2024-09-16", "close": 0.092, "volume": 131198.0}, {"date": "2024-09-17", "close": 0.096, "volume": 434259.0}, {"date": "2024-09-18", "close": 0.1, "volume": 2444.0}, {"date": "2024-09-19", "close": 0.095, "volume": 424344.0}, {"date": "2024-09-20", "close": 0.094, "volume": 278450.0}, {"date": "2024-09-23", "close": 0.095, "volume": 128698.0}, {"date": "2024-09-24", "close": 0.095, "volume": 15634.0}, {"date": "2024-09-25", "close": 0.093, "volume": 151448.0}, {"date": "2024-09-26", "close": 0.0945, "volume": 405961.0}, {"date": "2024-09-27", "close": 0.096, "volume": 105089.0}, {"date": "2024-09-30", "close": 0.098, "volume": 271041.0}, {"date": "2024-10-01", "close": 0.105, "volume": 76665.0}, {"date": "2024-10-02", "close": 0.11, "volume": 140116.0}, {"date": "2024-10-03", "close": 0.11, "volume": 24654.0}, {"date": "2024-10-04", "close": 0.11, "volume": 194323.0}, {"date": "2024-10-07", "close": 0.115, "volume": 17546.0}, {"date": "2024-10-08", "close": 0.125, "volume": 157334.0}, {"date": "2024-10-09", "close": 0.13, "volume": 204330.0}, {"date": "2024-10-10", "close": 0.135, "volume": 551811.0}, {"date": "2024-10-11", "close": 0.125, "volume": 399426.0}, {"date": "2024-10-14", "close": 0.13, "volume": 127420.0}, {"date": "2024-10-15", "close": 0.13, "volume": 198120.0}, {"date": "2024-10-16", "close": 0.135, "volume": 377654.0}, {"date": "2024-10-17", "close": 0.14, "volume": 402885.0}, {"date": "2024-10-18", "close": 0.14, "volume": 422398.0}, {"date": "2024-10-21", "close": 0.14, "volume": 515806.0}, {"date": "2024-10-22", "close": 0.14, "volume": 779028.0}, {"date": "2024-10-23", "close": 0.14, "volume": 7500.0}, {"date": "2024-10-24", "close": 0.14, "volume": 155286.0}, {"date": "2024-10-28", "close": 0.145, "volume": 74444.0}, {"date": "2024-10-29", "close": 0.14, "volume": 25283.0}, {"date": "2024-10-30", "close": 0.145, "volume": 105959.0}, {"date": "2024-10-31", "close": 0.13, "volume": 45981.0}, {"date": "2024-11-01", "close": 0.13, "volume": 1911.0}, {"date": "2024-11-04", "close": 0.13, "volume": 14821.0}, {"date": "2024-11-05", "close": 0.13, "volume": 100202.0}, {"date": "2024-11-06", "close": 0.13, "volume": 8298.0}, {"date": "2024-11-07", "close": 0.13, "volume": 221474.0}, {"date": "2024-11-08", "close": 0.13, "volume": 557.0}, {"date": "2024-11-11", "close": 0.135, "volume": 101062.0}, {"date": "2024-11-12", "close": 0.135, "volume": 65261.0}, {"date": "2024-11-13", "close": 0.135, "volume": 141164.0}, {"date": "2024-11-14", "close": 0.135, "volume": 38560.0}, {"date": "2024-11-15", "close": 0.13, "volume": 46491.0}, {"date": "2024-11-18", "close": 0.135, "volume": 121639.0}, {"date": "2024-11-19", "close": 0.13, "volume": 76923.0}, {"date": "2024-11-20", "close": 0.13, "volume": 81509.0}, {"date": "2024-11-22", "close": 0.125, "volume": 2321.0}, {"date": "2024-11-25", "close": 0.13, "volume": 9418.0}, {"date": "2024-11-26", "close": 0.13, "volume": 90769.0}, {"date": "2024-11-27", "close": 0.13, "volume": 8.0}, {"date": "2024-11-28", "close": 0.125, "volume": 45443.0}, {"date": "2024-11-29", "close": 0.125, "volume": 20000.0}, {"date": "2024-12-02", "close": 0.125, "volume": 53426.0}, {"date": "2024-12-03", "close": 0.13, "volume": 255932.0}, {"date": "2024-12-04", "close": 0.13, "volume": 316512.0}, {"date": "2024-12-05", "close": 0.135, "volume": 34321.0}, {"date": "2024-12-06", "close": 0.14, "volume": 15015.0}, {"date": "2024-12-09", "close": 0.135, "volume": 6575.0}, {"date": "2024-12-10", "close": 0.13, "volume": 8507.0}, {"date": "2024-12-11", "close": 0.135, "volume": 8.0}, {"date": "2024-12-13", "close": 0.135, "volume": 37037.0}, {"date": "2024-12-16", "close": 0.135, "volume": 66843.0}, {"date": "2024-12-17", "close": 0.13, "volume": 73970.0}, {"date": "2024-12-18", "close": 0.13, "volume": 42586.0}, {"date": "2024-12-19", "close": 0.13, "volume": 2460.0}, {"date": "2024-12-20", "close": 0.135, "volume": 47219.0}, {"date": "2024-12-23", "close": 0.13, "volume": 97121.0}, {"date": "2024-12-24", "close": 0.13, "volume": 1829.0}, {"date": "2024-12-27", "close": 0.125, "volume": 2264.0}, {"date": "2024-12-30", "close": 0.13, "volume": 93637.0}, {"date": "2024-12-31", "close": 0.1275, "volume": 85.0}, {"date": "2025-01-02", "close": 0.125, "volume": 37802.0}, {"date": "2025-01-03", "close": 0.125, "volume": 2836.0}, {"date": "2025-01-06", "close": 0.125, "volume": 200545.0}, {"date": "2025-01-07", "close": 0.125, "volume": 52029.0}, {"date": "2025-01-08", "close": 0.125, "volume": 47018.0}, {"date": "2025-01-09", "close": 0.125, "volume": 37004.0}, {"date": "2025-01-10", "close": 0.12, "volume": 165309.0}, {"date": "2025-01-13", "close": 0.12, "volume": 7270.0}, {"date": "2025-01-14", "close": 0.12, "volume": 7286.0}, {"date": "2025-01-15", "close": 0.125, "volume": 21719.0}, {"date": "2025-01-16", "close": 0.12, "volume": 441.0}, {"date": "2025-01-17", "close": 0.1175, "volume": 191419.0}, {"date": "2025-01-20", "close": 0.115, "volume": 37378.0}, {"date": "2025-01-21", "close": 0.12, "volume": 276313.0}, {"date": "2025-01-22", "close": 0.11, "volume": 31378.0}, {"date": "2025-01-23", "close": 0.11, "volume": 158655.0}, {"date": "2025-01-24", "close": 0.11, "volume": 116894.0}, {"date": "2025-01-28", "close": 0.11, "volume": 9684.0}, {"date": "2025-01-29", "close": 0.11, "volume": 38706.0}, {"date": "2025-01-30", "close": 0.105, "volume": 271539.0}, {"date": "2025-01-31", "close": 0.105, "volume": 28454.0}, {"date": "2025-02-03", "close": 0.1, "volume": 580333.0}, {"date": "2025-02-04", "close": 0.105, "volume": 3.0}, {"date": "2025-02-05", "close": 0.105, "volume": 117518.0}, {"date": "2025-02-06", "close": 0.1, "volume": 15078.0}, {"date": "2025-02-07", "close": 0.105, "volume": 205247.0}, {"date": "2025-02-10", "close": 0.105, "volume": 62704.0}, {"date": "2025-02-11", "close": 0.105, "volume": 8671.0}, {"date": "2025-02-12", "close": 0.11, "volume": 24865.0}, {"date": "2025-02-13", "close": 0.105, "volume": 55131.0}, {"date": "2025-02-14", "close": 0.105, "volume": 35016.0}, {"date": "2025-02-17", "close": 0.099, "volume": 1872055.0}, {"date": "2025-02-18", "close": 0.099, "volume": 131062.0}, {"date": "2025-02-19", "close": 0.099, "volume": 45402.0}, {"date": "2025-02-20", "close": 0.105, "volume": 37910.0}, {"date": "2025-02-21", "close": 0.105, "volume": 7707.0}, {"date": "2025-02-24", "close": 0.098, "volume": 82290.0}, {"date": "2025-02-25", "close": 0.097, "volume": 1563619.0}, {"date": "2025-02-26", "close": 0.1, "volume": 114531.0}, {"date": "2025-02-27", "close": 0.105, "volume": 108476.0}, {"date": "2025-02-28", "close": 0.11, "volume": 38471.0}, {"date": "2025-03-03", "close": 0.1075, "volume": 380552.0}, {"date": "2025-03-04", "close": 0.11, "volume": 58099.0}, {"date": "2025-03-05", "close": 0.105, "volume": 165874.0}, {"date": "2025-03-06", "close": 0.11, "volume": 40141.0}, {"date": "2025-03-07", "close": 0.105, "volume": 39361.0}, {"date": "2025-03-10", "close": 0.11, "volume": 9185.0}, {"date": "2025-03-11", "close": 0.11, "volume": 59144.0}, {"date": "2025-03-12", "close": 0.1, "volume": 119103.0}, {"date": "2025-03-13", "close": 0.105, "volume": 29818.0}, {"date": "2025-03-14", "close": 0.1, "volume": 215.0}, {"date": "2025-03-17", "close": 0.097, "volume": 966689.0}, {"date": "2025-03-18", "close": 0.105, "volume": 248505.0}, {"date": "2025-03-19", "close": 0.095, "volume": 545025.0}, {"date": "2025-03-20", "close": 0.093, "volume": 425559.0}, {"date": "2025-03-21", "close": 0.096, "volume": 3545.0}, {"date": "2025-03-24", "close": 0.093, "volume": 195827.0}, {"date": "2025-03-25", "close": 0.095, "volume": 65315.0}, {"date": "2025-03-26", "close": 0.091, "volume": 154341.0}, {"date": "2025-03-27", "close": 0.091, "volume": 71149.0}, {"date": "2025-03-28", "close": 0.09, "volume": 50941.0}, {"date": "2025-03-31", "close": 0.095, "volume": 56610.0}, {"date": "2025-04-01", "close": 0.095, "volume": 28702.0}, {"date": "2025-04-02", "close": 0.091, "volume": 27526.0}, {"date": "2025-04-03", "close": 0.091, "volume": 20965.0}, {"date": "2025-04-04", "close": 0.088, "volume": 250207.0}, {"date": "2025-04-07", "close": 0.087, "volume": 349002.0}, {"date": "2025-04-08", "close": 0.088, "volume": 72416.0}, {"date": "2025-04-09", "close": 0.084, "volume": 106360.0}, {"date": "2025-04-10", "close": 0.094, "volume": 45950.0}, {"date": "2025-04-11", "close": 0.09, "volume": 210752.0}, {"date": "2025-04-14", "close": 0.091, "volume": 11199.0}, {"date": "2025-04-15", "close": 0.095, "volume": 7259.0}, {"date": "2025-04-16", "close": 0.096, "volume": 543585.0}, {"date": "2025-04-17", "close": 0.099, "volume": 103097.0}, {"date": "2025-04-22", "close": 0.098, "volume": 22904.0}, {"date": "2025-04-23", "close": 0.1, "volume": 91539.0}, {"date": "2025-04-24", "close": 0.095, "volume": 2500.0}, {"date": "2025-04-28", "close": 0.105, "volume": 905740.0}, {"date": "2025-04-29", "close": 0.105, "volume": 670241.0}, {"date": "2025-04-30", "close": 0.105, "volume": 623923.0}, {"date": "2025-05-01", "close": 0.097, "volume": 590180.0}, {"date": "2025-05-02", "close": 0.099, "volume": 55452.0}, {"date": "2025-05-05", "close": 0.096, "volume": 250988.0}, {"date": "2025-05-06", "close": 0.099, "volume": 165421.0}, {"date": "2025-05-07", "close": 0.095, "volume": 203396.0}, {"date": "2025-05-08", "close": 0.098, "volume": 40633.0}, {"date": "2025-05-09", "close": 0.095, "volume": 41675.0}, {"date": "2025-05-12", "close": 0.095, "volume": 348359.0}, {"date": "2025-05-13", "close": 0.098, "volume": 462822.0}, {"date": "2025-05-14", "close": 0.098, "volume": 423124.0}, {"date": "2025-05-15", "close": 0.11, "volume": 835715.0}, {"date": "2025-05-16", "close": 0.105, "volume": 146284.0}, {"date": "2025-05-19", "close": 0.1, "volume": 545048.0}, {"date": "2025-05-20", "close": 0.1, "volume": 578512.0}, {"date": "2025-05-21", "close": 0.1, "volume": 157937.0}, {"date": "2025-05-22", "close": 0.098, "volume": 249852.0}, {"date": "2025-05-23", "close": 0.099, "volume": 63794.0}, {"date": "2025-05-26", "close": 0.099, "volume": 21497.0}, {"date": "2025-05-27", "close": 0.1, "volume": 13409.0}, {"date": "2025-05-28", "close": 0.1, "volume": 181006.0}, {"date": "2025-05-29", "close": 0.1, "volume": 40401.0}, {"date": "2025-05-30", "close": 0.1025, "volume": 35790.0}, {"date": "2025-06-02", "close": 0.1, "volume": 320518.0}, {"date": "2025-06-03", "close": 0.1, "volume": 254165.0}, {"date": "2025-06-04", "close": 0.097, "volume": 322490.0}, {"date": "2025-06-05", "close": 0.098, "volume": 166296.0}, {"date": "2025-06-06", "close": 0.1, "volume": 129954.0}, {"date": "2025-06-10", "close": 0.095, "volume": 441167.0}, {"date": "2025-06-11", "close": 0.096, "volume": 10388.0}, {"date": "2025-06-12", "close": 0.096, "volume": 77805.0}, {"date": "2025-06-13", "close": 0.096, "volume": 207631.0}, {"date": "2025-06-16", "close": 0.098, "volume": 498882.0}, {"date": "2025-06-17", "close": 0.095, "volume": 185519.0}, {"date": "2025-06-18", "close": 0.095, "volume": 17880.0}, {"date": "2025-06-19", "close": 0.094, "volume": 228463.0}, {"date": "2025-06-20", "close": 0.094, "volume": 143425.0}, {"date": "2025-06-23", "close": 0.095, "volume": 561396.0}, {"date": "2025-06-24", "close": 0.1, "volume": 1232152.0}, {"date": "2025-06-25", "close": 0.1, "volume": 1058634.0}, {"date": "2025-06-26", "close": 0.105, "volume": 105721.0}, {"date": "2025-06-27", "close": 0.1, "volume": 70756.0}, {"date": "2025-06-30", "close": 0.1, "volume": 769422.0}, {"date": "2025-07-01", "close": 0.105, "volume": 23514.0}, {"date": "2025-07-02", "close": 0.105, "volume": 102772.0}, {"date": "2025-07-03", "close": 0.1, "volume": 90793.0}, {"date": "2025-07-04", "close": 0.105, "volume": 90485.0}, {"date": "2025-07-07", "close": 0.11, "volume": 233090.0}, {"date": "2025-07-08", "close": 0.11, "volume": 177541.0}, {"date": "2025-07-09", "close": 0.11, "volume": 258606.0}, {"date": "2025-07-10", "close": 0.11, "volume": 113457.0}, {"date": "2025-07-11", "close": 0.105, "volume": 13603.0}, {"date": "2025-07-14", "close": 0.105, "volume": 214120.0}, {"date": "2025-07-15", "close": 0.095, "volume": 2265458.0}, {"date": "2025-07-16", "close": 0.088, "volume": 2098744.0}, {"date": "2025-07-17", "close": 0.089, "volume": 1034136.0}, {"date": "2025-07-18", "close": 0.09, "volume": 140356.0}, {"date": "2025-07-21", "close": 0.09, "volume": 102508.0}, {"date": "2025-07-22", "close": 0.087, "volume": 1194795.0}, {"date": "2025-07-23", "close": 0.086, "volume": 306975.0}, {"date": "2025-07-24", "close": 0.086, "volume": 174559.0}, {"date": "2025-07-25", "close": 0.087, "volume": 92739.0}, {"date": "2025-07-28", "close": 0.085, "volume": 309357.0}, {"date": "2025-07-29", "close": 0.083, "volume": 31186.0}, {"date": "2025-07-30", "close": 0.087, "volume": 168543.0}, {"date": "2025-07-31", "close": 0.085, "volume": 13281.0}, {"date": "2025-08-01", "close": 0.085, "volume": 7147.0}, {"date": "2025-08-04", "close": 0.08, "volume": 258823.0}, {"date": "2025-08-05", "close": 0.085, "volume": 256633.0}, {"date": "2025-08-06", "close": 0.081, "volume": 760500.0}, {"date": "2025-08-07", "close": 0.082, "volume": 165958.0}, {"date": "2025-08-08", "close": 0.081, "volume": 149763.0}, {"date": "2025-08-11", "close": 0.08, "volume": 198204.0}, {"date": "2025-08-12", "close": 0.082, "volume": 16107.0}, {"date": "2025-08-13", "close": 0.081, "volume": 127052.0}, {"date": "2025-08-14", "close": 0.081, "volume": 73642.0}, {"date": "2025-08-15", "close": 0.082, "volume": 120920.0}, {"date": "2025-08-18", "close": 0.083, "volume": 389808.0}, {"date": "2025-08-19", "close": 0.084, "volume": 117478.0}, {"date": "2025-08-20", "close": 0.082, "volume": 150899.0}, {"date": "2025-08-21", "close": 0.081, "volume": 475825.0}, {"date": "2025-08-22", "close": 0.081, "volume": 70216.0}, {"date": "2025-08-25", "close": 0.081, "volume": 200000.0}, {"date": "2025-08-26", "close": 0.081, "volume": 192669.0}, {"date": "2025-08-27", "close": 0.083, "volume": 415460.0}, {"date": "2025-08-28", "close": 0.082, "volume": 134551.0}, {"date": "2025-08-29", "close": 0.083, "volume": 60490.0}, {"date": "2025-09-01", "close": 0.085, "volume": 257024.0}, {"date": "2025-09-02", "close": 0.083, "volume": 12576.0}, {"date": "2025-09-03", "close": 0.085, "volume": 68866.0}, {"date": "2025-09-04", "close": 0.082, "volume": 29549.0}, {"date": "2025-09-05", "close": 0.081, "volume": 167120.0}, {"date": "2025-09-08", "close": 0.08, "volume": 264079.0}, {"date": "2025-09-09", "close": 0.081, "volume": 56777.0}, {"date": "2025-09-10", "close": 0.08, "volume": 444703.0}, {"date": "2025-09-11", "close": 0.084, "volume": 381467.0}, {"date": "2025-09-12", "close": 0.08, "volume": 32096.0}, {"date": "2025-09-16", "close": 0.08, "volume": 28958.0}, {"date": "2025-09-17", "close": 0.081, "volume": 28707.0}, {"date": "2025-09-18", "close": 0.081, "volume": 70793.0}, {"date": "2025-09-19", "close": 0.082, "volume": 22448.0}, {"date": "2025-09-22", "close": 0.081, "volume": 24702.0}, {"date": "2025-09-23", "close": 0.082, "volume": 48.0}, {"date": "2025-09-24", "close": 0.08, "volume": 7951.0}, {"date": "2025-09-25", "close": 0.08, "volume": 18381.0}, {"date": "2025-09-26", "close": 0.08, "volume": 156424.0}, {"date": "2025-09-29", "close": 0.08, "volume": 33143.0}, {"date": "2025-09-30", "close": 0.078, "volume": 189386.0}, {"date": "2025-10-01", "close": 0.08, "volume": 89520.0}, {"date": "2025-10-02", "close": 0.079, "volume": 196405.0}, {"date": "2025-10-03", "close": 0.078, "volume": 312300.0}, {"date": "2025-10-06", "close": 0.08, "volume": 205120.0}, {"date": "2025-10-07", "close": 0.078, "volume": 91332.0}, {"date": "2025-10-08", "close": 0.079, "volume": 137322.0}, {"date": "2025-10-09", "close": 0.076, "volume": 531962.0}, {"date": "2025-10-10", "close": 0.081, "volume": 279163.0}, {"date": "2025-10-13", "close": 0.081, "volume": 107954.0}, {"date": "2025-10-14", "close": 0.076, "volume": 108370.0}, {"date": "2025-10-15", "close": 0.079, "volume": 2848.0}, {"date": "2025-10-16", "close": 0.075, "volume": 197806.0}, {"date": "2025-10-17", "close": 0.078, "volume": 70148.0}, {"date": "2025-10-20", "close": 0.075, "volume": 121499.0}, {"date": "2025-10-21", "close": 0.075, "volume": 25675.0}, {"date": "2025-10-22", "close": 0.076, "volume": 140715.0}, {"date": "2025-10-23", "close": 0.074, "volume": 13505.0}, {"date": "2025-10-24", "close": 0.078, "volume": 75238.0}, {"date": "2025-10-27", "close": 0.078, "volume": 41230.0}, {"date": "2025-10-28", "close": 0.076, "volume": 19072.0}, {"date": "2025-10-29", "close": 0.076, "volume": 51440.0}, {"date": "2025-10-30", "close": 0.075, "volume": 806468.0}, {"date": "2025-10-31", "close": 0.07, "volume": 838417.0}, {"date": "2025-11-03", "close": 0.068, "volume": 279539.0}, {"date": "2025-11-04", "close": 0.072, "volume": 53387.0}, {"date": "2025-11-05", "close": 0.069, "volume": 207974.0}, {"date": "2025-11-06", "close": 0.07, "volume": 11641.0}, {"date": "2025-11-07", "close": 0.063, "volume": 699768.0}, {"date": "2025-11-10", "close": 0.064, "volume": 622682.0}, {"date": "2025-11-11", "close": 0.065, "volume": 117242.0}, {"date": "2025-11-12", "close": 0.064, "volume": 75000.0}, {"date": "2025-11-13", "close": 0.06, "volume": 867122.0}, {"date": "2025-11-14", "close": 0.059, "volume": 353654.0}, {"date": "2025-11-17", "close": 0.057, "volume": 617937.0}, {"date": "2025-11-18", "close": 0.056, "volume": 778730.0}, {"date": "2025-11-19", "close": 0.052, "volume": 1509219.0}, {"date": "2025-11-20", "close": 0.059, "volume": 1533800.0}, {"date": "2025-11-21", "close": 0.054, "volume": 761601.0}, {"date": "2025-11-24", "close": 0.068, "volume": 1153569.0}, {"date": "2025-11-25", "close": 0.07, "volume": 1528828.0}, {"date": "2025-11-26", "close": 0.07, "volume": 871945.0}, {"date": "2025-11-27", "close": 0.07, "volume": 149024.0}, {"date": "2025-11-28", "close": 0.066, "volume": 352909.0}, {"date": "2025-12-01", "close": 0.067, "volume": 130461.0}, {"date": "2025-12-02", "close": 0.07, "volume": 70883.0}, {"date": "2025-12-03", "close": 0.07, "volume": 141174.0}, {"date": "2025-12-04", "close": 0.072, "volume": 25000.0}, {"date": "2025-12-05", "close": 0.071, "volume": 82997.0}, {"date": "2025-12-08", "close": 0.069, "volume": 57226.0}, {"date": "2025-12-09", "close": 0.07, "volume": 363917.0}, {"date": "2025-12-10", "close": 0.068, "volume": 132725.0}, {"date": "2025-12-11", "close": 0.069, "volume": 42441.0}, {"date": "2025-12-12", "close": 0.069, "volume": 42625.0}, {"date": "2025-12-15", "close": 0.068, "volume": 15898.0}, {"date": "2025-12-16", "close": 0.07, "volume": 37829.0}, {"date": "2025-12-18", "close": 0.068, "volume": 60288.0}, {"date": "2025-12-19", "close": 0.066, "volume": 20.0}, {"date": "2025-12-22", "close": 0.069, "volume": 58268.0}, {"date": "2025-12-23", "close": 0.065, "volume": 25498.0}, {"date": "2025-12-24", "close": 0.068, "volume": 4800.0}, {"date": "2025-12-29", "close": 0.066, "volume": 13181.0}, {"date": "2025-12-30", "close": 0.068, "volume": 25736.0}, {"date": "2025-12-31", "close": 0.07, "volume": 558317.0}, {"date": "2026-01-02", "close": 0.078, "volume": 360845.0}, {"date": "2026-01-05", "close": 0.091, "volume": 1093318.0}, {"date": "2026-01-06", "close": 0.09, "volume": 437434.0}, {"date": "2026-01-07", "close": 0.085, "volume": 429500.0}, {"date": "2026-01-08", "close": 0.084, "volume": 195917.0}, {"date": "2026-01-09", "close": 0.084, "volume": 260060.0}, {"date": "2026-01-12", "close": 0.077, "volume": 76165.0}, {"date": "2026-01-13", "close": 0.071, "volume": 214865.0}, {"date": "2026-01-14", "close": 0.072, "volume": 103967.0}, {"date": "2026-01-15", "close": 0.071, "volume": 406146.0}, {"date": "2026-01-16", "close": 0.08, "volume": 318938.0}, {"date": "2026-01-19", "close": 0.075, "volume": 65432.0}, {"date": "2026-01-20", "close": 0.074, "volume": 73052.0}, {"date": "2026-01-21", "close": 0.071, "volume": 113863.0}, {"date": "2026-01-22", "close": 0.072, "volume": 115000.0}, {"date": "2026-01-23", "close": 0.072, "volume": 115485.0}, {"date": "2026-01-27", "close": 0.071, "volume": 121873.0}, {"date": "2026-01-28", "close": 0.071, "volume": 51374.0}, {"date": "2026-01-29", "close": 0.066, "volume": 284368.0}, {"date": "2026-01-30", "close": 0.064, "volume": 622524.0}, {"date": "2026-02-02", "close": 0.064, "volume": 70274.0}, {"date": "2026-02-03", "close": 0.064, "volume": 44200.0}, {"date": "2026-02-04", "close": 0.063, "volume": 294768.0}, {"date": "2026-02-05", "close": 0.064, "volume": 110995.0}, {"date": "2026-02-06", "close": 0.06, "volume": 325004.0}, {"date": "2026-02-09", "close": 0.057, "volume": 711057.0}, {"date": "2026-02-10", "close": 0.057, "volume": 40117.0}, {"date": "2026-02-11", "close": 0.056, "volume": 339057.0}, {"date": "2026-02-13", "close": 0.058, "volume": 35145.0}, {"date": "2026-02-16", "close": 0.055, "volume": 190357.0}, {"date": "2026-02-17", "close": 0.054, "volume": 292298.0}, {"date": "2026-02-18", "close": 0.055, "volume": 1121252.0}, {"date": "2026-02-19", "close": 0.055, "volume": 90338.0}, {"date": "2026-02-20", "close": 0.057, "volume": 544788.0}, {"date": "2026-02-23", "close": 0.059, "volume": 597096.0}, {"date": "2026-02-24", "close": 0.057, "volume": 110047.0}, {"date": "2026-02-26", "close": 0.055, "volume": 30586.0}, {"date": "2026-02-27", "close": 0.053, "volume": 216814.0}, {"date": "2026-03-02", "close": 0.058, "volume": 1397759.0}, {"date": "2026-03-03", "close": 0.055, "volume": 9521.0}, {"date": "2026-03-04", "close": 0.056, "volume": 138863.0}, {"date": "2026-03-05", "close": 0.056, "volume": 301793.0}, {"date": "2026-03-06", "close": 0.055, "volume": 552265.0}, {"date": "2026-03-09", "close": 0.054, "volume": 281904.0}, {"date": "2026-03-10", "close": 0.053, "volume": 13890.0}, {"date": "2026-03-11", "close": 0.052, "volume": 77411.0}, {"date": "2026-03-12", "close": 0.054, "volume": 1.0}, {"date": "2026-03-16", "close": 0.052, "volume": 44141.0}, {"date": "2026-03-17", "close": 0.05, "volume": 95752.0}, {"date": "2026-03-18", "close": 0.053, "volume": 5384.0}, {"date": "2026-03-19", "close": 0.051, "volume": 277476.0}, {"date": "2026-03-20", "close": 0.048, "volume": 405436.0}, {"date": "2026-03-23", "close": 0.045, "volume": 161965.0}, {"date": "2026-03-24", "close": 0.045, "volume": 8190.0}, {"date": "2026-03-25", "close": 0.046, "volume": 35195.0}, {"date": "2026-03-26", "close": 0.05, "volume": 703590.0}, {"date": "2026-03-27", "close": 0.051, "volume": 146420.0}, {"date": "2026-03-30", "close": 0.052, "volume": 349468.0}, {"date": "2026-03-31", "close": 0.052, "volume": 52111.0}, {"date": "2026-04-01", "close": 0.052, "volume": 175987.0}, {"date": "2026-04-02", "close": 0.055, "volume": 58360.0}, {"date": "2026-04-07", "close": 0.055, "volume": 119366.0}, {"date": "2026-04-08", "close": 0.055, "volume": 20168.0}, {"date": "2026-04-09", "close": 0.055, "volume": 165457.0}, {"date": "2026-04-13", "close": 0.052, "volume": 3890.0}, {"date": "2026-04-14", "close": 0.055, "volume": 150523.0}, {"date": "2026-04-15", "close": 0.057, "volume": 70038.0}, {"date": "2026-04-16", "close": 0.059, "volume": 341515.0}, {"date": "2026-04-17", "close": 0.056, "volume": 102523.0}, {"date": "2026-04-20", "close": 0.057, "volume": 23048.0}, {"date": "2026-04-21", "close": 0.059, "volume": 264491.0}, {"date": "2026-04-23", "close": 0.056, "volume": 4792.0}, {"date": "2026-04-24", "close": 0.058, "volume": 55000.0}, {"date": "2026-04-27", "close": 0.059, "volume": 52471.0}, {"date": "2026-04-28", "close": 0.066, "volume": 728595.0}, {"date": "2026-04-29", "close": 0.064, "volume": 188989.0}, {"date": "2026-04-30", "close": 0.066, "volume": 587444.0}, {"date": "2026-05-01", "close": 0.06, "volume": 279721.0}, {"date": "2026-05-04", "close": 0.059, "volume": 312893.0}, {"date": "2026-05-05", "close": 0.06, "volume": 208500.0}, {"date": "2026-05-07", "close": 0.059, "volume": 341586.0}, {"date": "2026-05-08", "close": 0.059, "volume": 52611.0}, {"date": "2026-05-11", "close": 0.056, "volume": 10000.0}, {"date": "2026-05-12", "close": 0.06, "volume": 730418.0}, {"date": "2026-05-13", "close": 0.059, "volume": 100398.0}, {"date": "2026-05-14", "close": 0.059, "volume": 688.0}, {"date": "2026-05-15", "close": 0.054, "volume": 6068.0}, {"date": "2026-05-18", "close": 0.055, "volume": 7500.0}, {"date": "2026-05-19", "close": 0.059, "volume": 70692.0}, {"date": "2026-05-20", "close": 0.057, "volume": 366794.0}, {"date": "2026-05-21", "close": 0.0585, "volume": 15504.0}, {"date": "2026-05-22", "close": 0.06, "volume": 30920.0}, {"date": "2026-05-25", "close": 0.06, "volume": 40157.0}, {"date": "2026-05-26", "close": 0.058, "volume": 236497.0}, {"date": "2026-05-27", "close": 0.059, "volume": 3212.0}, {"date": "2026-05-28", "close": 0.055, "volume": 211667.0}, {"date": "2026-05-29", "close": 0.052, "volume": 151913.0}, {"date": "2026-06-01", "close": 0.055, "volume": 61500.0}, {"date": "2026-06-02", "close": 0.054, "volume": 143576.0}, {"date": "2026-06-03", "close": 0.052, "volume": 101243.0}, {"date": "2026-06-04", "close": 0.051, "volume": 681060.0}, {"date": "2026-06-05", "close": 0.051, "volume": 239544.0}, {"date": "2026-06-09", "close": 0.045, "volume": 523488.0}, {"date": "2026-06-10", "close": 0.04, "volume": 1696447.0}, {"date": "2026-06-11", "close": 0.039, "volume": 55807.0}, {"date": "2026-06-12", "close": 0.04, "volume": 45191.0}, {"date": "2026-06-15", "close": 0.039, "volume": 865267.0}, {"date": "2026-06-16", "close": 0.038, "volume": 639711.0}, {"date": "2026-06-17", "close": 0.039, "volume": 297422.0}, {"date": "2026-06-18", "close": 0.039, "volume": 158332.0}, {"date": "2026-06-19", "close": 0.037, "volume": 329792.0}, {"date": "2026-06-22", "close": 0.034, "volume": 1706635.0}, {"date": "2026-06-23", "close": 0.033, "volume": 1034837.0}, {"date": "2026-06-24", "close": 0.033, "volume": 604467.0}, {"date": "2026-06-25", "close": 0.037, "volume": 173074.0}, {"date": "2026-06-26", "close": 0.035, "volume": 551951.0}, {"date": "2026-06-29", "close": 0.035, "volume": 465514.0}, {"date": "2026-06-30", "close": 0.032, "volume": 615727.0}, {"date": "2026-07-01", "close": 0.031, "volume": 41593.0}, {"date": "2026-07-02", "close": 0.037, "volume": 487003.0}, {"date": "2026-07-03", "close": 0.036, "volume": 13350.0}, {"date": "2026-07-06", "close": 0.037, "volume": 88050.0}, {"date": "2026-07-07", "close": 0.039, "volume": 265442.0}, {"date": "2026-07-08", "close": 0.038, "volume": 134317.0}, {"date": "2026-07-13", "close": 0.037, "volume": 94308.0}, {"date": "2026-07-16", "close": 0.038, "volume": 567659.0}, {"date": "2026-07-20", "close": 0.04, "volume": 648.0}, {"date": "2026-07-21", "close": 0.044, "volume": 443763.0}, {"date": "2026-07-22", "close": 0.044, "volume": 451527.0}, {"date": "2026-07-27", "close": 0.044, "volume": 21182.0}, {"date": "2026-07-28", "close": 0.044, "volume": 500314.0}, {"date": "2026-07-29", "close": 0.042, "volume": 23784.0}, {"date": "2026-07-30", "close": 0.04, "volume": 10774.0}, {"date": "2026-07-31", "close": 0.039, "volume": 540.0}, {"date": "2026-08-03", "close": 0.04, "volume": 188423.0}, {"date": "2026-08-04", "close": 0.044, "volume": 691976.0}, {"date": "2026-08-05", "close": 0.045, "volume": 47000.0}, {"date": "2026-08-06", "close": 0.043, "volume": 177125.0}, {"date": "2026-08-07", "close": 0.046, "volume": 35194.0}, {"date": "2026-08-11", "close": 0.047, "volume": 40500.0}, {"date": "2026-08-13", "close": 0.047, "volume": 710.0}, {"date": "2026-08-17", "close": 0.049, "volume": 375120.0}, {"date": "2026-08-18", "close": 0.044, "volume": 73631.0}, {"date": "2026-08-21", "close": 0.045, "volume": 1527.0}, {"date": "2026-08-24", "close": 0.046, "volume": 27649.0}, {"date": "2026-08-25", "close": 0.045, "volume": 255034.0}, {"date": "2026-08-26", "close": 0.047, "volume": 124201.0}, {"date": "2026-08-27", "close": 0.046, "volume": 84508.0}, {"date": "2026-08-28", "close": 0.044, "volume": 86505.0}, {"date": "2026-08-31", "close": 0.045, "volume": 49579.0}, {"date": "2026-09-01", "close": 0.045, "volume": 42152.0}, {"date": "2026-09-02", "close": 0.044, "volume": 11193.0}, {"date": "2026-09-03", "close": 0.044, "volume": 11265.0}, {"date": "2026-09-04", "close": 0.039, "volume": 26623.0}, {"date": "2026-09-07", "close": 0.039, "volume": 11812.0}], "refreshing": true}