{"ticker": "BET", "overview": {"name": "Betmakers Technology Group Ltd", "country": "Australia", "industry": "Consumer Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BET", "has_prices": true, "as_of": "2026-09-07", "last": 0.21, "prev_close": 0.21, "change": 0.0, "change_pct": 0.0, "session_volume": 782184.0, "vwap_5": 0.20920488718738475, "vwap_20": 0.21514626193975744, "vwap_60": 0.20965498587039114, "vwap_250": 0.19759832308325495, "high_52w": 0.23, "low_52w": 0.15, "avg_volume_20": 9535987.3, "sessions": 400, "market_cap": {"value": 229657866.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03150779", "src": "ASX", "ticker": "BET", "cik": "", "company": "Betmakers Technology Group Ltd", "company_raw": "Betmakers Technology Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on BET", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150779", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35509}, {"id": "ASX-03150373", "src": "ASX", "ticker": "BET", "cik": "", "company": "Betmakers Technology Group Ltd", "company_raw": "Betmakers Technology Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on BET", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150373", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35509}, {"id": "ASX-03132645", "src": "ASX", "ticker": "BET", "cik": "", "company": "Betmakers Technology Group Ltd", "company_raw": "Betmakers Technology Group LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in BET", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132645", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95989}, {"id": "ASX-03129179", "src": "ASX", "ticker": "BET", "cik": "", "company": "Betmakers Technology Group Ltd", "company_raw": "Betmakers Technology Group LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in BET", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129179", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101749}, {"id": "ASX-03124539", "src": "ASX", "ticker": "BET", "cik": "", "company": "Betmakers Technology Group Ltd", "company_raw": "Betmakers Technology Group LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in BET", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124539", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "R Giles and A Massion", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-24", "source_url": "https://www.marketindex.com.au/asx/bet", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/bet", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105182-2A1680195", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-22", "source_url": "https://www.marketindex.com.au/asx/bet", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-12", "source_url": "https://www.marketindex.com.au/asx/bet", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/bet", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/bet", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/bet", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/bet", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-28", "source_url": "https://www.marketindex.com.au/asx/bet", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-04", "source_url": "https://www.marketindex.com.au/asx/bet", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-16", "source_url": "https://www.marketindex.com.au/asx/bet", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-07", "source_url": "https://www.marketindex.com.au/asx/bet", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-25", "source_url": "https://www.marketindex.com.au/asx/bet", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-25", "source_url": "https://www.marketindex.com.au/asx/bet", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-01", "source_url": "https://www.marketindex.com.au/asx/bet", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-19", "source_url": "https://www.marketindex.com.au/asx/bet", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-12", "source_url": "https://www.marketindex.com.au/asx/bet", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-12", "source_url": "https://www.marketindex.com.au/asx/bet", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-13", "source_url": "https://www.marketindex.com.au/asx/bet", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-14", "source_url": "https://www.marketindex.com.au/asx/bet", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-10", "source_url": "https://www.marketindex.com.au/asx/bet", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-09", "source_url": "https://www.marketindex.com.au/asx/bet", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-31", "source_url": "https://www.marketindex.com.au/asx/bet", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-09", "source_url": "https://www.marketindex.com.au/asx/bet", "needs_ocr": 0}], "directors": [{"name": "R Giles and A Massion", "first_seen": "2024-04-24", "last_seen": "2024-04-24", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154901-2A1706831"}, {"date": "2026-10-28", "form": "Commitments Test Entity Quarterly Reports", "title": "Appendix 4C and Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154892-2A1706828"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Letter to Shareholders re AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152114-2A1705752"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152113-2A1705751"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Notification regarding unquoted securities - BET", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148765-2A1704231"}], "performance": {"ticker": "BET", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2015-12-11", "close": 0.16946955, "volume": 1258853.0}, {"date": "2015-12-14", "close": 0.165009825, "volume": 1239300.0}, {"date": "2015-12-15", "close": 0.1605501, "volume": 427980.0}, {"date": "2015-12-16", "close": 0.156090375, "volume": 837563.0}, {"date": "2015-12-17", "close": 0.15163065, "volume": 44285.0}, {"date": "2015-12-18", "close": 0.15163065, "volume": 376705.0}, {"date": "2015-12-21", "close": 0.138251475, "volume": 16817.0}, {"date": "2015-12-22", "close": 0.13379175, "volume": 355403.0}, {"date": "2015-12-23", "close": 0.13379175, "volume": 112115.0}, {"date": "2015-12-29", "close": 0.13379175, "volume": 128617.0}, {"date": "2015-12-30", "close": 0.147170925, "volume": 62224.0}, {"date": "2015-12-31", "close": 0.165009825, "volume": 133977.0}, {"date": "2016-01-04", "close": 0.178389, "volume": 1274991.0}, {"date": "2016-01-05", "close": 0.173929275, "volume": 343838.0}, {"date": "2016-01-06", "close": 0.173929275, "volume": 11211.0}, {"date": "2016-01-07", "close": 0.182848725, "volume": 67269.0}, {"date": "2016-01-08", "close": 0.178389, "volume": 2803.0}, {"date": "2016-01-11", "close": 0.16946955, "volume": 364372.0}, {"date": "2016-01-15", "close": 0.1605501, "volume": 7887.0}, {"date": "2016-01-20", "close": 0.15163065, "volume": 44863.0}, {"date": "2016-01-22", "close": 0.156090375, "volume": 100903.0}, {"date": "2016-01-28", "close": 0.1427112, "volume": 39201.0}, {"date": "2016-01-29", "close": 0.16946955, "volume": 165408.0}, {"date": "2016-02-02", "close": 0.16946955, "volume": 1048271.0}, {"date": "2016-02-03", "close": 0.173929275, "volume": 206903.0}, {"date": "2016-02-04", "close": 0.16946955, "volume": 17938.0}, {"date": "2016-02-05", "close": 0.1962279, "volume": 1542097.0}, {"date": "2016-02-08", "close": 0.20514735, "volume": 784312.0}, {"date": "2016-02-09", "close": 0.1962279, "volume": 244813.0}, {"date": "2016-02-10", "close": 0.178389, "volume": 56057.0}, {"date": "2016-02-11", "close": 0.178389, "volume": 428838.0}, {"date": "2016-02-15", "close": 0.191768175, "volume": 246322.0}, {"date": "2016-02-16", "close": 0.18730845, "volume": 224229.0}, {"date": "2016-02-17", "close": 0.18730845, "volume": 151355.0}, {"date": "2016-02-18", "close": 0.20514735, "volume": 673789.0}, {"date": "2016-02-19", "close": 0.200687625, "volume": 156960.0}, {"date": "2016-02-22", "close": 0.200687625, "volume": 304669.0}, {"date": "2016-02-23", "close": 0.1962279, "volume": 117720.0}, {"date": "2016-02-24", "close": 0.200687625, "volume": 510121.0}, {"date": "2016-02-26", "close": 0.2140668, "volume": 476487.0}, {"date": "2016-02-29", "close": 0.1962279, "volume": 903439.0}, {"date": "2016-03-01", "close": 0.20514735, "volume": 305083.0}, {"date": "2016-03-02", "close": 0.1962279, "volume": 189661.0}, {"date": "2016-03-03", "close": 0.18730845, "volume": 25786.0}, {"date": "2016-03-04", "close": 0.18730845, "volume": 7874.0}, {"date": "2016-03-07", "close": 0.178389, "volume": 40334.0}, {"date": "2016-03-08", "close": 0.178389, "volume": 154932.0}, {"date": "2016-03-09", "close": 0.1962279, "volume": 240710.0}, {"date": "2016-03-10", "close": 0.182848725, "volume": 194324.0}, {"date": "2016-03-11", "close": 0.178389, "volume": 59421.0}, {"date": "2016-03-14", "close": 0.178389, "volume": 33634.0}, {"date": "2016-03-15", "close": 0.18730845, "volume": 5606.0}, {"date": "2016-03-16", "close": 0.178389, "volume": 11211.0}, {"date": "2016-03-18", "close": 0.178389, "volume": 67269.0}, {"date": "2016-03-21", "close": 0.173929275, "volume": 11211.0}, {"date": "2016-03-22", "close": 0.173929275, "volume": 47643.0}, {"date": "2016-03-24", "close": 0.1605501, "volume": 66648.0}, {"date": "2016-03-31", "close": 0.178389, "volume": 99145.0}, {"date": "2016-04-01", "close": 0.178389, "volume": 21939.0}, {"date": "2016-04-04", "close": 0.178389, "volume": 28029.0}, {"date": "2016-04-05", "close": 0.178389, "volume": 36437.0}, {"date": "2016-04-07", "close": 0.16946955, "volume": 61663.0}, {"date": "2016-04-12", "close": 0.165009825, "volume": 38756.0}, {"date": "2016-04-15", "close": 0.165009825, "volume": 163520.0}, {"date": "2016-04-20", "close": 0.156090375, "volume": 11211.0}, {"date": "2016-04-21", "close": 0.165009825, "volume": 76238.0}, {"date": "2016-04-22", "close": 0.16946955, "volume": 5877.0}, {"date": "2016-04-26", "close": 0.1605501, "volume": 12622.0}, {"date": "2016-04-27", "close": 0.156090375, "volume": 49947.0}, {"date": "2016-04-28", "close": 0.173929275, "volume": 173778.0}, {"date": "2016-04-29", "close": 0.178389, "volume": 58933.0}, {"date": "2016-05-02", "close": 0.1427112, "volume": 95297.0}, {"date": "2016-05-03", "close": 0.156090375, "volume": 47926.0}, {"date": "2016-05-04", "close": 0.16946955, "volume": 41294.0}, {"date": "2016-05-05", "close": 0.178389, "volume": 203493.0}, {"date": "2016-05-09", "close": 0.1605501, "volume": 571359.0}, {"date": "2016-05-10", "close": 0.182848725, "volume": 100904.0}, {"date": "2016-05-11", "close": 0.178389, "volume": 132407.0}, {"date": "2016-05-12", "close": 0.178389, "volume": 67269.0}, {"date": "2016-05-13", "close": 0.182848725, "volume": 95027.0}, {"date": "2016-05-16", "close": 0.191768175, "volume": 217772.0}, {"date": "2016-05-17", "close": 0.18730845, "volume": 276167.0}, {"date": "2016-05-18", "close": 0.191768175, "volume": 184685.0}, {"date": "2016-05-19", "close": 0.191768175, "volume": 60265.0}, {"date": "2016-05-20", "close": 0.18730845, "volume": 337776.0}, {"date": "2016-05-23", "close": 0.18730845, "volume": 33938.0}, {"date": "2016-05-24", "close": 0.173929275, "volume": 8302.0}, {"date": "2016-05-25", "close": 0.173929275, "volume": 6650.0}, {"date": "2016-05-27", "close": 0.173929275, "volume": 24399.0}, {"date": "2016-06-06", "close": 0.178389, "volume": 44846.0}, {"date": "2016-06-07", "close": 0.173929275, "volume": 1185.0}, {"date": "2016-06-09", "close": 0.173929275, "volume": 5606.0}, {"date": "2016-06-10", "close": 0.173929275, "volume": 3714.0}, {"date": "2016-06-14", "close": 0.16946955, "volume": 67269.0}, {"date": "2016-06-15", "close": 0.16946955, "volume": 20741.0}, {"date": "2016-06-16", "close": 0.1605501, "volume": 114056.0}, {"date": "2016-06-17", "close": 0.1605501, "volume": 37031.0}, {"date": "2016-06-22", "close": 0.173929275, "volume": 179383.0}, {"date": "2016-06-24", "close": 0.173929275, "volume": 77135.0}, {"date": "2016-07-01", "close": 0.156090375, "volume": 11211.0}, {"date": "2016-07-04", "close": 0.173929275, "volume": 15988.0}, {"date": "2016-07-05", "close": 0.16946955, "volume": 112426.0}, {"date": "2016-07-06", "close": 0.16946955, "volume": 39240.0}, {"date": "2016-07-07", "close": 0.16946955, "volume": 8794.0}, {"date": "2016-07-11", "close": 0.156090375, "volume": 12893.0}, {"date": "2016-07-14", "close": 0.16946955, "volume": 84086.0}, {"date": "2016-07-15", "close": 0.1605501, "volume": 62916.0}, {"date": "2016-07-18", "close": 0.16946955, "volume": 30301.0}, {"date": "2016-07-25", "close": 0.15163065, "volume": 2803.0}, {"date": "2016-07-28", "close": 0.15163065, "volume": 78565.0}, {"date": "2016-07-29", "close": 0.15163065, "volume": 207369.0}, {"date": "2016-08-01", "close": 0.16946955, "volume": 27196.0}, {"date": "2016-08-02", "close": 0.1605501, "volume": 39240.0}, {"date": "2016-08-03", "close": 0.138251475, "volume": 110433.0}, {"date": "2016-08-04", "close": 0.1605501, "volume": 412974.0}, {"date": "2016-08-05", "close": 0.156090375, "volume": 11211.0}, {"date": "2016-08-12", "close": 0.156090375, "volume": 33634.0}, {"date": "2016-08-15", "close": 0.1605501, "volume": 218841.0}, {"date": "2016-08-18", "close": 0.173929275, "volume": 100903.0}, {"date": "2016-08-19", "close": 0.165009825, "volume": 44997.0}, {"date": "2016-08-23", "close": 0.1605501, "volume": 157583.0}, {"date": "2016-08-24", "close": 0.15163065, "volume": 138164.0}, {"date": "2016-08-25", "close": 0.1427112, "volume": 28029.0}, {"date": "2016-08-26", "close": 0.13379175, "volume": 308315.0}, {"date": "2016-08-29", "close": 0.15163065, "volume": 345705.0}, {"date": "2016-08-30", "close": 0.138251475, "volume": 31578.0}, {"date": "2016-08-31", "close": 0.13379175, "volume": 520161.0}, {"date": "2016-09-01", "close": 0.13379175, "volume": 525029.0}, {"date": "2016-09-02", "close": 0.1427112, "volume": 10429.0}, {"date": "2016-09-05", "close": 0.1427112, "volume": 25115.0}, {"date": "2016-09-06", "close": 0.1248723, "volume": 112115.0}, {"date": "2016-09-07", "close": 0.1427112, "volume": 313303.0}, {"date": "2016-09-08", "close": 0.1427112, "volume": 19509.0}, {"date": "2016-09-09", "close": 0.13379175, "volume": 61663.0}, {"date": "2016-09-16", "close": 0.138251475, "volume": 588601.0}, {"date": "2016-09-19", "close": 0.15163065, "volume": 163812.0}, {"date": "2016-09-21", "close": 0.15163065, "volume": 95297.0}, {"date": "2016-09-22", "close": 0.13379175, "volume": 211039.0}, {"date": "2016-09-23", "close": 0.120412575, "volume": 373091.0}, {"date": "2016-09-27", "close": 0.120412575, "volume": 280286.0}, {"date": "2016-09-28", "close": 0.129332025, "volume": 332105.0}, {"date": "2016-09-29", "close": 0.13379175, "volume": 42598.0}, {"date": "2016-09-30", "close": 0.129332025, "volume": 158178.0}, {"date": "2016-10-04", "close": 0.129332025, "volume": 56057.0}, {"date": "2016-10-05", "close": 0.13379175, "volume": 16817.0}, {"date": "2016-10-07", "close": 0.129332025, "volume": 80881.0}, {"date": "2016-10-10", "close": 0.120412575, "volume": 394531.0}, {"date": "2016-10-11", "close": 0.11595285, "volume": 369530.0}, {"date": "2016-10-12", "close": 0.1070334, "volume": 503020.0}, {"date": "2016-10-13", "close": 0.0891945, "volume": 994680.0}, {"date": "2016-10-14", "close": 0.0891945, "volume": 977265.0}, {"date": "2016-10-17", "close": 0.093654225, "volume": 437247.0}, {"date": "2016-10-18", "close": 0.093654225, "volume": 556791.0}, {"date": "2016-10-19", "close": 0.111493125, "volume": 56057.0}, {"date": "2016-10-20", "close": 0.111493125, "volume": 91519.0}, {"date": "2016-10-21", "close": 0.13379175, "volume": 592404.0}, {"date": "2016-10-24", "close": 0.1427112, "volume": 100071.0}, {"date": "2016-10-25", "close": 0.1427112, "volume": 69931.0}, {"date": "2016-10-26", "close": 0.1427112, "volume": 88570.0}, {"date": "2016-10-27", "close": 0.16946955, "volume": 1082606.0}, {"date": "2016-10-28", "close": 0.165009825, "volume": 105107.0}, {"date": "2016-10-31", "close": 0.165009825, "volume": 64186.0}, {"date": "2016-11-02", "close": 0.13379175, "volume": 339191.0}, {"date": "2016-11-03", "close": 0.165009825, "volume": 528598.0}, {"date": "2016-11-04", "close": 0.178389, "volume": 541749.0}, {"date": "2016-11-07", "close": 0.16946955, "volume": 51573.0}, {"date": "2016-11-08", "close": 0.1605501, "volume": 39240.0}, {"date": "2016-11-09", "close": 0.15163065, "volume": 36213.0}, {"date": "2016-11-10", "close": 0.173929275, "volume": 117720.0}, {"date": "2016-11-11", "close": 0.165009825, "volume": 213718.0}, {"date": "2016-11-14", "close": 0.165009825, "volume": 222193.0}, {"date": "2016-11-15", "close": 0.1605501, "volume": 56057.0}, {"date": "2016-11-16", "close": 0.165009825, "volume": 404786.0}, {"date": "2016-11-17", "close": 0.16946955, "volume": 728266.0}, {"date": "2016-11-18", "close": 0.1605501, "volume": 410792.0}, {"date": "2016-11-22", "close": 0.1605501, "volume": 115164.0}, {"date": "2016-11-24", "close": 0.173929275, "volume": 3413698.0}, {"date": "2016-11-25", "close": 0.165009825, "volume": 372414.0}, {"date": "2016-11-28", "close": 0.165009825, "volume": 513565.0}, {"date": "2016-11-29", "close": 0.16946955, "volume": 205012.0}, {"date": "2016-11-30", "close": 0.16946955, "volume": 192947.0}, {"date": "2016-12-01", "close": 0.24082515, "volume": 13162455.0}, {"date": "2016-12-02", "close": 0.2140668, "volume": 5195838.0}, {"date": "2016-12-05", "close": 0.218526525, "volume": 1083403.0}, {"date": "2016-12-06", "close": 0.2140668, "volume": 1121277.0}, {"date": "2016-12-07", "close": 0.2140668, "volume": 678736.0}, {"date": "2016-12-08", "close": 0.227445975, "volume": 812997.0}, {"date": "2016-12-09", "close": 0.2140668, "volume": 755778.0}, {"date": "2016-12-12", "close": 0.20514735, "volume": 484197.0}, {"date": "2016-12-13", "close": 0.20514735, "volume": 304531.0}, {"date": "2016-12-14", "close": 0.1962279, "volume": 391283.0}, {"date": "2016-12-15", "close": 0.200687625, "volume": 246923.0}, {"date": "2016-12-16", "close": 0.1962279, "volume": 11421370.0}, {"date": "2016-12-19", "close": 0.182848725, "volume": 564829.0}, {"date": "2016-12-20", "close": 0.191768175, "volume": 176464.0}, {"date": "2016-12-21", "close": 0.209607075, "volume": 1107153.0}, {"date": "2016-12-22", "close": 0.218526525, "volume": 225382.0}, {"date": "2016-12-23", "close": 0.20514735, "volume": 725257.0}, {"date": "2016-12-28", "close": 0.209607075, "volume": 381416.0}, {"date": "2017-01-03", "close": 0.191768175, "volume": 93484.0}, {"date": "2017-01-04", "close": 0.200687625, "volume": 144463.0}, {"date": "2017-01-05", "close": 0.200687625, "volume": 153295.0}, {"date": "2017-01-06", "close": 0.2319057, "volume": 1449240.0}, {"date": "2017-01-09", "close": 0.227445975, "volume": 365493.0}, {"date": "2017-01-10", "close": 0.2319057, "volume": 1067143.0}, {"date": "2017-01-11", "close": 0.22298625, "volume": 27104.0}, {"date": "2017-01-12", "close": 0.2140668, "volume": 164522.0}, {"date": "2017-01-13", "close": 0.2140668, "volume": 307344.0}, {"date": "2017-01-16", "close": 0.22298625, "volume": 61663.0}, {"date": "2017-01-17", "close": 0.22298625, "volume": 263469.0}, {"date": "2017-01-18", "close": 0.22298625, "volume": 354069.0}, {"date": "2017-01-19", "close": 0.22298625, "volume": 53688.0}, {"date": "2017-01-20", "close": 0.22298625, "volume": 484737.0}, {"date": "2017-01-23", "close": 0.22298625, "volume": 475807.0}, {"date": "2017-01-24", "close": 0.22298625, "volume": 190595.0}, {"date": "2017-01-25", "close": 0.22298625, "volume": 50452.0}, {"date": "2017-01-27", "close": 0.227445975, "volume": 9918.0}, {"date": "2017-01-30", "close": 0.20514735, "volume": 802660.0}, {"date": "2017-01-31", "close": 0.20514735, "volume": 166602.0}, {"date": "2017-02-01", "close": 0.18730845, "volume": 325661.0}, {"date": "2017-02-02", "close": 0.2140668, "volume": 1586951.0}, {"date": "2017-02-03", "close": 0.2140668, "volume": 203626.0}, {"date": "2017-02-06", "close": 0.20514735, "volume": 60093.0}, {"date": "2017-02-07", "close": 0.182848725, "volume": 631520.0}, {"date": "2017-02-08", "close": 0.178389, "volume": 72738.0}, {"date": "2017-02-09", "close": 0.178389, "volume": 401028.0}, {"date": "2017-02-10", "close": 0.178389, "volume": 224211.0}, {"date": "2017-02-13", "close": 0.16946955, "volume": 355898.0}, {"date": "2017-02-14", "close": 0.1605501, "volume": 368203.0}, {"date": "2017-02-15", "close": 0.15163065, "volume": 1548877.0}, {"date": "2017-02-16", "close": 0.156090375, "volume": 607697.0}, {"date": "2017-02-17", "close": 0.15163065, "volume": 260106.0}, {"date": "2017-02-20", "close": 0.15163065, "volume": 412925.0}, {"date": "2017-02-21", "close": 0.147170925, "volume": 257366.0}, {"date": "2017-02-22", "close": 0.1427112, "volume": 125212.0}, {"date": "2017-02-23", "close": 0.1427112, "volume": 258396.0}, {"date": "2017-02-24", "close": 0.138251475, "volume": 368375.0}, {"date": "2017-02-27", "close": 0.13379175, "volume": 298953.0}, {"date": "2017-02-28", "close": 0.1248723, "volume": 826054.0}, {"date": "2017-03-01", "close": 0.15163065, "volume": 1052138.0}, {"date": "2017-03-02", "close": 0.147170925, "volume": 210679.0}, {"date": "2017-03-03", "close": 0.147170925, "volume": 180063.0}, {"date": "2017-03-06", "close": 0.15163065, "volume": 33634.0}, {"date": "2017-03-07", "close": 0.1427112, "volume": 176786.0}, {"date": "2017-03-08", "close": 0.147170925, "volume": 119570.0}, {"date": "2017-03-09", "close": 0.08562672, "volume": 7679574.0}, {"date": "2017-03-10", "close": 0.08741061, "volume": 2654352.0}, {"date": "2017-03-13", "close": 0.09811395, "volume": 539543.0}, {"date": "2017-03-14", "close": 0.102573675, "volume": 1902285.0}, {"date": "2017-03-15", "close": 0.1070334, "volume": 930160.0}, {"date": "2017-03-16", "close": 0.09811395, "volume": 599284.0}, {"date": "2017-03-17", "close": 0.093654225, "volume": 460541.0}, {"date": "2017-03-20", "close": 0.093654225, "volume": 878532.0}, {"date": "2017-03-21", "close": 0.086518665, "volume": 482954.0}, {"date": "2017-03-22", "close": 0.082950885, "volume": 700003.0}, {"date": "2017-03-23", "close": 0.093654225, "volume": 598100.0}, {"date": "2017-03-24", "close": 0.0891945, "volume": 176532.0}, {"date": "2017-03-27", "close": 0.086518665, "volume": 242167.0}, {"date": "2017-03-28", "close": 0.084734775, "volume": 900904.0}, {"date": "2017-03-29", "close": 0.086518665, "volume": 223897.0}, {"date": "2017-03-30", "close": 0.086518665, "volume": 282529.0}, {"date": "2017-03-31", "close": 0.0891945, "volume": 146922.0}, {"date": "2017-04-03", "close": 0.084734775, "volume": 7848.0}, {"date": "2017-04-04", "close": 0.08384283, "volume": 175085.0}, {"date": "2017-04-05", "close": 0.082950885, "volume": 172656.0}, {"date": "2017-04-06", "close": 0.084734775, "volume": 339390.0}, {"date": "2017-04-07", "close": 0.084734775, "volume": 24822.0}, {"date": "2017-04-10", "close": 0.0891945, "volume": 888911.0}, {"date": "2017-04-11", "close": 0.09811395, "volume": 341949.0}, {"date": "2017-04-12", "close": 0.1427112, "volume": 5573121.0}, {"date": "2017-04-13", "close": 0.1427112, "volume": 1364592.0}, {"date": "2017-04-18", "close": 0.1248723, "volume": 360102.0}, {"date": "2017-04-19", "close": 0.1248723, "volume": 281369.0}, {"date": "2017-04-20", "close": 0.120412575, "volume": 808499.0}, {"date": "2017-04-21", "close": 0.13379175, "volume": 454917.0}, {"date": "2017-04-24", "close": 0.1427112, "volume": 18219.0}, {"date": "2017-04-26", "close": 0.129332025, "volume": 25450.0}, {"date": "2017-04-27", "close": 0.13379175, "volume": 233149.0}, {"date": "2017-04-28", "close": 0.129332025, "volume": 331605.0}, {"date": "2017-05-01", "close": 0.129332025, "volume": 175579.0}, {"date": "2017-05-02", "close": 0.1248723, "volume": 71715.0}, {"date": "2017-05-03", "close": 0.138251475, "volume": 950287.0}, {"date": "2017-05-04", "close": 0.1427112, "volume": 322690.0}, {"date": "2017-05-05", "close": 0.1427112, "volume": 783993.0}, {"date": "2017-05-08", "close": 0.15163065, "volume": 1776516.0}, {"date": "2017-05-09", "close": 0.1605501, "volume": 1227394.0}, {"date": "2017-05-11", "close": 0.147170925, "volume": 1356198.0}, {"date": "2017-05-12", "close": 0.156090375, "volume": 762299.0}, {"date": "2017-05-15", "close": 0.1605501, "volume": 1380023.0}, {"date": "2017-05-16", "close": 0.156090375, "volume": 342831.0}, {"date": "2017-05-17", "close": 0.16946955, "volume": 820107.0}, {"date": "2017-05-18", "close": 0.1605501, "volume": 439274.0}, {"date": "2017-05-19", "close": 0.178389, "volume": 1032687.0}, {"date": "2017-05-22", "close": 0.18730845, "volume": 1002621.0}, {"date": "2017-05-23", "close": 0.173929275, "volume": 216319.0}, {"date": "2017-05-24", "close": 0.173929275, "volume": 306158.0}, {"date": "2017-05-25", "close": 0.175713165, "volume": 599813.0}, {"date": "2017-05-26", "close": 0.18730845, "volume": 409797.0}, {"date": "2017-05-29", "close": 0.16946955, "volume": 225052.0}, {"date": "2017-05-30", "close": 0.165009825, "volume": 367464.0}, {"date": "2017-05-31", "close": 0.1605501, "volume": 368157.0}, {"date": "2017-06-01", "close": 0.1605501, "volume": 56702.0}, {"date": "2017-06-02", "close": 0.178389, "volume": 292675.0}, {"date": "2017-06-05", "close": 0.18730845, "volume": 340156.0}, {"date": "2017-06-06", "close": 0.178389, "volume": 78480.0}, {"date": "2017-06-07", "close": 0.173929275, "volume": 271465.0}, {"date": "2017-06-08", "close": 0.173929275, "volume": 28029.0}, {"date": "2017-06-09", "close": 0.178389, "volume": 57178.0}, {"date": "2017-06-13", "close": 0.173929275, "volume": 192417.0}, {"date": "2017-06-14", "close": 0.178389, "volume": 305597.0}, {"date": "2017-06-15", "close": 0.200687625, "volume": 1534293.0}, {"date": "2017-06-16", "close": 0.2319057, "volume": 1983010.0}, {"date": "2017-06-19", "close": 0.24082515, "volume": 1109511.0}, {"date": "2017-06-20", "close": 0.236365425, "volume": 1020088.0}, {"date": "2017-06-21", "close": 0.24082515, "volume": 647838.0}, {"date": "2017-06-22", "close": 0.2497446, "volume": 538124.0}, {"date": "2017-06-23", "close": 0.254204325, "volume": 526109.0}, {"date": "2017-06-26", "close": 0.24082515, "volume": 436628.0}, {"date": "2017-06-27", "close": 0.24082515, "volume": 250885.0}, {"date": "2017-06-28", "close": 0.2319057, "volume": 479137.0}, {"date": "2017-06-29", "close": 0.2319057, "volume": 274128.0}, {"date": "2017-06-30", "close": 0.2319057, "volume": 147740.0}, {"date": "2017-07-03", "close": 0.24082515, "volume": 797224.0}, {"date": "2017-07-04", "close": 0.236365425, "volume": 302113.0}, {"date": "2017-07-05", "close": 0.263123775, "volume": 1268293.0}, {"date": "2017-07-06", "close": 0.263123775, "volume": 829107.0}, {"date": "2017-07-07", "close": 0.2854224, "volume": 753998.0}, {"date": "2017-07-10", "close": 0.27650295, "volume": 424694.0}, {"date": "2017-07-11", "close": 0.280962675, "volume": 233822.0}, {"date": "2017-07-12", "close": 0.316640475, "volume": 2997853.0}, {"date": "2017-07-13", "close": 0.3746169, "volume": 2667957.0}, {"date": "2017-07-14", "close": 0.34785855, "volume": 1010845.0}, {"date": "2017-07-17", "close": 0.356778, "volume": 1154999.0}, {"date": "2017-07-18", "close": 0.34785855, "volume": 456764.0}, {"date": "2017-07-19", "close": 0.3211002, "volume": 901780.0}, {"date": "2017-07-20", "close": 0.325559925, "volume": 382226.0}, {"date": "2017-07-21", "close": 0.356778, "volume": 3981484.0}, {"date": "2017-07-24", "close": 0.343398825, "volume": 1630613.0}, {"date": "2017-07-25", "close": 0.34785855, "volume": 351645.0}, {"date": "2017-07-26", "close": 0.352318275, "volume": 493972.0}, {"date": "2017-07-27", "close": 0.356778, "volume": 459676.0}, {"date": "2017-07-28", "close": 0.387996075, "volume": 624012.0}, {"date": "2017-07-31", "close": 0.387996075, "volume": 824318.0}, {"date": "2017-08-01", "close": 0.3924558, "volume": 510844.0}, {"date": "2017-08-02", "close": 0.41921415, "volume": 965709.0}, {"date": "2017-08-03", "close": 0.4459725, "volume": 1440920.0}, {"date": "2017-08-04", "close": 0.4281336, "volume": 1101651.0}, {"date": "2017-08-07", "close": 0.40137525, "volume": 1159373.0}, {"date": "2017-08-08", "close": 0.3924558, "volume": 363635.0}, {"date": "2017-08-09", "close": 0.4102947, "volume": 693801.0}, {"date": "2017-08-10", "close": 0.3924558, "volume": 161028.0}, {"date": "2017-08-11", "close": 0.3746169, "volume": 459877.0}, {"date": "2017-08-14", "close": 0.334479375, "volume": 3291855.0}, {"date": "2017-08-15", "close": 0.352318275, "volume": 1098280.0}, {"date": "2017-08-16", "close": 0.343398825, "volume": 1795440.0}, {"date": "2017-08-17", "close": 0.38353635, "volume": 1309888.0}, {"date": "2017-08-18", "close": 0.40137525, "volume": 909154.0}, {"date": "2017-08-23", "close": 0.3746169, "volume": 2529408.0}, {"date": "2017-08-24", "close": 0.36569745, "volume": 1098572.0}, {"date": "2017-08-25", "close": 0.361237725, "volume": 817840.0}, {"date": "2017-08-28", "close": 0.356778, "volume": 744519.0}, {"date": "2017-08-29", "close": 0.343398825, "volume": 592764.0}, {"date": "2017-08-30", "close": 0.356778, "volume": 1193356.0}, {"date": "2017-08-31", "close": 0.361237725, "volume": 634647.0}, {"date": "2017-09-01", "close": 0.370157175, "volume": 276089.0}, {"date": "2017-09-04", "close": 0.3746169, "volume": 888248.0}, {"date": "2017-09-05", "close": 0.370157175, "volume": 201116.0}, {"date": "2017-09-06", "close": 0.3746169, "volume": 287678.0}, {"date": "2017-09-07", "close": 0.361237725, "volume": 91537.0}, {"date": "2017-09-08", "close": 0.33001965, "volume": 716807.0}, {"date": "2017-09-11", "close": 0.3211002, "volume": 5104218.0}, {"date": "2017-09-12", "close": 0.307721025, "volume": 960722.0}, {"date": "2017-09-13", "close": 0.307721025, "volume": 1127266.0}, {"date": "2017-09-14", "close": 0.3032613, "volume": 414564.0}, {"date": "2017-09-15", "close": 0.3032613, "volume": 652924.0}, {"date": "2017-09-18", "close": 0.3032613, "volume": 685442.0}, {"date": "2017-09-19", "close": 0.307721025, "volume": 314885.0}, {"date": "2017-09-20", "close": 0.307721025, "volume": 262818.0}, {"date": "2017-09-21", "close": 0.316640475, "volume": 716187.0}, {"date": "2017-09-22", "close": 0.316640475, "volume": 382553.0}, {"date": "2017-09-25", "close": 0.3032613, "volume": 179079.0}, {"date": "2017-09-26", "close": 0.289882125, "volume": 331257.0}, {"date": "2017-09-27", "close": 0.272043225, "volume": 507547.0}, {"date": "2017-09-28", "close": 0.2854224, "volume": 717124.0}, {"date": "2017-09-29", "close": 0.29434185, "volume": 1370755.0}, {"date": "2017-10-02", "close": 0.3032613, "volume": 116607.0}, {"date": "2017-10-03", "close": 0.316640475, "volume": 500840.0}, {"date": "2017-10-04", "close": 0.325559925, "volume": 621186.0}, {"date": "2017-10-05", "close": 0.3211002, "volume": 1178425.0}, {"date": "2017-10-06", "close": 0.3032613, "volume": 710718.0}, {"date": "2017-10-09", "close": 0.298801575, "volume": 1338413.0}, {"date": "2017-10-10", "close": 0.29434185, "volume": 151221.0}, {"date": "2017-10-11", "close": 0.307721025, "volume": 222584.0}, {"date": "2017-10-12", "close": 0.31218075, "volume": 129396.0}, {"date": "2017-10-13", "close": 0.3211002, "volume": 525962.0}, {"date": "2017-10-16", "close": 0.307721025, "volume": 1614428.0}, {"date": "2017-10-17", "close": 0.31218075, "volume": 418534.0}, {"date": "2017-10-18", "close": 0.352318275, "volume": 1193040.0}, {"date": "2017-10-19", "close": 0.361237725, "volume": 1215789.0}, {"date": "2017-10-20", "close": 0.352318275, "volume": 360881.0}, {"date": "2017-10-23", "close": 0.356778, "volume": 361983.0}, {"date": "2017-10-24", "close": 0.361237725, "volume": 638193.0}, {"date": "2017-10-25", "close": 0.34785855, "volume": 473368.0}, {"date": "2017-10-26", "close": 0.343398825, "volume": 155292.0}, {"date": "2017-10-27", "close": 0.352318275, "volume": 263169.0}, {"date": "2017-10-30", "close": 0.343398825, "volume": 245313.0}, {"date": "2017-10-31", "close": 0.33001965, "volume": 430414.0}, {"date": "2017-11-01", "close": 0.298801575, "volume": 952504.0}, {"date": "2017-11-02", "close": 0.3211002, "volume": 489471.0}, {"date": "2017-11-03", "close": 0.325559925, "volume": 327392.0}, {"date": "2017-11-06", "close": 0.31218075, "volume": 1164011.0}, {"date": "2017-11-07", "close": 0.29434185, "volume": 566792.0}, {"date": "2017-11-08", "close": 0.289882125, "volume": 115748.0}, {"date": "2017-11-09", "close": 0.31218075, "volume": 491279.0}, {"date": "2017-11-10", "close": 0.298801575, "volume": 141572.0}, {"date": "2017-11-13", "close": 0.3032613, "volume": 549557.0}, {"date": "2017-11-14", "close": 0.3032613, "volume": 622921.0}, {"date": "2017-11-15", "close": 0.3032613, "volume": 169255.0}, {"date": "2017-11-16", "close": 0.298801575, "volume": 205000.0}, {"date": "2017-11-17", "close": 0.31218075, "volume": 678257.0}, {"date": "2017-11-20", "close": 0.307721025, "volume": 351966.0}, {"date": "2017-11-21", "close": 0.289882125, "volume": 354886.0}, {"date": "2017-11-22", "close": 0.280962675, "volume": 835398.0}, {"date": "2017-11-23", "close": 0.280962675, "volume": 368996.0}, {"date": "2017-11-24", "close": 0.272043225, "volume": 381589.0}, {"date": "2017-11-27", "close": 0.25866405, "volume": 985793.0}, {"date": "2017-11-28", "close": 0.236365425, "volume": 1236675.0}, {"date": "2017-11-29", "close": 0.29434185, "volume": 882328.0}, {"date": "2017-11-30", "close": 0.29434185, "volume": 197653.0}, {"date": "2017-12-01", "close": 0.2675835, "volume": 47977.0}, {"date": "2017-12-04", "close": 0.245284875, "volume": 304423.0}, {"date": "2017-12-05", "close": 0.29434185, "volume": 549704.0}, {"date": "2017-12-06", "close": 0.3032613, "volume": 1282236.0}, {"date": "2017-12-07", "close": 0.29434185, "volume": 91112.0}, {"date": "2017-12-08", "close": 0.289882125, "volume": 125196.0}, {"date": "2017-12-11", "close": 0.2854224, "volume": 692814.0}, {"date": "2017-12-12", "close": 0.29434185, "volume": 127063.0}, {"date": "2017-12-13", "close": 0.289882125, "volume": 368839.0}, {"date": "2017-12-14", "close": 0.31218075, "volume": 511396.0}, {"date": "2017-12-15", "close": 0.316640475, "volume": 867482.0}, {"date": "2017-12-18", "close": 0.3032613, "volume": 244776.0}, {"date": "2017-12-19", "close": 0.3032613, "volume": 337599.0}, {"date": "2017-12-20", "close": 0.2854224, "volume": 112653.0}, {"date": "2017-12-21", "close": 0.280962675, "volume": 295264.0}, {"date": "2017-12-22", "close": 0.33001965, "volume": 2393581.0}, {"date": "2017-12-27", "close": 0.3389391, "volume": 1305131.0}, {"date": "2017-12-28", "close": 0.34785855, "volume": 293302.0}, {"date": "2017-12-29", "close": 0.356778, "volume": 69749.0}, {"date": "2018-01-02", "close": 0.356778, "volume": 11075.0}, {"date": "2018-01-03", "close": 0.34785855, "volume": 397725.0}, {"date": "2018-01-04", "close": 0.3389391, "volume": 210116.0}, {"date": "2018-01-05", "close": 0.33001965, "volume": 154966.0}, {"date": "2018-01-08", "close": 0.33001965, "volume": 141020.0}, {"date": "2018-01-09", "close": 0.33001965, "volume": 281814.0}, {"date": "2018-01-10", "close": 0.325559925, "volume": 286864.0}, {"date": "2018-01-11", "close": 0.3211002, "volume": 182913.0}, {"date": "2018-01-12", "close": 0.3389391, "volume": 224860.0}, {"date": "2018-01-15", "close": 0.33001965, "volume": 253604.0}, {"date": "2018-01-16", "close": 0.33001965, "volume": 97781.0}, {"date": "2018-01-17", "close": 0.334479375, "volume": 139833.0}, {"date": "2018-01-18", "close": 0.334479375, "volume": 434401.0}, {"date": "2018-01-19", "close": 0.34785855, "volume": 350504.0}, {"date": "2018-01-22", "close": 0.352318275, "volume": 1274418.0}, {"date": "2018-01-23", "close": 0.356778, "volume": 2072229.0}, {"date": "2018-01-24", "close": 0.34785855, "volume": 1187097.0}, {"date": "2018-01-25", "close": 0.343398825, "volume": 110170.0}, {"date": "2018-01-29", "close": 0.33001965, "volume": 1843911.0}, {"date": "2018-01-30", "close": 0.31218075, "volume": 518304.0}, {"date": "2018-01-31", "close": 0.29434185, "volume": 620400.0}, {"date": "2018-02-01", "close": 0.325559925, "volume": 2036048.0}, {"date": "2018-02-02", "close": 0.3032613, "volume": 869045.0}, {"date": "2018-02-05", "close": 0.2675835, "volume": 521256.0}, {"date": "2018-02-06", "close": 0.2497446, "volume": 889711.0}, {"date": "2018-02-07", "close": 0.27650295, "volume": 893838.0}, {"date": "2018-02-08", "close": 0.272043225, "volume": 134431.0}, {"date": "2018-02-09", "close": 0.263123775, "volume": 120522.0}, {"date": "2018-02-12", "close": 0.263123775, "volume": 204146.0}, {"date": "2018-02-13", "close": 0.263123775, "volume": 683257.0}, {"date": "2018-02-14", "close": 0.25866405, "volume": 73923.0}, {"date": "2018-02-15", "close": 0.25866405, "volume": 351041.0}, {"date": "2018-02-16", "close": 0.254204325, "volume": 229824.0}, {"date": "2018-02-19", "close": 0.2497446, "volume": 1522722.0}, {"date": "2018-02-20", "close": 0.245284875, "volume": 206971.0}, {"date": "2018-02-21", "close": 0.1962279, "volume": 3086965.0}, {"date": "2018-02-22", "close": 0.178389, "volume": 1365830.0}, {"date": "2018-02-23", "close": 0.178389, "volume": 1283241.0}, {"date": "2018-02-26", "close": 0.1962279, "volume": 493006.0}, {"date": "2018-02-27", "close": 0.18730845, "volume": 167858.0}, {"date": "2018-02-28", "close": 0.200687625, "volume": 169213.0}, {"date": "2018-03-01", "close": 0.16946955, "volume": 1389187.0}, {"date": "2018-03-02", "close": 0.16946955, "volume": 532645.0}, {"date": "2018-03-05", "close": 0.165009825, "volume": 1277593.0}, {"date": "2018-03-06", "close": 0.165009825, "volume": 29086.0}, {"date": "2018-03-07", "close": 0.165009825, "volume": 497755.0}, {"date": "2018-03-08", "close": 0.147170925, "volume": 1020105.0}, {"date": "2018-03-09", "close": 0.16946955, "volume": 402574.0}, {"date": "2018-03-12", "close": 0.15163065, "volume": 419029.0}, {"date": "2018-03-13", "close": 0.165009825, "volume": 264451.0}, {"date": "2018-03-14", "close": 0.156090375, "volume": 280586.0}, {"date": "2018-03-15", "close": 0.15163065, "volume": 326520.0}, {"date": "2018-03-16", "close": 0.16946955, "volume": 845527.0}, {"date": "2018-03-19", "close": 0.15163065, "volume": 414983.0}, {"date": "2018-03-20", "close": 0.15163065, "volume": 331827.0}, {"date": "2018-03-21", "close": 0.138251475, "volume": 1175604.0}, {"date": "2018-03-22", "close": 0.13379175, "volume": 130674.0}, {"date": "2018-03-23", "close": 0.138251475, "volume": 314366.0}, {"date": "2018-03-26", "close": 0.13379175, "volume": 344815.0}, {"date": "2018-03-27", "close": 0.129332025, "volume": 99337.0}, {"date": "2018-03-28", "close": 0.1248723, "volume": 179409.0}, {"date": "2018-03-29", "close": 0.129332025, "volume": 292039.0}, {"date": "2018-04-03", "close": 0.1248723, "volume": 23994.0}, {"date": "2018-04-04", "close": 0.1248723, "volume": 104045.0}, {"date": "2018-04-05", "close": 0.111493125, "volume": 796959.0}, {"date": "2018-04-06", "close": 0.09811395, "volume": 554714.0}, {"date": "2018-04-09", "close": 0.1070334, "volume": 238861.0}, {"date": "2018-04-10", "close": 0.093654225, "volume": 716160.0}, {"date": "2018-04-11", "close": 0.09811395, "volume": 83852.0}, {"date": "2018-04-23", "close": 0.1070334, "volume": 2249254.0}, {"date": "2018-04-24", "close": 0.120412575, "volume": 306325.0}, {"date": "2018-04-26", "close": 0.111493125, "volume": 179501.0}, {"date": "2018-04-27", "close": 0.111493125, "volume": 110801.0}, {"date": "2018-04-30", "close": 0.0891945, "volume": 302154.0}, {"date": "2018-05-01", "close": 0.0891945, "volume": 369254.0}, {"date": "2018-05-02", "close": 0.0891945, "volume": 316204.0}, {"date": "2018-05-03", "close": 0.120412575, "volume": 951160.0}, {"date": "2018-05-04", "close": 0.120412575, "volume": 186926.0}, {"date": "2018-05-07", "close": 0.111493125, "volume": 404958.0}, {"date": "2018-05-08", "close": 0.102573675, "volume": 231418.0}, {"date": "2018-05-09", "close": 0.093654225, "volume": 395760.0}, {"date": "2018-05-10", "close": 0.0891945, "volume": 694400.0}, {"date": "2018-05-11", "close": 0.09811395, "volume": 595015.0}, {"date": "2018-05-14", "close": 0.093654225, "volume": 111521.0}, {"date": "2018-05-15", "close": 0.1248723, "volume": 1285217.0}, {"date": "2018-05-16", "close": 0.1248723, "volume": 239266.0}, {"date": "2018-05-17", "close": 0.1070334, "volume": 197408.0}, {"date": "2018-05-18", "close": 0.1070334, "volume": 321298.0}, {"date": "2018-05-21", "close": 0.1070334, "volume": 212906.0}, {"date": "2018-05-22", "close": 0.1070334, "volume": 200682.0}, {"date": "2018-05-23", "close": 0.102573675, "volume": 29039.0}, {"date": "2018-05-24", "close": 0.111493125, "volume": 77800.0}, {"date": "2018-05-25", "close": 0.111493125, "volume": 280286.0}, {"date": "2018-05-28", "close": 0.120412575, "volume": 647033.0}, {"date": "2018-05-29", "close": 0.1248723, "volume": 152931.0}, {"date": "2018-05-30", "close": 0.1248723, "volume": 509427.0}, {"date": "2018-05-31", "close": 0.11595285, "volume": 63980.0}, {"date": "2018-06-01", "close": 0.11595285, "volume": 93136.0}, {"date": "2018-06-04", "close": 0.111493125, "volume": 175707.0}, {"date": "2018-06-05", "close": 0.111493125, "volume": 73788.0}, {"date": "2018-06-06", "close": 0.1070334, "volume": 4672.0}, {"date": "2018-06-07", "close": 0.093654225, "volume": 310593.0}, {"date": "2018-06-08", "close": 0.093654225, "volume": 196327.0}, {"date": "2018-06-14", "close": 0.09811395, "volume": 328139.0}, {"date": "2018-06-15", "close": 0.11595285, "volume": 296037.0}, {"date": "2018-06-18", "close": 0.11595285, "volume": 144312.0}, {"date": "2018-06-19", "close": 0.1070334, "volume": 460517.0}, {"date": "2018-06-20", "close": 0.111493125, "volume": 48441.0}, {"date": "2018-06-21", "close": 0.093654225, "volume": 292790.0}, {"date": "2018-06-22", "close": 0.093654225, "volume": 402208.0}, {"date": "2018-06-25", "close": 0.0891945, "volume": 398002.0}, {"date": "2018-06-26", "close": 0.0891945, "volume": 404120.0}, {"date": "2018-06-27", "close": 0.086518665, "volume": 583237.0}, {"date": "2018-06-28", "close": 0.08562672, "volume": 221470.0}, {"date": "2018-06-29", "close": 0.082950885, "volume": 297030.0}, {"date": "2018-07-02", "close": 0.09811395, "volume": 224262.0}, {"date": "2018-07-03", "close": 0.102573675, "volume": 350623.0}, {"date": "2018-07-04", "close": 0.102573675, "volume": 195732.0}, {"date": "2018-07-05", "close": 0.09811395, "volume": 156497.0}, {"date": "2018-07-06", "close": 0.0891945, "volume": 294699.0}, {"date": "2018-07-09", "close": 0.08562672, "volume": 128992.0}, {"date": "2018-07-10", "close": 0.084734775, "volume": 619080.0}, {"date": "2018-07-11", "close": 0.0891945, "volume": 410204.0}, {"date": "2018-07-12", "close": 0.082950885, "volume": 492184.0}, {"date": "2018-07-13", "close": 0.084734775, "volume": 202139.0}, {"date": "2018-07-16", "close": 0.0891945, "volume": 134254.0}, {"date": "2018-07-17", "close": 0.088302555, "volume": 277458.0}, {"date": "2018-07-18", "close": 0.084734775, "volume": 53007.0}, {"date": "2018-07-19", "close": 0.081166995, "volume": 137082.0}, {"date": "2018-07-25", "close": 0.0687756, "volume": 920792.0}, {"date": "2018-07-26", "close": 0.0641286, "volume": 1715336.0}, {"date": "2018-07-27", "close": 0.069705, "volume": 950006.0}, {"date": "2018-07-30", "close": 0.0734226, "volume": 318941.0}, {"date": "2018-07-31", "close": 0.074352, "volume": 129577.0}, {"date": "2018-08-01", "close": 0.0706344, "volume": 369789.0}, {"date": "2018-08-02", "close": 0.0724932, "volume": 1369219.0}, {"date": "2018-08-03", "close": 0.074352, "volume": 135207.0}, {"date": "2018-08-06", "close": 0.0706344, "volume": 270269.0}, {"date": "2018-08-07", "close": 0.0715638, "volume": 62406.0}, {"date": "2018-08-08", "close": 0.0706344, "volume": 128655.0}, {"date": "2018-08-09", "close": 0.0734226, "volume": 223178.0}, {"date": "2018-08-10", "close": 0.0715638, "volume": 268991.0}, {"date": "2018-08-13", "close": 0.0706344, "volume": 133552.0}, {"date": "2018-08-14", "close": 0.0706344, "volume": 1029675.0}, {"date": "2018-08-15", "close": 0.0678462, "volume": 628015.0}, {"date": "2018-08-16", "close": 0.065058, "volume": 252569.0}, {"date": "2018-08-17", "close": 0.069705, "volume": 50789.0}, {"date": "2018-08-29", "close": 0.069705, "volume": 1441290.0}, {"date": "2018-08-30", "close": 0.0752814, "volume": 503969.0}, {"date": "2018-08-31", "close": 0.0752814, "volume": 407669.0}, {"date": "2018-09-03", "close": 0.0762108, "volume": 14104.0}, {"date": "2018-09-04", "close": 0.0780696, "volume": 115960.0}, {"date": "2018-09-05", "close": 0.0780696, "volume": 194088.0}, {"date": "2018-09-06", "close": 0.0715638, "volume": 91315.0}, {"date": "2018-09-07", "close": 0.0687756, "volume": 652334.0}, {"date": "2018-09-10", "close": 0.0687756, "volume": 28532.0}, {"date": "2018-09-11", "close": 0.065058, "volume": 161394.0}, {"date": "2018-09-12", "close": 0.0622698, "volume": 725674.0}, {"date": "2018-09-13", "close": 0.060411, "volume": 737197.0}, {"date": "2018-09-14", "close": 0.0585522, "volume": 166774.0}, {"date": "2018-09-17", "close": 0.060411, "volume": 229583.0}, {"date": "2018-09-18", "close": 0.0678462, "volume": 289494.0}, {"date": "2018-09-20", "close": 0.0659874, "volume": 44114.0}, {"date": "2018-09-21", "close": 0.0669168, "volume": 99761.0}, {"date": "2018-09-24", "close": 0.0631992, "volume": 291751.0}, {"date": "2018-09-25", "close": 0.0613404, "volume": 257635.0}, {"date": "2018-09-26", "close": 0.055764, "volume": 416840.0}, {"date": "2018-09-27", "close": 0.0548346, "volume": 519758.0}, {"date": "2018-09-28", "close": 0.0548346, "volume": 369326.0}, {"date": "2018-10-02", "close": 0.0548346, "volume": 105764.0}, {"date": "2018-10-03", "close": 0.0613404, "volume": 474145.0}, {"date": "2018-10-04", "close": 0.065058, "volume": 526702.0}, {"date": "2018-10-05", "close": 0.055764, "volume": 591958.0}, {"date": "2018-10-08", "close": 0.060411, "volume": 402459.0}, {"date": "2018-10-10", "close": 0.0594816, "volume": 111471.0}, {"date": "2018-10-11", "close": 0.0548346, "volume": 117347.0}, {"date": "2018-10-12", "close": 0.055764, "volume": 37837.0}, {"date": "2018-10-15", "close": 0.0585522, "volume": 649029.0}, {"date": "2018-10-17", "close": 0.055764, "volume": 178086.0}, {"date": "2018-10-18", "close": 0.0566934, "volume": 32680.0}, {"date": "2018-10-19", "close": 0.0613404, "volume": 480230.0}, {"date": "2018-10-22", "close": 0.069705, "volume": 221726.0}, {"date": "2018-10-23", "close": 0.0641286, "volume": 357058.0}, {"date": "2018-10-25", "close": 0.0594816, "volume": 92448.0}, {"date": "2018-10-26", "close": 0.0641286, "volume": 148483.0}, {"date": "2018-10-29", "close": 0.055764, "volume": 107596.0}, {"date": "2018-10-30", "close": 0.0762108, "volume": 4213849.0}, {"date": "2018-10-31", "close": 0.0631992, "volume": 1336377.0}, {"date": "2018-11-01", "close": 0.0613404, "volume": 468339.0}, {"date": "2018-11-02", "close": 0.0548346, "volume": 1416403.0}, {"date": "2018-11-05", "close": 0.0539052, "volume": 692422.0}, {"date": "2018-11-06", "close": 0.055764, "volume": 305909.0}, {"date": "2018-11-07", "close": 0.0548346, "volume": 572115.0}, {"date": "2018-11-08", "close": 0.0548346, "volume": 182601.0}, {"date": "2018-11-09", "close": 0.0613404, "volume": 585887.0}, {"date": "2018-11-12", "close": 0.0576228, "volume": 64091.0}, {"date": "2018-11-13", "close": 0.0548346, "volume": 159243.0}, {"date": "2018-11-14", "close": 0.0622698, "volume": 2463145.0}, {"date": "2018-11-15", "close": 0.0631992, "volume": 394712.0}, {"date": "2018-11-16", "close": 0.0576228, "volume": 148376.0}, {"date": "2018-11-19", "close": 0.0566934, "volume": 312617.0}, {"date": "2018-11-20", "close": 0.0539052, "volume": 341203.0}, {"date": "2018-11-21", "close": 0.0520464, "volume": 930228.0}, {"date": "2018-11-22", "close": 0.051117, "volume": 46635.0}, {"date": "2018-11-23", "close": 0.0529758, "volume": 1037.0}, {"date": "2018-11-26", "close": 0.0529758, "volume": 180760.0}, {"date": "2018-11-27", "close": 0.060411, "volume": 747795.0}, {"date": "2018-11-28", "close": 0.0529758, "volume": 348434.0}, {"date": "2018-11-30", "close": 0.0529758, "volume": 124225.0}, {"date": "2018-12-03", "close": 0.060411, "volume": 633233.0}, {"date": "2018-12-04", "close": 0.0631992, "volume": 916253.0}, {"date": "2018-12-05", "close": 0.0641286, "volume": 186142.0}, {"date": "2018-12-06", "close": 0.0594816, "volume": 361657.0}, {"date": "2018-12-07", "close": 0.0548346, "volume": 329240.0}, {"date": "2018-12-10", "close": 0.0539052, "volume": 637424.0}, {"date": "2018-12-11", "close": 0.0539052, "volume": 107596.0}, {"date": "2018-12-12", "close": 0.0529758, "volume": 454683.0}, {"date": "2018-12-13", "close": 0.0520464, "volume": 125926.0}, {"date": "2018-12-14", "close": 0.0539052, "volume": 1161577.0}, {"date": "2018-12-17", "close": 0.055764, "volume": 288493.0}, {"date": "2018-12-18", "close": 0.0520464, "volume": 934413.0}, {"date": "2018-12-19", "close": 0.0520464, "volume": 115128.0}, {"date": "2018-12-20", "close": 0.0483288, "volume": 1290442.0}, {"date": "2018-12-21", "close": 0.0483288, "volume": 371699.0}, {"date": "2018-12-27", "close": 0.0483288, "volume": 162327.0}, {"date": "2018-12-28", "close": 0.0473994, "volume": 263611.0}, {"date": "2018-12-31", "close": 0.0473994, "volume": 7645.0}, {"date": "2019-01-02", "close": 0.04647, "volume": 276201.0}, {"date": "2019-01-03", "close": 0.0483288, "volume": 12912.0}, {"date": "2019-01-07", "close": 0.0483288, "volume": 55950.0}, {"date": "2019-01-08", "close": 0.0473994, "volume": 356637.0}, {"date": "2019-01-09", "close": 0.04647, "volume": 138132.0}, {"date": "2019-01-10", "close": 0.0446112, "volume": 42396.0}, {"date": "2019-01-11", "close": 0.04647, "volume": 28184.0}, {"date": "2019-01-14", "close": 0.0473994, "volume": 145237.0}, {"date": "2019-01-15", "close": 0.0436818, "volume": 451052.0}, {"date": "2019-01-16", "close": 0.04647, "volume": 208167.0}, {"date": "2019-01-17", "close": 0.0492582, "volume": 377042.0}, {"date": "2019-01-18", "close": 0.0501876, "volume": 37228.0}, {"date": "2019-01-21", "close": 0.0483288, "volume": 54229.0}, {"date": "2019-01-22", "close": 0.0473994, "volume": 33983.0}, {"date": "2019-01-23", "close": 0.0501876, "volume": 21519.0}, {"date": "2019-01-25", "close": 0.0492582, "volume": 14164.0}, {"date": "2019-01-29", "close": 0.0436818, "volume": 699934.0}, {"date": "2019-01-30", "close": 0.04647, "volume": 483515.0}, {"date": "2019-01-31", "close": 0.0436818, "volume": 98191.0}, {"date": "2019-02-04", "close": 0.0446112, "volume": 53786.0}, {"date": "2019-02-05", "close": 0.0446112, "volume": 93866.0}, {"date": "2019-02-06", "close": 0.041823, "volume": 342350.0}, {"date": "2019-02-07", "close": 0.041823, "volume": 870840.0}, {"date": "2019-02-08", "close": 0.0408936, "volume": 673946.0}, {"date": "2019-02-11", "close": 0.037176, "volume": 915474.0}, {"date": "2019-02-12", "close": 0.0390348, "volume": 79658.0}, {"date": "2019-02-13", "close": 0.0343878, "volume": 593182.0}, {"date": "2019-02-14", "close": 0.032529, "volume": 1087529.0}, {"date": "2019-02-15", "close": 0.0343878, "volume": 116827.0}, {"date": "2019-02-18", "close": 0.0334584, "volume": 199359.0}, {"date": "2019-02-20", "close": 0.0362466, "volume": 987734.0}, {"date": "2019-02-21", "close": 0.0390348, "volume": 181949.0}, {"date": "2019-02-22", "close": 0.041823, "volume": 499274.0}, {"date": "2019-02-25", "close": 0.0473994, "volume": 211909.0}, {"date": "2019-02-28", "close": 0.032529, "volume": 1879846.0}, {"date": "2019-03-01", "close": 0.0334584, "volume": 1626518.0}, {"date": "2019-03-04", "close": 0.0353172, "volume": 397928.0}, {"date": "2019-03-05", "close": 0.0353172, "volume": 164310.0}, {"date": "2019-03-06", "close": 0.0353172, "volume": 66314.0}, {"date": "2019-03-07", "close": 0.0353172, "volume": 3737.0}, {"date": "2019-03-11", "close": 0.0353172, "volume": 76099.0}, {"date": "2019-03-12", "close": 0.0353172, "volume": 215193.0}, {"date": "2019-03-13", "close": 0.032529, "volume": 227673.0}, {"date": "2019-03-14", "close": 0.0306702, "volume": 411.0}, {"date": "2019-03-15", "close": 0.0362466, "volume": 268991.0}, {"date": "2019-03-18", "close": 0.032529, "volume": 457111.0}, {"date": "2019-03-19", "close": 0.0269526, "volume": 325686.0}, {"date": "2019-03-20", "close": 0.0297408, "volume": 644842.0}, {"date": "2019-03-21", "close": 0.0288114, "volume": 1440641.0}, {"date": "2019-03-22", "close": 0.0297408, "volume": 537097.0}, {"date": "2019-03-25", "close": 0.0297408, "volume": 21925.0}, {"date": "2019-03-26", "close": 0.027882, "volume": 349688.0}, {"date": "2019-03-27", "close": 0.0269526, "volume": 359874.0}, {"date": "2019-03-28", "close": 0.0260232, "volume": 413785.0}, {"date": "2019-03-29", "close": 0.0260232, "volume": 378720.0}, {"date": "2019-04-01", "close": 0.0269526, "volume": 392926.0}, {"date": "2019-04-02", "close": 0.0269526, "volume": 64970.0}, {"date": "2019-04-03", "close": 0.0269526, "volume": 24747.0}, {"date": "2019-04-05", "close": 0.0288114, "volume": 53798.0}, {"date": "2019-04-08", "close": 0.0288114, "volume": 221679.0}, {"date": "2019-04-09", "close": 0.027882, "volume": 33032.0}, {"date": "2019-04-10", "close": 0.027882, "volume": 345600.0}, {"date": "2019-04-11", "close": 0.0269526, "volume": 142806.0}, {"date": "2019-04-12", "close": 0.027882, "volume": 162853.0}, {"date": "2019-04-15", "close": 0.0269526, "volume": 87870.0}, {"date": "2019-04-16", "close": 0.0260232, "volume": 125074.0}, {"date": "2019-04-18", "close": 0.0260232, "volume": 373391.0}, {"date": "2019-04-23", "close": 0.0288114, "volume": 258231.0}, {"date": "2019-04-26", "close": 0.0288114, "volume": 1680908.0}, {"date": "2019-04-30", "close": 0.0381054, "volume": 1680654.0}, {"date": "2019-05-01", "close": 0.0408936, "volume": 1185114.0}, {"date": "2019-05-02", "close": 0.0529758, "volume": 253188.0}, {"date": "2019-05-03", "close": 0.0529758, "volume": 188939.0}, {"date": "2019-05-06", "close": 0.04647, "volume": 131267.0}, {"date": "2019-05-07", "close": 0.0381054, "volume": 749320.0}, {"date": "2019-05-08", "close": 0.0408936, "volume": 103297.0}, {"date": "2019-05-09", "close": 0.0390348, "volume": 2033458.0}, {"date": "2019-05-10", "close": 0.042, "volume": 644470.0}, {"date": "2019-05-13", "close": 0.04, "volume": 32300.0}, {"date": "2019-05-14", "close": 0.04, "volume": 124000.0}, {"date": "2019-05-15", "close": 0.04, "volume": 87769.0}, {"date": "2019-05-16", "close": 0.036, "volume": 20000.0}, {"date": "2019-05-17", "close": 0.038, "volume": 168879.0}, {"date": "2019-05-21", "close": 0.037, "volume": 64464.0}, {"date": "2019-05-22", "close": 0.045, "volume": 536139.0}, {"date": "2019-05-23", "close": 0.035, "volume": 572166.0}, {"date": "2019-05-24", "close": 0.041, "volume": 167642.0}, {"date": "2019-05-27", "close": 0.044, "volume": 439024.0}, {"date": "2019-05-28", "close": 0.043, "volume": 100000.0}, {"date": "2019-05-29", "close": 0.041, "volume": 35000.0}, {"date": "2019-05-30", "close": 0.041, "volume": 57486.0}, {"date": "2019-05-31", "close": 0.038, "volume": 750126.0}, {"date": "2019-06-03", "close": 0.04, "volume": 440000.0}, {"date": "2019-06-04", "close": 0.037, "volume": 281892.0}, {"date": "2019-06-05", "close": 0.04, "volume": 258169.0}, {"date": "2019-06-06", "close": 0.04, "volume": 124501.0}, {"date": "2019-06-07", "close": 0.037, "volume": 511053.0}, {"date": "2019-06-11", "close": 0.037, "volume": 33175.0}, {"date": "2019-06-12", "close": 0.039, "volume": 186971.0}, {"date": "2019-06-13", "close": 0.04, "volume": 212060.0}, {"date": "2019-06-14", "close": 0.037, "volume": 110202.0}, {"date": "2019-06-17", "close": 0.04, "volume": 503000.0}, {"date": "2019-06-18", "close": 0.04, "volume": 256377.0}, {"date": "2019-06-19", "close": 0.04, "volume": 3908.0}, {"date": "2019-06-21", "close": 0.041, "volume": 559106.0}, {"date": "2019-06-24", "close": 0.045, "volume": 970816.0}, {"date": "2019-06-25", "close": 0.045, "volume": 859736.0}, {"date": "2019-06-26", "close": 0.045, "volume": 146946.0}, {"date": "2019-06-27", "close": 0.045, "volume": 318127.0}, {"date": "2019-06-28", "close": 0.045, "volume": 25000.0}, {"date": "2019-07-01", "close": 0.047, "volume": 1676760.0}, {"date": "2019-07-02", "close": 0.05, "volume": 913864.0}, {"date": "2019-07-03", "close": 0.047, "volume": 8841936.0}, {"date": "2019-07-04", "close": 0.045, "volume": 42298.0}, {"date": "2019-07-05", "close": 0.045, "volume": 501005.0}, {"date": "2019-07-08", "close": 0.041, "volume": 1492834.0}, {"date": "2019-07-09", "close": 0.041, "volume": 235288.0}, {"date": "2019-07-10", "close": 0.045, "volume": 325000.0}, {"date": "2019-07-12", "close": 0.042, "volume": 106250.0}, {"date": "2019-07-15", "close": 0.044, "volume": 313024.0}, {"date": "2019-07-16", "close": 0.04, "volume": 120896.0}, {"date": "2019-07-17", "close": 0.04, "volume": 244488.0}, {"date": "2019-07-18", "close": 0.04, "volume": 366347.0}, {"date": "2019-07-19", "close": 0.046, "volume": 137500.0}, {"date": "2019-07-22", "close": 0.046, "volume": 932329.0}, {"date": "2019-07-23", "close": 0.045, "volume": 200100.0}, {"date": "2019-07-24", "close": 0.059, "volume": 1039154.0}, {"date": "2019-07-25", "close": 0.059, "volume": 1531127.0}, {"date": "2019-07-26", "close": 0.055, "volume": 230071.0}, {"date": "2019-07-29", "close": 0.053, "volume": 243604.0}, {"date": "2019-07-30", "close": 0.058, "volume": 1125988.0}, {"date": "2019-07-31", "close": 0.058, "volume": 615706.0}, {"date": "2019-08-01", "close": 0.068, "volume": 1488553.0}, {"date": "2019-08-05", "close": 0.064, "volume": 581764.0}, {"date": "2019-08-06", "close": 0.065, "volume": 2054673.0}, {"date": "2019-08-07", "close": 0.072, "volume": 1219402.0}, {"date": "2019-08-08", "close": 0.067, "volume": 708422.0}, {"date": "2019-08-09", "close": 0.064, "volume": 356122.0}, {"date": "2019-08-12", "close": 0.068, "volume": 783179.0}, {"date": "2019-08-13", "close": 0.067, "volume": 985395.0}, {"date": "2019-08-14", "close": 0.068, "volume": 4871479.0}, {"date": "2019-08-15", "close": 0.063, "volume": 5344188.0}, {"date": "2019-08-16", "close": 0.077, "volume": 1389471.0}, {"date": "2019-08-19", "close": 0.069, "volume": 187024.0}, {"date": "2019-08-20", "close": 0.07, "volume": 45146.0}, {"date": "2019-08-21", "close": 0.07, "volume": 988286.0}, {"date": "2019-08-22", "close": 0.065, "volume": 1639.0}, {"date": "2019-08-23", "close": 0.065, "volume": 302710.0}, {"date": "2019-08-26", "close": 0.066, "volume": 554457.0}, {"date": "2019-08-27", "close": 0.066, "volume": 170728.0}, {"date": "2019-08-28", "close": 0.065, "volume": 250000.0}, {"date": "2019-08-29", "close": 0.073, "volume": 162986.0}, {"date": "2019-08-30", "close": 0.082, "volume": 2324104.0}, {"date": "2019-09-02", "close": 0.077, "volume": 544631.0}, {"date": "2019-09-03", "close": 0.077, "volume": 488064.0}, {"date": "2019-09-04", "close": 0.077, "volume": 288510.0}, {"date": "2019-09-05", "close": 0.075, "volume": 481732.0}, {"date": "2019-09-06", "close": 0.072, "volume": 249581.0}, {"date": "2019-09-09", "close": 0.068, "volume": 273316.0}, {"date": "2019-09-10", "close": 0.068, "volume": 249372.0}, {"date": "2019-09-11", "close": 0.068, "volume": 668435.0}, {"date": "2019-09-12", "close": 0.068, "volume": 767568.0}, {"date": "2019-09-13", "close": 0.072, "volume": 88547.0}, {"date": "2019-09-16", "close": 0.071, "volume": 307409.0}, {"date": "2019-09-17", "close": 0.08, "volume": 2185882.0}, {"date": "2019-09-18", "close": 0.098, "volume": 3169889.0}, {"date": "2019-09-19", "close": 0.1, "volume": 1672971.0}, {"date": "2019-09-20", "close": 0.1, "volume": 1432066.0}, {"date": "2019-09-23", "close": 0.096, "volume": 659949.0}, {"date": "2019-09-24", "close": 0.098, "volume": 944967.0}, {"date": "2019-09-25", "close": 0.091, "volume": 235302.0}, {"date": "2019-09-26", "close": 0.09, "volume": 219493.0}, {"date": "2019-09-27", "close": 0.094, "volume": 400636.0}, {"date": "2019-09-30", "close": 0.094, "volume": 847604.0}, {"date": "2019-10-01", "close": 0.094, "volume": 556929.0}, {"date": "2019-10-02", "close": 0.091, "volume": 1127486.0}, {"date": "2019-10-03", "close": 0.097, "volume": 389579.0}, {"date": "2019-10-04", "close": 0.15, "volume": 18414010.0}, {"date": "2019-10-07", "close": 0.135, "volume": 2072754.0}, {"date": "2019-10-08", "close": 0.175, "volume": 4137074.0}, {"date": "2019-10-09", "close": 0.16, "volume": 2504201.0}, {"date": "2019-10-10", "close": 0.17, "volume": 6640052.0}, {"date": "2019-10-11", "close": 0.18, "volume": 1045031.0}, {"date": "2019-10-14", "close": 0.17, "volume": 838523.0}, {"date": "2019-10-15", "close": 0.15, "volume": 2299728.0}, {"date": "2019-10-16", "close": 0.14, "volume": 792121.0}, {"date": "2019-10-17", "close": 0.145, "volume": 921670.0}, {"date": "2019-10-18", "close": 0.145, "volume": 298191.0}, {"date": "2019-10-21", "close": 0.14, "volume": 608458.0}, {"date": "2019-10-22", "close": 0.14, "volume": 397043.0}, {"date": "2019-10-23", "close": 0.135, "volume": 490771.0}, {"date": "2019-10-24", "close": 0.135, "volume": 675546.0}, {"date": "2019-10-25", "close": 0.135, "volume": 377913.0}, {"date": "2019-10-28", "close": 0.135, "volume": 252026.0}, {"date": "2019-10-29", "close": 0.125, "volume": 1021581.0}, {"date": "2019-10-30", "close": 0.12, "volume": 532984.0}, {"date": "2019-10-31", "close": 0.16, "volume": 3912678.0}, {"date": "2019-11-01", "close": 0.15, "volume": 1475079.0}, {"date": "2019-11-04", "close": 0.145, "volume": 359218.0}, {"date": "2019-11-05", "close": 0.145, "volume": 341586.0}, {"date": "2019-11-06", "close": 0.14, "volume": 300123.0}, {"date": "2019-11-07", "close": 0.14, "volume": 160984.0}, {"date": "2019-11-08", "close": 0.14, "volume": 13774634.0}, {"date": "2019-11-11", "close": 0.145, "volume": 173071.0}, {"date": "2019-11-12", "close": 0.135, "volume": 471576.0}, {"date": "2019-11-13", "close": 0.13, "volume": 400184.0}, {"date": "2019-11-14", "close": 0.13, "volume": 420612.0}, {"date": "2019-11-15", "close": 0.13, "volume": 110164.0}, {"date": "2019-11-18", "close": 0.125, "volume": 422024.0}, {"date": "2019-11-19", "close": 0.16, "volume": 2481804.0}, {"date": "2019-11-20", "close": 0.15, "volume": 1152580.0}, {"date": "2019-11-21", "close": 0.16, "volume": 3318362.0}, {"date": "2019-11-22", "close": 0.165, "volume": 2295096.0}, {"date": "2019-11-25", "close": 0.165, "volume": 6219102.0}, {"date": "2019-11-26", "close": 0.155, "volume": 895249.0}, {"date": "2019-11-27", "close": 0.16, "volume": 1224232.0}, {"date": "2019-11-28", "close": 0.16, "volume": 327310.0}, {"date": "2019-11-29", "close": 0.16, "volume": 504214.0}, {"date": "2019-12-02", "close": 0.145, "volume": 1868127.0}, {"date": "2019-12-03", "close": 0.14, "volume": 859687.0}, {"date": "2019-12-04", "close": 0.135, "volume": 560091.0}, {"date": "2019-12-05", "close": 0.14, "volume": 415077.0}, {"date": "2019-12-06", "close": 0.135, "volume": 111132.0}, {"date": "2019-12-09", "close": 0.14, "volume": 514600.0}, {"date": "2019-12-10", "close": 0.135, "volume": 289110.0}, {"date": "2019-12-11", "close": 0.14, "volume": 415203.0}, {"date": "2019-12-12", "close": 0.135, "volume": 721960.0}, {"date": "2019-12-13", "close": 0.135, "volume": 297906.0}, {"date": "2019-12-16", "close": 0.145, "volume": 501370.0}, {"date": "2019-12-17", "close": 0.135, "volume": 360423.0}, {"date": "2019-12-18", "close": 0.135, "volume": 532639.0}, {"date": "2019-12-19", "close": 0.14, "volume": 47347.0}, {"date": "2019-12-20", "close": 0.14, "volume": 328807.0}, {"date": "2019-12-23", "close": 0.135, "volume": 5257.0}, {"date": "2019-12-27", "close": 0.135, "volume": 21881.0}, {"date": "2019-12-30", "close": 0.14, "volume": 47648.0}, {"date": "2019-12-31", "close": 0.145, "volume": 331394.0}, {"date": "2020-01-02", "close": 0.145, "volume": 206948.0}, {"date": "2020-01-03", "close": 0.15, "volume": 237940.0}, {"date": "2020-01-06", "close": 0.155, "volume": 556140.0}, {"date": "2020-01-07", "close": 0.16, "volume": 441249.0}, {"date": "2020-01-08", "close": 0.155, "volume": 717129.0}, {"date": "2020-01-09", "close": 0.15, "volume": 51890.0}, {"date": "2020-01-10", "close": 0.155, "volume": 115277.0}, {"date": "2020-01-13", "close": 0.135, "volume": 429144.0}, {"date": "2020-01-14", "close": 0.155, "volume": 441588.0}, {"date": "2020-01-15", "close": 0.15, "volume": 326060.0}, {"date": "2020-01-17", "close": 0.155, "volume": 223591.0}, {"date": "2020-01-20", "close": 0.16, "volume": 1228920.0}, {"date": "2020-01-21", "close": 0.17, "volume": 487921.0}, {"date": "2020-01-22", "close": 0.16, "volume": 421784.0}, {"date": "2020-01-23", "close": 0.165, "volume": 718718.0}, {"date": "2020-01-24", "close": 0.185, "volume": 3603575.0}, {"date": "2020-01-28", "close": 0.19, "volume": 3965801.0}, {"date": "2020-01-29", "close": 0.215, "volume": 3988899.0}, {"date": "2020-01-30", "close": 0.2, "volume": 1977171.0}, {"date": "2020-01-31", "close": 0.2, "volume": 1390394.0}, {"date": "2020-02-03", "close": 0.255, "volume": 6128683.0}, {"date": "2020-02-04", "close": 0.24, "volume": 482606.0}, {"date": "2020-02-05", "close": 0.375, "volume": 21904914.0}, {"date": "2020-02-06", "close": 0.39, "volume": 13366005.0}, {"date": "2020-02-07", "close": 0.355, "volume": 3163838.0}, {"date": "2020-02-10", "close": 0.34, "volume": 4085109.0}, {"date": "2020-02-11", "close": 0.37, "volume": 4252812.0}, {"date": "2020-02-12", "close": 0.34, "volume": 1785306.0}, {"date": "2020-02-13", "close": 0.34, "volume": 1392074.0}, {"date": "2020-02-14", "close": 0.375, "volume": 3240226.0}, {"date": "2020-02-17", "close": 0.405, "volume": 4541526.0}, {"date": "2020-02-18", "close": 0.395, "volume": 1465503.0}, {"date": "2020-02-19", "close": 0.425, "volume": 5258742.0}, {"date": "2020-02-20", "close": 0.38, "volume": 4504422.0}, {"date": "2020-02-21", "close": 0.385, "volume": 1210570.0}, {"date": "2020-02-24", "close": 0.385, "volume": 1342334.0}, {"date": "2020-02-25", "close": 0.36, "volume": 2563050.0}, {"date": "2020-02-26", "close": 0.325, "volume": 3275423.0}, {"date": "2020-02-27", "close": 0.275, "volume": 7666704.0}, {"date": "2020-02-28", "close": 0.245, "volume": 6826098.0}, {"date": "2020-03-02", "close": 0.29, "volume": 5096290.0}, {"date": "2020-03-03", "close": 0.27, "volume": 4442391.0}, {"date": "2020-03-04", "close": 0.255, "volume": 2586551.0}, {"date": "2020-03-05", "close": 0.26, "volume": 1800588.0}, {"date": "2020-03-06", "close": 0.245, "volume": 1828579.0}, {"date": "2020-03-09", "close": 0.195, "volume": 4524401.0}, {"date": "2020-03-10", "close": 0.21, "volume": 2893447.0}, {"date": "2020-03-11", "close": 0.185, "volume": 3405367.0}, {"date": "2020-03-12", "close": 0.18, "volume": 3908983.0}, {"date": "2020-03-13", "close": 0.19, "volume": 3632109.0}, {"date": "2020-03-16", "close": 0.16, "volume": 5819176.0}, {"date": "2020-03-17", "close": 0.165, "volume": 3104354.0}, {"date": "2020-03-18", "close": 0.145, "volume": 2752073.0}, {"date": "2020-03-19", "close": 0.145, "volume": 5788203.0}, {"date": "2020-03-20", "close": 0.15, "volume": 567615.0}, {"date": "2020-03-23", "close": 0.081, "volume": 11352543.0}, {"date": "2020-03-24", "close": 0.09, "volume": 2464191.0}, {"date": "2020-03-25", "close": 0.088, "volume": 3842258.0}, {"date": "2020-03-26", "close": 0.1, "volume": 16772507.0}, {"date": "2020-03-27", "close": 0.1, "volume": 13324469.0}, {"date": "2020-03-30", "close": 0.115, "volume": 6027860.0}, {"date": "2020-03-31", "close": 0.13, "volume": 6765280.0}, {"date": "2020-04-01", "close": 0.135, "volume": 2981002.0}, {"date": "2020-04-02", "close": 0.15, "volume": 4277256.0}, {"date": "2020-04-03", "close": 0.14, "volume": 3841058.0}, {"date": "2020-04-06", "close": 0.145, "volume": 1905021.0}, {"date": "2020-04-07", "close": 0.15, "volume": 2299156.0}, {"date": "2020-04-08", "close": 0.155, "volume": 759830.0}, {"date": "2020-04-09", "close": 0.19, "volume": 7350787.0}, {"date": "2020-04-14", "close": 0.2, "volume": 7800328.0}, {"date": "2020-04-15", "close": 0.19, "volume": 3346667.0}, {"date": "2020-04-16", "close": 0.175, "volume": 2542947.0}, {"date": "2020-04-17", "close": 0.2, "volume": 3951441.0}, {"date": "2020-04-20", "close": 0.215, "volume": 4054181.0}, {"date": "2020-04-21", "close": 0.2, "volume": 2728640.0}, {"date": "2020-04-22", "close": 0.22, "volume": 4088272.0}, {"date": "2020-04-23", "close": 0.21, "volume": 1236234.0}, {"date": "2020-04-24", "close": 0.21, "volume": 534617.0}, {"date": "2020-04-27", "close": 0.235, "volume": 5546355.0}, {"date": "2020-04-28", "close": 0.265, "volume": 7204755.0}, {"date": "2020-04-29", "close": 0.28, "volume": 4629201.0}, {"date": "2020-04-30", "close": 0.28, "volume": 3264177.0}, {"date": "2020-05-01", "close": 0.245, "volume": 4795160.0}, {"date": "2020-05-04", "close": 0.25, "volume": 4281251.0}, {"date": "2020-05-05", "close": 0.285, "volume": 5164118.0}, {"date": "2020-05-06", "close": 0.27, "volume": 2665980.0}, {"date": "2020-05-07", "close": 0.27, "volume": 769095.0}, {"date": "2020-05-08", "close": 0.265, "volume": 2838445.0}, {"date": "2020-05-11", "close": 0.265, "volume": 1342983.0}, {"date": "2020-05-12", "close": 0.255, "volume": 1128373.0}, {"date": "2020-05-13", "close": 0.26, "volume": 650911.0}, {"date": "2020-05-14", "close": 0.255, "volume": 734341.0}, {"date": "2020-05-15", "close": 0.265, "volume": 1307543.0}, {"date": "2020-05-18", "close": 0.28, "volume": 3367600.0}, {"date": "2020-05-19", "close": 0.265, "volume": 3854856.0}, {"date": "2020-05-20", "close": 0.28, "volume": 2536702.0}, {"date": "2020-05-21", "close": 0.31, "volume": 4408753.0}, {"date": "2020-05-22", "close": 0.35, "volume": 6183784.0}, {"date": "2020-05-25", "close": 0.345, "volume": 4074806.0}, {"date": "2020-05-26", "close": 0.335, "volume": 3197131.0}, {"date": "2020-05-27", "close": 0.33, "volume": 3874627.0}, {"date": "2020-05-28", "close": 0.33, "volume": 1074201.0}, {"date": "2020-05-29", "close": 0.35, "volume": 1569439.0}, {"date": "2020-06-01", "close": 0.35, "volume": 1965069.0}, {"date": "2020-06-02", "close": 0.34, "volume": 1342711.0}, {"date": "2020-06-03", "close": 0.355, "volume": 985154.0}, {"date": "2020-06-04", "close": 0.37, "volume": 3458847.0}, {"date": "2020-06-05", "close": 0.43, "volume": 9155685.0}, {"date": "2020-06-10", "close": 0.49, "volume": 19322343.0}, {"date": "2020-06-11", "close": 0.44, "volume": 4919804.0}, {"date": "2020-06-12", "close": 0.405, "volume": 6655950.0}, {"date": "2020-06-16", "close": 0.465, "volume": 9598754.0}, {"date": "2020-06-17", "close": 0.43, "volume": 4735151.0}, {"date": "2020-06-18", "close": 0.4, "volume": 4647403.0}, {"date": "2020-06-19", "close": 0.41, "volume": 2601475.0}, {"date": "2020-06-22", "close": 0.44, "volume": 3802404.0}, {"date": "2020-06-23", "close": 0.435, "volume": 4800054.0}, {"date": "2020-06-24", "close": 0.455, "volume": 4283388.0}, {"date": "2020-06-25", "close": 0.425, "volume": 2333163.0}, {"date": "2020-06-26", "close": 0.44, "volume": 1959149.0}, {"date": "2020-06-29", "close": 0.41, "volume": 1868419.0}, {"date": "2020-06-30", "close": 0.425, "volume": 4001940.0}, {"date": "2020-07-01", "close": 0.41, "volume": 7818556.0}, {"date": "2020-07-02", "close": 0.41, "volume": 9660061.0}, {"date": "2020-07-03", "close": 0.41, "volume": 2307836.0}, {"date": "2020-07-06", "close": 0.425, "volume": 2074592.0}, {"date": "2020-07-07", "close": 0.405, "volume": 2305101.0}, {"date": "2020-07-08", "close": 0.38, "volume": 4525101.0}, {"date": "2020-07-09", "close": 0.41, "volume": 5816807.0}, {"date": "2020-07-10", "close": 0.455, "volume": 13497969.0}, {"date": "2020-07-13", "close": 0.44, "volume": 4336288.0}, {"date": "2020-07-14", "close": 0.405, "volume": 3776727.0}, {"date": "2020-07-15", "close": 0.43, "volume": 4680531.0}, {"date": "2020-07-16", "close": 0.435, "volume": 5040150.0}, {"date": "2020-07-17", "close": 0.49, "volume": 8288265.0}, {"date": "2020-07-20", "close": 0.46, "volume": 4492750.0}, {"date": "2020-07-21", "close": 0.465, "volume": 3799404.0}, {"date": "2020-07-22", "close": 0.5, "volume": 9869727.0}, {"date": "2020-07-23", "close": 0.5, "volume": 4542440.0}, {"date": "2020-07-24", "close": 0.475, "volume": 2811946.0}, {"date": "2020-07-27", "close": 0.475, "volume": 2044507.0}, {"date": "2020-07-28", "close": 0.44, "volume": 4643049.0}, {"date": "2020-07-29", "close": 0.44, "volume": 2532861.0}, {"date": "2020-07-30", "close": 0.45, "volume": 1630825.0}, {"date": "2020-07-31", "close": 0.43, "volume": 2343982.0}, {"date": "2020-08-03", "close": 0.42, "volume": 1441376.0}, {"date": "2020-08-04", "close": 0.42, "volume": 4486992.0}, {"date": "2020-08-05", "close": 0.44, "volume": 2232773.0}, {"date": "2020-08-06", "close": 0.425, "volume": 739472.0}, {"date": "2020-08-07", "close": 0.425, "volume": 3848086.0}, {"date": "2020-08-10", "close": 0.445, "volume": 2166138.0}, {"date": "2020-08-11", "close": 0.445, "volume": 611468.0}, {"date": "2020-08-12", "close": 0.445, "volume": 1718467.0}, {"date": "2020-08-13", "close": 0.43, "volume": 1684793.0}, {"date": "2020-08-14", "close": 0.435, "volume": 1908852.0}, {"date": "2020-08-17", "close": 0.455, "volume": 2708305.0}, {"date": "2020-08-18", "close": 0.48, "volume": 3626089.0}, {"date": "2020-08-19", "close": 0.47, "volume": 2890821.0}, {"date": "2020-08-20", "close": 0.45, "volume": 2770664.0}, {"date": "2020-08-21", "close": 0.45, "volume": 581691.0}, {"date": "2020-08-24", "close": 0.48, "volume": 1344874.0}, {"date": "2020-08-25", "close": 0.455, "volume": 4193785.0}, {"date": "2020-08-26", "close": 0.48, "volume": 5051644.0}, {"date": "2020-08-27", "close": 0.465, "volume": 1302765.0}, {"date": "2020-08-28", "close": 0.58, "volume": 18128494.0}, {"date": "2020-08-31", "close": 0.52, "volume": 7570225.0}, {"date": "2020-09-01", "close": 0.54, "volume": 3313839.0}, {"date": "2020-09-02", "close": 0.54, "volume": 6398565.0}, {"date": "2020-09-03", "close": 0.54, "volume": 2533517.0}, {"date": "2020-09-04", "close": 0.49, "volume": 17189210.0}, {"date": "2020-09-07", "close": 0.465, "volume": 4595588.0}, {"date": "2020-09-08", "close": 0.47, "volume": 2300486.0}, {"date": "2020-09-09", "close": 0.425, "volume": 7551699.0}, {"date": "2020-09-10", "close": 0.425, "volume": 2861855.0}, {"date": "2020-09-11", "close": 0.425, "volume": 1514451.0}, {"date": "2020-09-14", "close": 0.41, "volume": 3871590.0}, {"date": "2020-09-15", "close": 0.41, "volume": 2713391.0}, {"date": "2020-09-16", "close": 0.43, "volume": 1815869.0}, {"date": "2020-09-17", "close": 0.415, "volume": 4881197.0}, {"date": "2020-09-18", "close": 0.435, "volume": 2284607.0}, {"date": "2020-09-21", "close": 0.43, "volume": 2044430.0}, {"date": "2020-09-22", "close": 0.425, "volume": 2666597.0}, {"date": "2020-09-23", "close": 0.425, "volume": 2322701.0}, {"date": "2020-09-24", "close": 0.42, "volume": 1127917.0}, {"date": "2020-09-25", "close": 0.42, "volume": 1371541.0}, {"date": "2020-09-28", "close": 0.43, "volume": 2671170.0}, {"date": "2020-09-29", "close": 0.425, "volume": 1514529.0}, {"date": "2020-09-30", "close": 0.405, "volume": 2980103.0}, {"date": "2020-10-01", "close": 0.405, "volume": 890071.0}, {"date": "2020-10-02", "close": 0.385, "volume": 2026227.0}, {"date": "2020-10-05", "close": 0.405, "volume": 668846.0}, {"date": "2020-10-06", "close": 0.415, "volume": 1831798.0}, {"date": "2020-10-07", "close": 0.445, "volume": 4411032.0}, {"date": "2020-10-08", "close": 0.42, "volume": 1960844.0}, {"date": "2020-10-09", "close": 0.44, "volume": 689743.0}, {"date": "2020-10-12", "close": 0.43, "volume": 537624.0}, {"date": "2020-10-13", "close": 0.425, "volume": 2178823.0}, {"date": "2020-10-14", "close": 0.47, "volume": 11629597.0}, {"date": "2020-10-15", "close": 0.48, "volume": 2164175.0}, {"date": "2020-10-16", "close": 0.505, "volume": 3993729.0}, {"date": "2020-10-19", "close": 0.46, "volume": 4395198.0}, {"date": "2020-10-20", "close": 0.465, "volume": 1976361.0}, {"date": "2020-10-21", "close": 0.46, "volume": 2888271.0}, {"date": "2020-10-22", "close": 0.46, "volume": 1707315.0}, {"date": "2020-10-23", "close": 0.43, "volume": 1354588.0}, {"date": "2020-10-26", "close": 0.405, "volume": 2524164.0}, {"date": "2020-10-27", "close": 0.395, "volume": 3076737.0}, {"date": "2020-10-28", "close": 0.44, "volume": 2763746.0}, {"date": "2020-10-29", "close": 0.42, "volume": 1435387.0}, {"date": "2020-10-30", "close": 0.4, "volume": 1130900.0}, {"date": "2020-11-02", "close": 0.41, "volume": 1818974.0}, {"date": "2020-11-03", "close": 0.42, "volume": 1099964.0}, {"date": "2020-11-04", "close": 0.425, "volume": 918134.0}, {"date": "2020-11-05", "close": 0.42, "volume": 1018646.0}, {"date": "2020-11-06", "close": 0.445, "volume": 2391425.0}, {"date": "2020-11-09", "close": 0.435, "volume": 2969659.0}, {"date": "2020-11-10", "close": 0.455, "volume": 3937012.0}, {"date": "2020-11-11", "close": 0.44, "volume": 1528490.0}, {"date": "2020-11-12", "close": 0.48, "volume": 3790707.0}, {"date": "2020-11-13", "close": 0.5, "volume": 3859227.0}, {"date": "2020-11-16", "close": 0.505, "volume": 335203.0}, {"date": "2020-11-17", "close": 0.475, "volume": 2201211.0}, {"date": "2020-11-18", "close": 0.5, "volume": 1296148.0}, {"date": "2020-11-19", "close": 0.55, "volume": 9446392.0}, {"date": "2020-11-20", "close": 0.53, "volume": 7053384.0}, {"date": "2020-11-23", "close": 0.545, "volume": 1518439.0}, {"date": "2020-11-24", "close": 0.575, "volume": 3846036.0}, {"date": "2020-11-25", "close": 0.6, "volume": 3473138.0}, {"date": "2020-11-26", "close": 0.65, "volume": 9267684.0}, {"date": "2020-11-27", "close": 0.67, "volume": 5018737.0}, {"date": "2020-11-30", "close": 0.66, "volume": 5798640.0}, {"date": "2020-12-01", "close": 0.67, "volume": 211919.0}, {"date": "2020-12-02", "close": 0.75, "volume": 34567323.0}, {"date": "2020-12-03", "close": 0.71, "volume": 5012271.0}, {"date": "2020-12-04", "close": 0.63, "volume": 14396237.0}, {"date": "2020-12-07", "close": 0.605, "volume": 2725955.0}, {"date": "2020-12-08", "close": 0.635, "volume": 2107724.0}, {"date": "2020-12-09", "close": 0.605, "volume": 8108392.0}, {"date": "2020-12-10", "close": 0.58, "volume": 2114783.0}, {"date": "2020-12-11", "close": 0.62, "volume": 2822630.0}, {"date": "2020-12-14", "close": 0.61, "volume": 1256192.0}, {"date": "2020-12-15", "close": 0.605, "volume": 1093889.0}, {"date": "2020-12-16", "close": 0.635, "volume": 2017427.0}, {"date": "2020-12-17", "close": 0.645, "volume": 1143838.0}, {"date": "2020-12-18", "close": 0.73, "volume": 7529436.0}, {"date": "2020-12-21", "close": 0.725, "volume": 3035062.0}, {"date": "2020-12-22", "close": 0.705, "volume": 5492114.0}, {"date": "2020-12-23", "close": 0.75, "volume": 2153490.0}, {"date": "2020-12-24", "close": 0.715, "volume": 2131860.0}, {"date": "2020-12-29", "close": 0.72, "volume": 3073569.0}, {"date": "2020-12-30", "close": 0.7, "volume": 2460026.0}, {"date": "2020-12-31", "close": 0.67, "volume": 2513004.0}, {"date": "2021-01-04", "close": 0.7, "volume": 3857247.0}, {"date": "2021-01-05", "close": 0.69, "volume": 4381900.0}, {"date": "2021-01-06", "close": 0.69, "volume": 1792397.0}, {"date": "2021-01-07", "close": 0.7, "volume": 2491909.0}, {"date": "2021-01-08", "close": 0.74, "volume": 2636348.0}, {"date": "2021-01-11", "close": 0.695, "volume": 4764358.0}, {"date": "2021-01-12", "close": 0.67, "volume": 2182063.0}, {"date": "2021-01-13", "close": 0.69, "volume": 1736197.0}, {"date": "2021-01-14", "close": 0.69, "volume": 794136.0}, {"date": "2021-01-15", "close": 0.745, "volume": 4811190.0}, {"date": "2021-01-18", "close": 0.69, "volume": 2051522.0}, {"date": "2021-01-19", "close": 0.695, "volume": 2478394.0}, {"date": "2021-01-20", "close": 0.725, "volume": 3570065.0}, {"date": "2021-01-21", "close": 0.78, "volume": 5532730.0}, {"date": "2021-01-22", "close": 0.715, "volume": 4272316.0}, {"date": "2021-01-25", "close": 0.705, "volume": 2530580.0}, {"date": "2021-01-27", "close": 0.71, "volume": 2272939.0}, {"date": "2021-01-28", "close": 0.71, "volume": 3497452.0}, {"date": "2021-01-29", "close": 0.635, "volume": 7126506.0}, {"date": "2021-02-01", "close": 0.64, "volume": 14206852.0}, {"date": "2021-02-02", "close": 0.66, "volume": 2923194.0}, {"date": "2021-02-03", "close": 0.69, "volume": 2345397.0}, {"date": "2021-02-04", "close": 0.67, "volume": 1577821.0}, {"date": "2021-02-05", "close": 0.675, "volume": 857870.0}, {"date": "2021-02-08", "close": 0.69, "volume": 1378698.0}, {"date": "2021-02-09", "close": 0.74, "volume": 4491768.0}, {"date": "2021-02-10", "close": 0.75, "volume": 2634293.0}, {"date": "2021-02-11", "close": 0.77, "volume": 4149798.0}, {"date": "2021-02-12", "close": 0.78, "volume": 8129592.0}, {"date": "2021-02-15", "close": 0.86, "volume": 6051368.0}, {"date": "2021-02-16", "close": 0.867, "volume": 476603.0}, {"date": "2021-02-17", "close": 1.0, "volume": 19530119.0}, {"date": "2021-02-18", "close": 1.04, "volume": 9108643.0}, {"date": "2021-02-19", "close": 0.98, "volume": 7374607.0}, {"date": "2021-02-22", "close": 0.93, "volume": 3451920.0}, {"date": "2021-02-23", "close": 0.925, "volume": 4066250.0}, {"date": "2021-02-24", "close": 0.875, "volume": 4114535.0}, {"date": "2021-02-25", "close": 0.9, "volume": 2588347.0}, {"date": "2021-02-26", "close": 0.83, "volume": 7749039.0}, {"date": "2021-03-01", "close": 0.88, "volume": 2565535.0}, {"date": "2021-03-02", "close": 0.885, "volume": 3453227.0}, {"date": "2021-03-03", "close": 0.97, "volume": 4342790.0}, {"date": "2021-03-04", "close": 0.89, "volume": 4848124.0}, {"date": "2021-03-05", "close": 0.93, "volume": 4316972.0}, {"date": "2021-03-08", "close": 0.9, "volume": 3545808.0}, {"date": "2021-03-09", "close": 0.88, "volume": 2884909.0}, {"date": "2021-03-10", "close": 0.9, "volume": 1878700.0}, {"date": "2021-03-11", "close": 0.945, "volume": 2079587.0}, {"date": "2021-03-12", "close": 0.96, "volume": 5717676.0}, {"date": "2021-03-15", "close": 0.95, "volume": 1874366.0}, {"date": "2021-03-16", "close": 0.98, "volume": 4070192.0}, {"date": "2021-03-17", "close": 0.96, "volume": 1399559.0}, {"date": "2021-03-18", "close": 1.03, "volume": 6954109.0}, {"date": "2021-03-19", "close": 1.025, "volume": 2602351.0}, {"date": "2021-03-22", "close": 0.995, "volume": 2632338.0}, {"date": "2021-03-23", "close": 0.995, "volume": 1568643.0}, {"date": "2021-03-24", "close": 0.975, "volume": 1795228.0}, {"date": "2021-03-25", "close": 0.98, "volume": 1337864.0}, {"date": "2021-03-26", "close": 1.01, "volume": 3005418.0}, {"date": "2021-03-29", "close": 1.07, "volume": 8772231.0}, {"date": "2021-03-30", "close": 1.005, "volume": 9083173.0}, {"date": "2021-03-31", "close": 1.04, "volume": 3241617.0}, {"date": "2021-04-01", "close": 1.14, "volume": 4310309.0}, {"date": "2021-04-06", "close": 1.125, "volume": 5058989.0}, {"date": "2021-04-07", "close": 1.12, "volume": 3138407.0}, {"date": "2021-04-08", "close": 1.14, "volume": 3843827.0}, {"date": "2021-04-09", "close": 1.195, "volume": 3613162.0}, {"date": "2021-04-12", "close": 1.145, "volume": 3375325.0}, {"date": "2021-04-13", "close": 1.17, "volume": 3400696.0}, {"date": "2021-04-14", "close": 1.24, "volume": 9317533.0}, {"date": "2021-04-15", "close": 1.185, "volume": 6840110.0}, {"date": "2021-04-16", "close": 1.295, "volume": 6188824.0}, {"date": "2021-04-19", "close": 1.245, "volume": 7585561.0}, {"date": "2021-04-20", "close": 1.24, "volume": 5894247.0}, {"date": "2021-04-21", "close": 1.215, "volume": 4044369.0}, {"date": "2021-04-22", "close": 1.19, "volume": 6644228.0}, {"date": "2021-04-23", "close": 1.21, "volume": 2615413.0}, {"date": "2021-04-26", "close": 1.26, "volume": 4909844.0}, {"date": "2021-04-27", "close": 1.265, "volume": 6845460.0}, {"date": "2021-04-28", "close": 1.28, "volume": 4563339.0}, {"date": "2021-04-29", "close": 1.365, "volume": 7283518.0}, {"date": "2021-04-30", "close": 1.315, "volume": 5789359.0}, {"date": "2021-05-03", "close": 1.27, "volume": 3153803.0}, {"date": "2021-05-04", "close": 1.3, "volume": 3335360.0}, {"date": "2021-05-05", "close": 1.34, "volume": 4996647.0}, {"date": "2021-05-06", "close": 1.325, "volume": 2701650.0}, {"date": "2021-05-07", "close": 1.355, "volume": 2931945.0}, {"date": "2021-05-10", "close": 1.425, "volume": 5111901.0}, {"date": "2021-05-11", "close": 1.39, "volume": 4706289.0}, {"date": "2021-05-12", "close": 1.41, "volume": 7034721.0}, {"date": "2021-05-13", "close": 1.315, "volume": 7773077.0}, {"date": "2021-05-14", "close": 1.3, "volume": 4637388.0}, {"date": "2021-05-17", "close": 1.41, "volume": 5240144.0}, {"date": "2021-05-18", "close": 1.5, "volume": 6028110.0}, {"date": "2021-05-19", "close": 1.44, "volume": 6036028.0}, {"date": "2021-05-20", "close": 1.46, "volume": 4529141.0}, {"date": "2021-05-21", "close": 1.5, "volume": 5506008.0}, {"date": "2021-05-24", "close": 1.48, "volume": 5215723.0}, {"date": "2021-05-25", "close": 1.555, "volume": 11157153.0}, {"date": "2021-05-26", "close": 1.51, "volume": 8120082.0}, {"date": "2021-05-27", "close": 1.6, "volume": 29397013.0}, {"date": "2021-05-28", "close": 1.34, "volume": 43517178.0}, {"date": "2021-05-31", "close": 1.165, "volume": 37368672.0}, {"date": "2021-06-01", "close": 1.105, "volume": 34475391.0}, {"date": "2021-06-02", "close": 1.135, "volume": 17692994.0}, {"date": "2021-06-03", "close": 1.08, "volume": 10895895.0}, {"date": "2021-06-04", "close": 1.04, "volume": 11565845.0}, {"date": "2021-06-07", "close": 1.015, "volume": 12875177.0}, {"date": "2021-06-08", "close": 1.065, "volume": 10437421.0}, {"date": "2021-06-09", "close": 1.085, "volume": 9455385.0}, {"date": "2021-06-10", "close": 1.18, "volume": 10137167.0}, {"date": "2021-06-11", "close": 1.145, "volume": 5989537.0}, {"date": "2021-06-15", "close": 1.105, "volume": 4349532.0}, {"date": "2021-06-16", "close": 1.08, "volume": 4247279.0}, {"date": "2021-06-18", "close": 1.22, "volume": 12621896.0}, {"date": "2021-06-21", "close": 1.18, "volume": 5179362.0}, {"date": "2021-06-22", "close": 1.185, "volume": 10453467.0}, {"date": "2021-06-23", "close": 1.165, "volume": 5203235.0}, {"date": "2021-06-24", "close": 1.205, "volume": 7435093.0}, {"date": "2021-06-25", "close": 1.19, "volume": 5535707.0}, {"date": "2021-06-28", "close": 1.15, "volume": 3920195.0}, {"date": "2021-06-29", "close": 1.1, "volume": 7079571.0}, {"date": "2021-06-30", "close": 1.07, "volume": 8611879.0}, {"date": "2021-07-01", "close": 1.055, "volume": 12512872.0}, {"date": "2021-07-02", "close": 1.045, "volume": 11680473.0}, {"date": "2021-07-05", "close": 1.07, "volume": 12232696.0}, {"date": "2021-07-06", "close": 1.105, "volume": 16085477.0}, {"date": "2021-07-07", "close": 1.155, "volume": 7835195.0}, {"date": "2021-07-08", "close": 1.11, "volume": 5623598.0}, {"date": "2021-07-09", "close": 1.075, "volume": 7649209.0}, {"date": "2021-07-12", "close": 1.05, "volume": 6345738.0}, {"date": "2021-07-13", "close": 1.075, "volume": 3791978.0}, {"date": "2021-07-14", "close": 1.085, "volume": 3819820.0}, {"date": "2021-07-15", "close": 1.05, "volume": 4914319.0}, {"date": "2021-07-16", "close": 0.98, "volume": 24565660.0}, {"date": "2021-07-19", "close": 0.9, "volume": 35942142.0}, {"date": "2021-07-20", "close": 0.85, "volume": 16815078.0}, {"date": "2021-07-21", "close": 0.905, "volume": 17490509.0}, {"date": "2021-07-22", "close": 0.935, "volume": 10074761.0}, {"date": "2021-07-23", "close": 0.925, "volume": 10437746.0}, {"date": "2021-07-26", "close": 0.915, "volume": 10768842.0}, {"date": "2021-07-27", "close": 0.945, "volume": 8306635.0}, {"date": "2021-07-28", "close": 0.925, "volume": 4054555.0}, {"date": "2021-07-29", "close": 1.01, "volume": 7108633.0}, {"date": "2021-07-30", "close": 0.99, "volume": 5409920.0}, {"date": "2021-08-02", "close": 1.01, "volume": 3886415.0}, {"date": "2021-08-03", "close": 1.04, "volume": 7583012.0}, {"date": "2021-08-04", "close": 1.07, "volume": 5878204.0}, {"date": "2021-08-05", "close": 1.04, "volume": 2738122.0}, {"date": "2021-08-06", "close": 1.18, "volume": 24000426.0}, {"date": "2021-08-09", "close": 1.165, "volume": 6065355.0}, {"date": "2021-08-10", "close": 1.175, "volume": 5850520.0}, {"date": "2021-08-11", "close": 1.205, "volume": 8236539.0}, {"date": "2021-08-12", "close": 1.28, "volume": 7586790.0}, {"date": "2021-08-13", "close": 1.24, "volume": 6097414.0}, {"date": "2021-08-16", "close": 1.2, "volume": 4595785.0}, {"date": "2021-08-17", "close": 1.195, "volume": 4138524.0}, {"date": "2021-08-18", "close": 1.225, "volume": 5340691.0}, {"date": "2021-08-19", "close": 1.215, "volume": 4144890.0}, {"date": "2021-08-20", "close": 1.21, "volume": 5978134.0}, {"date": "2021-08-23", "close": 1.195, "volume": 4387987.0}, {"date": "2021-08-24", "close": 1.24, "volume": 8160731.0}, {"date": "2021-08-25", "close": 1.22, "volume": 4684894.0}, {"date": "2021-08-26", "close": 1.14, "volume": 11068802.0}, {"date": "2021-08-27", "close": 1.12, "volume": 4446915.0}, {"date": "2021-08-30", "close": 1.22, "volume": 8007884.0}, {"date": "2021-08-31", "close": 1.205, "volume": 4177893.0}, {"date": "2021-09-01", "close": 1.175, "volume": 4732536.0}, {"date": "2021-09-02", "close": 1.275, "volume": 11707938.0}, {"date": "2021-09-03", "close": 1.23, "volume": 11155374.0}, {"date": "2021-09-06", "close": 1.295, "volume": 11051204.0}, {"date": "2021-09-07", "close": 1.375, "volume": 15450399.0}, {"date": "2021-09-08", "close": 1.38, "volume": 9329941.0}, {"date": "2021-09-09", "close": 1.345, "volume": 8456205.0}, {"date": "2021-09-10", "close": 1.32, "volume": 7579007.0}, {"date": "2021-09-13", "close": 1.305, "volume": 5857130.0}, {"date": "2021-09-14", "close": 1.3, "volume": 7465744.0}, {"date": "2021-09-15", "close": 1.26, "volume": 6054109.0}, {"date": "2021-09-16", "close": 1.25, "volume": 7627071.0}, {"date": "2021-09-17", "close": 1.255, "volume": 42946992.0}, {"date": "2021-09-20", "close": 1.17, "volume": 6538051.0}, {"date": "2021-09-21", "close": 1.15, "volume": 7549379.0}, {"date": "2021-09-22", "close": 1.16, "volume": 4499400.0}, {"date": "2021-09-23", "close": 1.18, "volume": 5336042.0}, {"date": "2021-09-24", "close": 1.15, "volume": 4014082.0}, {"date": "2021-09-27", "close": 1.115, "volume": 5660109.0}, {"date": "2021-09-28", "close": 1.05, "volume": 7464892.0}, {"date": "2021-09-29", "close": 1.04, "volume": 8287265.0}, {"date": "2021-09-30", "close": 1.075, "volume": 6017729.0}, {"date": "2021-10-01", "close": 1.045, "volume": 3798359.0}, {"date": "2021-10-04", "close": 1.09, "volume": 4121248.0}, {"date": "2021-10-05", "close": 1.065, "volume": 5849557.0}, {"date": "2021-10-06", "close": 1.035, "volume": 4294167.0}, {"date": "2021-10-07", "close": 1.115, "volume": 8690561.0}, {"date": "2021-10-08", "close": 1.1, "volume": 4013625.0}, {"date": "2021-10-11", "close": 1.085, "volume": 1847968.0}, {"date": "2021-10-12", "close": 1.08, "volume": 5059698.0}, {"date": "2021-10-13", "close": 1.11, "volume": 4047615.0}, {"date": "2021-10-14", "close": 1.13, "volume": 6498806.0}, {"date": "2021-10-15", "close": 1.105, "volume": 6859579.0}, {"date": "2021-10-18", "close": 1.085, "volume": 4446060.0}, {"date": "2021-10-19", "close": 1.09, "volume": 6326672.0}, {"date": "2021-10-20", "close": 1.115, "volume": 4636694.0}, {"date": "2021-10-21", "close": 1.145, "volume": 5577924.0}, {"date": "2021-10-22", "close": 1.14, "volume": 4496337.0}, {"date": "2021-10-25", "close": 1.225, "volume": 9971729.0}, {"date": "2021-10-26", "close": 1.255, "volume": 6712693.0}, {"date": "2021-10-27", "close": 1.23, "volume": 7687076.0}, {"date": "2021-10-28", "close": 1.155, "volume": 6051215.0}, {"date": "2021-10-29", "close": 1.22, "volume": 6686399.0}, {"date": "2021-11-01", "close": 1.175, "volume": 3758747.0}, {"date": "2021-11-02", "close": 1.17, "volume": 2032478.0}, {"date": "2021-11-03", "close": 1.18, "volume": 2417080.0}, {"date": "2021-11-04", "close": 1.205, "volume": 4729825.0}, {"date": "2021-11-05", "close": 1.175, "volume": 3536726.0}, {"date": "2021-11-08", "close": 1.11, "volume": 3960958.0}, {"date": "2021-11-09", "close": 1.105, "volume": 4989540.0}, {"date": "2021-11-10", "close": 1.06, "volume": 3721657.0}, {"date": "2021-11-11", "close": 1.055, "volume": 2588252.0}, {"date": "2021-11-12", "close": 1.1, "volume": 4157274.0}, {"date": "2021-11-15", "close": 1.115, "volume": 5208322.0}, {"date": "2021-11-16", "close": 1.085, "volume": 2102875.0}, {"date": "2021-11-17", "close": 1.055, "volume": 2879064.0}, {"date": "2021-11-18", "close": 1.03, "volume": 3385885.0}, {"date": "2021-11-19", "close": 1.005, "volume": 2906911.0}, {"date": "2021-11-22", "close": 1.0, "volume": 4414057.0}, {"date": "2021-11-23", "close": 0.95, "volume": 7169008.0}, {"date": "2021-11-24", "close": 0.945, "volume": 6440523.0}, {"date": "2021-11-25", "close": 0.915, "volume": 5188508.0}, {"date": "2021-11-26", "close": 0.86, "volume": 7944204.0}, {"date": "2021-11-29", "close": 0.87, "volume": 6976307.0}, {"date": "2021-11-30", "close": 0.9, "volume": 5931465.0}, {"date": "2021-12-01", "close": 0.87, "volume": 4370675.0}, {"date": "2021-12-02", "close": 0.855, "volume": 4433571.0}, {"date": "2021-12-03", "close": 0.86, "volume": 4382408.0}, {"date": "2021-12-06", "close": 0.79, "volume": 9738275.0}, {"date": "2021-12-07", "close": 0.85, "volume": 6438823.0}, {"date": "2021-12-08", "close": 0.875, "volume": 3841280.0}, {"date": "2021-12-09", "close": 0.88, "volume": 2415538.0}, {"date": "2021-12-10", "close": 0.87, "volume": 6643417.0}, {"date": "2021-12-13", "close": 0.89, "volume": 3688340.0}, {"date": "2021-12-14", "close": 0.905, "volume": 6366562.0}, {"date": "2021-12-15", "close": 0.83, "volume": 7451235.0}, {"date": "2021-12-16", "close": 0.83, "volume": 4732027.0}, {"date": "2021-12-17", "close": 0.76, "volume": 8950539.0}, {"date": "2021-12-20", "close": 0.765, "volume": 6430493.0}, {"date": "2021-12-21", "close": 0.785, "volume": 1775505.0}, {"date": "2021-12-22", "close": 0.79, "volume": 3986928.0}, {"date": "2021-12-23", "close": 0.845, "volume": 5894806.0}, {"date": "2021-12-24", "close": 0.83, "volume": 3306156.0}, {"date": "2021-12-29", "close": 0.835, "volume": 1967319.0}, {"date": "2021-12-30", "close": 0.82, "volume": 1231778.0}, {"date": "2021-12-31", "close": 0.8, "volume": 1934226.0}, {"date": "2022-01-04", "close": 0.825, "volume": 1572323.0}, {"date": "2022-01-05", "close": 0.78, "volume": 2612585.0}, {"date": "2022-01-06", "close": 0.74, "volume": 4017907.0}, {"date": "2022-01-07", "close": 0.76, "volume": 2341867.0}, {"date": "2022-01-10", "close": 0.745, "volume": 2781642.0}, {"date": "2022-01-11", "close": 0.73, "volume": 2963290.0}, {"date": "2022-01-12", "close": 0.75, "volume": 2754159.0}, {"date": "2022-01-13", "close": 0.735, "volume": 1660794.0}, {"date": "2022-01-14", "close": 0.7, "volume": 4778245.0}, {"date": "2022-01-17", "close": 0.685, "volume": 5761839.0}, {"date": "2022-01-18", "close": 0.67, "volume": 6154146.0}, {"date": "2022-01-19", "close": 0.635, "volume": 5890461.0}, {"date": "2022-01-20", "close": 0.675, "volume": 7712691.0}, {"date": "2022-01-21", "close": 0.655, "volume": 6128698.0}, {"date": "2022-01-24", "close": 0.615, "volume": 5654927.0}, {"date": "2022-01-25", "close": 0.59, "volume": 12604450.0}, {"date": "2022-01-27", "close": 0.59, "volume": 7820987.0}, {"date": "2022-01-28", "close": 0.595, "volume": 7573338.0}, {"date": "2022-01-31", "close": 0.62, "volume": 4246344.0}, {"date": "2022-02-01", "close": 0.64, "volume": 4758766.0}, {"date": "2022-02-02", "close": 0.735, "volume": 11997597.0}, {"date": "2022-02-03", "close": 0.695, "volume": 9493895.0}, {"date": "2022-02-04", "close": 0.735, "volume": 8236426.0}, {"date": "2022-02-07", "close": 0.75, "volume": 13326410.0}, {"date": "2022-02-08", "close": 0.72, "volume": 6794875.0}, {"date": "2022-02-09", "close": 0.74, "volume": 8929836.0}, {"date": "2022-02-10", "close": 0.725, "volume": 30422262.0}, {"date": "2022-02-11", "close": 0.68, "volume": 8100229.0}, {"date": "2022-02-14", "close": 0.625, "volume": 7694896.0}, {"date": "2022-02-15", "close": 0.605, "volume": 7166541.0}, {"date": "2022-02-16", "close": 0.635, "volume": 3712311.0}, {"date": "2022-02-17", "close": 0.665, "volume": 5104618.0}, {"date": "2022-02-18", "close": 0.645, "volume": 7830564.0}, {"date": "2022-02-21", "close": 0.625, "volume": 4310017.0}, {"date": "2022-02-22", "close": 0.6, "volume": 8160299.0}, {"date": "2022-02-23", "close": 0.61, "volume": 7808159.0}, {"date": "2022-02-24", "close": 0.55, "volume": 9572623.0}, {"date": "2022-02-25", "close": 0.575, "volume": 5872735.0}, {"date": "2022-02-28", "close": 0.56, "volume": 5352814.0}, {"date": "2022-03-01", "close": 0.615, "volume": 9708060.0}, {"date": "2022-03-02", "close": 0.62, "volume": 9367465.0}, {"date": "2022-03-03", "close": 0.61, "volume": 3843383.0}, {"date": "2022-03-04", "close": 0.6, "volume": 4415657.0}, {"date": "2022-03-07", "close": 0.56, "volume": 3987779.0}, {"date": "2022-03-08", "close": 0.55, "volume": 7520163.0}, {"date": "2022-03-09", "close": 0.565, "volume": 3061465.0}, {"date": "2022-03-10", "close": 0.595, "volume": 3201313.0}, {"date": "2022-03-11", "close": 0.58, "volume": 5271441.0}, {"date": "2022-03-14", "close": 0.56, "volume": 2022776.0}, {"date": "2022-03-15", "close": 0.575, "volume": 4338363.0}, {"date": "2022-03-16", "close": 0.595, "volume": 1548698.0}, {"date": "2022-03-17", "close": 0.655, "volume": 8954764.0}, {"date": "2022-03-18", "close": 0.675, "volume": 3157203.0}, {"date": "2022-03-21", "close": 0.66, "volume": 2600951.0}, {"date": "2022-03-22", "close": 0.635, "volume": 2041610.0}, {"date": "2022-03-23", "close": 0.665, "volume": 4044101.0}, {"date": "2022-03-24", "close": 0.68, "volume": 3349691.0}, {"date": "2022-03-25", "close": 0.655, "volume": 4909829.0}, {"date": "2022-03-28", "close": 0.615, "volume": 4544912.0}, {"date": "2022-03-29", "close": 0.63, "volume": 1909819.0}, {"date": "2022-03-30", "close": 0.635, "volume": 4364877.0}, {"date": "2022-03-31", "close": 0.635, "volume": 1715260.0}, {"date": "2022-04-01", "close": 0.625, "volume": 1886901.0}, {"date": "2022-04-04", "close": 0.63, "volume": 1641466.0}, {"date": "2022-04-05", "close": 0.615, "volume": 4010095.0}, {"date": "2022-04-06", "close": 0.6, "volume": 2226048.0}, {"date": "2022-04-07", "close": 0.58, "volume": 3526707.0}, {"date": "2022-04-08", "close": 0.575, "volume": 1724094.0}, {"date": "2022-04-11", "close": 0.565, "volume": 4118784.0}, {"date": "2022-04-12", "close": 0.555, "volume": 4204213.0}, {"date": "2022-04-13", "close": 0.61, "volume": 6422336.0}, {"date": "2022-04-14", "close": 0.595, "volume": 5422724.0}, {"date": "2022-04-19", "close": 0.645, "volume": 3271215.0}, {"date": "2022-04-21", "close": 0.78, "volume": 28571757.0}, {"date": "2022-04-22", "close": 0.68, "volume": 17063803.0}, {"date": "2022-04-26", "close": 0.62, "volume": 7321671.0}, {"date": "2022-04-27", "close": 0.585, "volume": 11292447.0}, {"date": "2022-04-28", "close": 0.575, "volume": 4562990.0}, {"date": "2022-04-29", "close": 0.585, "volume": 3098041.0}, {"date": "2022-05-02", "close": 0.585, "volume": 4998584.0}, {"date": "2022-05-03", "close": 0.545, "volume": 4675753.0}, {"date": "2022-05-04", "close": 0.525, "volume": 6790979.0}, {"date": "2022-05-05", "close": 0.54, "volume": 3072219.0}, {"date": "2022-05-06", "close": 0.49, "volume": 7003517.0}, {"date": "2022-05-09", "close": 0.46, "volume": 4587467.0}, {"date": "2022-05-10", "close": 0.49, "volume": 6889878.0}, {"date": "2022-05-11", "close": 0.495, "volume": 3462715.0}, {"date": "2022-05-12", "close": 0.46, "volume": 3329274.0}, {"date": "2022-05-13", "close": 0.46, "volume": 10764836.0}, {"date": "2022-05-16", "close": 0.465, "volume": 5712583.0}, {"date": "2022-05-17", "close": 0.495, "volume": 2714096.0}, {"date": "2022-05-18", "close": 0.5, "volume": 2472905.0}, {"date": "2022-05-19", "close": 0.495, "volume": 1851266.0}, {"date": "2022-05-20", "close": 0.515, "volume": 2426517.0}, {"date": "2022-05-23", "close": 0.525, "volume": 3522068.0}, {"date": "2022-05-24", "close": 0.51, "volume": 2959540.0}, {"date": "2022-05-25", "close": 0.495, "volume": 7035830.0}, {"date": "2022-05-26", "close": 0.485, "volume": 2586797.0}, {"date": "2022-05-27", "close": 0.485, "volume": 1056299.0}, {"date": "2022-05-30", "close": 0.505, "volume": 1886569.0}, {"date": "2022-05-31", "close": 0.49, "volume": 2096728.0}, {"date": "2022-06-01", "close": 0.46, "volume": 4209598.0}, {"date": "2022-06-02", "close": 0.45, "volume": 1610172.0}, {"date": "2022-06-03", "close": 0.455, "volume": 1885713.0}, {"date": "2022-06-06", "close": 0.455, "volume": 4060094.0}, {"date": "2022-06-07", "close": 0.43, "volume": 3285057.0}, {"date": "2022-06-08", "close": 0.41, "volume": 7802887.0}, {"date": "2022-06-09", "close": 0.395, "volume": 3701973.0}, {"date": "2022-06-10", "close": 0.39, "volume": 5395724.0}, {"date": "2022-06-14", "close": 0.33, "volume": 19752436.0}, {"date": "2022-06-15", "close": 0.31, "volume": 7255118.0}, {"date": "2022-06-16", "close": 0.33, "volume": 12635779.0}, {"date": "2022-06-17", "close": 0.32, "volume": 12229876.0}, {"date": "2022-06-20", "close": 0.335, "volume": 4970656.0}, {"date": "2022-06-21", "close": 0.315, "volume": 8103768.0}, {"date": "2022-06-22", "close": 0.31, "volume": 7349381.0}, {"date": "2022-06-23", "close": 0.3, "volume": 10179385.0}, {"date": "2022-06-24", "close": 0.36, "volume": 14152103.0}, {"date": "2022-06-27", "close": 0.38, "volume": 10891693.0}, {"date": "2022-06-28", "close": 0.37, "volume": 8487110.0}, {"date": "2022-06-29", "close": 0.345, "volume": 8944243.0}, {"date": "2022-06-30", "close": 0.34, "volume": 10250270.0}, {"date": "2022-07-01", "close": 0.37, "volume": 8563679.0}, {"date": "2022-07-04", "close": 0.41, "volume": 5916640.0}, {"date": "2022-07-05", "close": 0.39, "volume": 4980067.0}, {"date": "2022-07-06", "close": 0.39, "volume": 3039146.0}, {"date": "2022-07-07", "close": 0.395, "volume": 3241378.0}, {"date": "2022-07-08", "close": 0.395, "volume": 5004516.0}, {"date": "2022-07-11", "close": 0.38, "volume": 3314829.0}, {"date": "2022-07-12", "close": 0.365, "volume": 2460074.0}, {"date": "2022-07-13", "close": 0.395, "volume": 4271850.0}, {"date": "2022-07-14", "close": 0.415, "volume": 4075892.0}, {"date": "2022-07-15", "close": 0.425, "volume": 5300130.0}, {"date": "2022-07-18", "close": 0.45, "volume": 4229564.0}, {"date": "2022-07-19", "close": 0.45, "volume": 3634771.0}, {"date": "2022-07-20", "close": 0.47, "volume": 4358589.0}, {"date": "2022-07-21", "close": 0.48, "volume": 4094237.0}, {"date": "2022-07-22", "close": 0.485, "volume": 4784988.0}, {"date": "2022-07-25", "close": 0.49, "volume": 4006356.0}, {"date": "2022-07-26", "close": 0.485, "volume": 2299883.0}, {"date": "2022-07-27", "close": 0.5, "volume": 8970637.0}, {"date": "2022-07-28", "close": 0.505, "volume": 8179094.0}, {"date": "2022-07-29", "close": 0.5, "volume": 4998427.0}, {"date": "2022-08-01", "close": 0.45, "volume": 5568339.0}, {"date": "2022-08-02", "close": 0.445, "volume": 2418040.0}, {"date": "2022-08-03", "close": 0.455, "volume": 2352877.0}, {"date": "2022-08-04", "close": 0.475, "volume": 1808479.0}, {"date": "2022-08-05", "close": 0.46, "volume": 2127960.0}, {"date": "2022-08-08", "close": 0.465, "volume": 8056960.0}, {"date": "2022-08-09", "close": 0.465, "volume": 1948842.0}, {"date": "2022-08-10", "close": 0.45, "volume": 1974495.0}, {"date": "2022-08-11", "close": 0.48, "volume": 3578796.0}, {"date": "2022-08-12", "close": 0.445, "volume": 2123994.0}, {"date": "2022-08-15", "close": 0.46, "volume": 2645382.0}, {"date": "2022-08-16", "close": 0.44, "volume": 2307206.0}, {"date": "2022-08-17", "close": 0.435, "volume": 5976019.0}, {"date": "2022-08-18", "close": 0.42, "volume": 3853881.0}, {"date": "2022-08-19", "close": 0.41, "volume": 2749521.0}, {"date": "2022-08-22", "close": 0.395, "volume": 5484610.0}, {"date": "2022-08-23", "close": 0.385, "volume": 2652294.0}, {"date": "2022-08-24", "close": 0.39, "volume": 2561319.0}, {"date": "2022-08-25", "close": 0.405, "volume": 2706077.0}, {"date": "2022-08-26", "close": 0.39, "volume": 10501905.0}, {"date": "2022-08-29", "close": 0.39, "volume": 5776966.0}, {"date": "2022-08-30", "close": 0.41, "volume": 6182096.0}, {"date": "2022-08-31", "close": 0.415, "volume": 5495366.0}, {"date": "2022-09-01", "close": 0.405, "volume": 4579476.0}, {"date": "2022-09-02", "close": 0.395, "volume": 6021907.0}, {"date": "2022-09-05", "close": 0.4, "volume": 3073985.0}, {"date": "2022-09-06", "close": 0.395, "volume": 8426642.0}, {"date": "2022-09-07", "close": 0.42, "volume": 9462681.0}, {"date": "2022-09-08", "close": 0.425, "volume": 4512231.0}, {"date": "2022-09-09", "close": 0.435, "volume": 4160328.0}, {"date": "2022-09-12", "close": 0.405, "volume": 8317349.0}, {"date": "2022-09-13", "close": 0.39, "volume": 4723628.0}, {"date": "2022-09-14", "close": 0.39, "volume": 4734916.0}, {"date": "2022-09-15", "close": 0.365, "volume": 3328181.0}, {"date": "2022-09-16", "close": 0.345, "volume": 8163374.0}, {"date": "2022-09-19", "close": 0.335, "volume": 4803147.0}, {"date": "2022-09-20", "close": 0.34, "volume": 2545680.0}, {"date": "2022-09-21", "close": 0.32, "volume": 4164064.0}, {"date": "2022-09-23", "close": 0.315, "volume": 4785179.0}, {"date": "2022-09-26", "close": 0.305, "volume": 5449776.0}, {"date": "2022-09-27", "close": 0.305, "volume": 2110035.0}, {"date": "2022-09-28", "close": 0.31, "volume": 2379504.0}, {"date": "2022-09-29", "close": 0.33, "volume": 3447687.0}, {"date": "2022-09-30", "close": 0.315, "volume": 1853781.0}, {"date": "2022-10-03", "close": 0.315, "volume": 2106095.0}, {"date": "2022-10-04", "close": 0.325, "volume": 3994346.0}, {"date": "2022-10-05", "close": 0.34, "volume": 3731107.0}, {"date": "2022-10-06", "close": 0.36, "volume": 2431109.0}, {"date": "2022-10-07", "close": 0.335, "volume": 3805200.0}, {"date": "2022-10-10", "close": 0.33, "volume": 5561232.0}, {"date": "2022-10-11", "close": 0.33, "volume": 5333881.0}, {"date": "2022-10-12", "close": 0.325, "volume": 3118342.0}, {"date": "2022-10-13", "close": 0.33, "volume": 2471915.0}, {"date": "2022-10-14", "close": 0.33, "volume": 3853110.0}, {"date": "2022-10-17", "close": 0.32, "volume": 2232383.0}, {"date": "2022-10-18", "close": 0.365, "volume": 8368866.0}, {"date": "2022-10-19", "close": 0.36, "volume": 3102222.0}, {"date": "2022-10-20", "close": 0.34, "volume": 2602647.0}, {"date": "2022-10-21", "close": 0.335, "volume": 3479763.0}, {"date": "2022-10-24", "close": 0.335, "volume": 2538188.0}, {"date": "2022-10-25", "close": 0.315, "volume": 5622357.0}, {"date": "2022-10-26", "close": 0.3, "volume": 8175138.0}, {"date": "2022-10-27", "close": 0.305, "volume": 4335271.0}, {"date": "2022-10-28", "close": 0.265, "volume": 13417501.0}, {"date": "2022-10-31", "close": 0.275, "volume": 5087801.0}, {"date": "2022-11-01", "close": 0.27, "volume": 2495091.0}, {"date": "2022-11-02", "close": 0.28, "volume": 4706314.0}, {"date": "2022-11-03", "close": 0.265, "volume": 2573343.0}, {"date": "2022-11-04", "close": 0.26, "volume": 4327811.0}, {"date": "2022-11-07", "close": 0.245, "volume": 6279844.0}, {"date": "2022-11-08", "close": 0.255, "volume": 2794229.0}, {"date": "2022-11-09", "close": 0.255, "volume": 2257166.0}, {"date": "2022-11-10", "close": 0.25, "volume": 2027301.0}, {"date": "2022-11-11", "close": 0.255, "volume": 3262463.0}, {"date": "2022-11-14", "close": 0.26, "volume": 2270101.0}, {"date": "2022-11-15", "close": 0.28, "volume": 2701204.0}, {"date": "2022-11-16", "close": 0.285, "volume": 2558372.0}, {"date": "2022-11-17", "close": 0.285, "volume": 1309721.0}, {"date": "2022-11-18", "close": 0.29, "volume": 1170931.0}, {"date": "2022-11-21", "close": 0.28, "volume": 1382770.0}, {"date": "2022-11-22", "close": 0.29, "volume": 2580715.0}, {"date": "2022-11-23", "close": 0.295, "volume": 1185550.0}, {"date": "2022-11-24", "close": 0.29, "volume": 1444840.0}, {"date": "2022-11-25", "close": 0.3, "volume": 2579501.0}, {"date": "2022-11-28", "close": 0.28, "volume": 2221028.0}, {"date": "2022-11-29", "close": 0.275, "volume": 745812.0}, {"date": "2022-11-30", "close": 0.26, "volume": 26138835.0}, {"date": "2022-12-01", "close": 0.26, "volume": 4771523.0}, {"date": "2022-12-02", "close": 0.27, "volume": 2532695.0}, {"date": "2022-12-05", "close": 0.315, "volume": 5046707.0}, {"date": "2022-12-06", "close": 0.29, "volume": 2252676.0}, {"date": "2022-12-07", "close": 0.28, "volume": 3319699.0}, {"date": "2022-12-08", "close": 0.285, "volume": 1385824.0}, {"date": "2022-12-09", "close": 0.31, "volume": 3169336.0}, {"date": "2022-12-12", "close": 0.305, "volume": 2412778.0}, {"date": "2022-12-13", "close": 0.29, "volume": 1752397.0}, {"date": "2022-12-14", "close": 0.28, "volume": 3200985.0}, {"date": "2022-12-15", "close": 0.28, "volume": 1333143.0}, {"date": "2022-12-16", "close": 0.285, "volume": 4633925.0}, {"date": "2022-12-19", "close": 0.29, "volume": 1162600.0}, {"date": "2022-12-20", "close": 0.285, "volume": 1031636.0}, {"date": "2022-12-21", "close": 0.28, "volume": 507445.0}, {"date": "2022-12-22", "close": 0.28, "volume": 641518.0}, {"date": "2022-12-23", "close": 0.275, "volume": 990983.0}, {"date": "2022-12-28", "close": 0.27, "volume": 1118562.0}, {"date": "2022-12-29", "close": 0.28, "volume": 859176.0}, {"date": "2022-12-30", "close": 0.275, "volume": 1237263.0}, {"date": "2023-01-03", "close": 0.275, "volume": 1024927.0}, {"date": "2023-01-04", "close": 0.28, "volume": 512906.0}, {"date": "2023-01-05", "close": 0.275, "volume": 1042884.0}, {"date": "2023-01-06", "close": 0.29, "volume": 1363074.0}, {"date": "2023-01-09", "close": 0.28, "volume": 1854006.0}, {"date": "2023-01-10", "close": 0.27, "volume": 1343894.0}, {"date": "2023-01-11", "close": 0.27, "volume": 874229.0}, {"date": "2023-01-12", "close": 0.27, "volume": 723226.0}, {"date": "2023-01-13", "close": 0.275, "volume": 1024240.0}, {"date": "2023-01-16", "close": 0.29, "volume": 1667713.0}, {"date": "2023-01-17", "close": 0.29, "volume": 992465.0}, {"date": "2023-01-18", "close": 0.285, "volume": 1021230.0}, {"date": "2023-01-19", "close": 0.27, "volume": 3221191.0}, {"date": "2023-01-20", "close": 0.255, "volume": 8325843.0}, {"date": "2023-01-23", "close": 0.255, "volume": 1571631.0}, {"date": "2023-01-24", "close": 0.255, "volume": 1625556.0}, {"date": "2023-01-25", "close": 0.26, "volume": 2876515.0}, {"date": "2023-01-27", "close": 0.255, "volume": 2159452.0}, {"date": "2023-01-30", "close": 0.255, "volume": 2170555.0}, {"date": "2023-01-31", "close": 0.225, "volume": 9402899.0}, {"date": "2023-02-01", "close": 0.225, "volume": 5244004.0}, {"date": "2023-02-02", "close": 0.225, "volume": 2395868.0}, {"date": "2023-02-03", "close": 0.23, "volume": 5294470.0}, {"date": "2023-02-06", "close": 0.22, "volume": 4807158.0}, {"date": "2023-02-07", "close": 0.21, "volume": 6114960.0}, {"date": "2023-02-08", "close": 0.205, "volume": 4966178.0}, {"date": "2023-02-09", "close": 0.2, "volume": 5028435.0}, {"date": "2023-02-10", "close": 0.2, "volume": 4279877.0}, {"date": "2023-02-13", "close": 0.185, "volume": 4845137.0}, {"date": "2023-02-14", "close": 0.175, "volume": 5128628.0}, {"date": "2023-02-15", "close": 0.19, "volume": 2573291.0}, {"date": "2023-02-16", "close": 0.205, "volume": 2881135.0}, {"date": "2023-02-17", "close": 0.195, "volume": 2142440.0}, {"date": "2023-02-20", "close": 0.185, "volume": 2817973.0}, {"date": "2023-02-21", "close": 0.19, "volume": 905980.0}, {"date": "2023-02-22", "close": 0.185, "volume": 763071.0}, {"date": "2023-02-23", "close": 0.18, "volume": 1579261.0}, {"date": "2023-02-24", "close": 0.185, "volume": 1797750.0}, {"date": "2023-02-27", "close": 0.205, "volume": 3265944.0}, {"date": "2023-02-28", "close": 0.22, "volume": 4540879.0}, {"date": "2023-03-01", "close": 0.205, "volume": 3807693.0}, {"date": "2023-03-02", "close": 0.195, "volume": 7362189.0}, {"date": "2023-03-03", "close": 0.195, "volume": 2727628.0}, {"date": "2023-03-06", "close": 0.21, "volume": 3177920.0}, {"date": "2023-03-07", "close": 0.22, "volume": 1793377.0}, {"date": "2023-03-08", "close": 0.23, "volume": 6072374.0}, {"date": "2023-03-09", "close": 0.245, "volume": 11255483.0}, {"date": "2023-03-10", "close": 0.235, "volume": 3460702.0}, {"date": "2023-03-13", "close": 0.205, "volume": 6479251.0}, {"date": "2023-03-14", "close": 0.195, "volume": 7719462.0}, {"date": "2023-03-15", "close": 0.195, "volume": 2370339.0}, {"date": "2023-03-16", "close": 0.185, "volume": 4392921.0}, {"date": "2023-03-17", "close": 0.195, "volume": 35693639.0}, {"date": "2023-03-20", "close": 0.18, "volume": 4353983.0}, {"date": "2023-03-21", "close": 0.185, "volume": 3585053.0}, {"date": "2023-03-22", "close": 0.19, "volume": 1998032.0}, {"date": "2023-03-23", "close": 0.18, "volume": 1283506.0}, {"date": "2023-03-24", "close": 0.18, "volume": 2321157.0}, {"date": "2023-03-27", "close": 0.18, "volume": 3199640.0}, {"date": "2023-03-28", "close": 0.175, "volume": 20251011.0}, {"date": "2023-03-29", "close": 0.165, "volume": 3921810.0}, {"date": "2023-03-30", "close": 0.16, "volume": 3625631.0}, {"date": "2023-03-31", "close": 0.16, "volume": 1089225.0}, {"date": "2023-04-03", "close": 0.17, "volume": 1301763.0}, {"date": "2023-04-04", "close": 0.17, "volume": 1545321.0}, {"date": "2023-04-05", "close": 0.175, "volume": 2898581.0}, {"date": "2023-04-06", "close": 0.18, "volume": 457400.0}, {"date": "2023-04-11", "close": 0.175, "volume": 1713693.0}, {"date": "2023-04-12", "close": 0.165, "volume": 4700368.0}, {"date": "2023-04-13", "close": 0.155, "volume": 3666916.0}, {"date": "2023-04-14", "close": 0.155, "volume": 3309602.0}, {"date": "2023-04-17", "close": 0.15, "volume": 6635241.0}, {"date": "2023-04-18", "close": 0.155, "volume": 1934394.0}, {"date": "2023-04-19", "close": 0.16, "volume": 2526528.0}, {"date": "2023-04-20", "close": 0.165, "volume": 708311.0}, {"date": "2023-04-21", "close": 0.185, "volume": 6591629.0}, {"date": "2023-04-24", "close": 0.165, "volume": 2062398.0}, {"date": "2023-04-26", "close": 0.17, "volume": 585373.0}, {"date": "2023-04-27", "close": 0.165, "volume": 1772305.0}, {"date": "2023-04-28", "close": 0.175, "volume": 3009626.0}, {"date": "2023-05-01", "close": 0.16, "volume": 3301744.0}, {"date": "2023-05-02", "close": 0.155, "volume": 1476019.0}, {"date": "2023-05-03", "close": 0.16, "volume": 662433.0}, {"date": "2023-05-04", "close": 0.165, "volume": 1163156.0}, {"date": "2023-05-05", "close": 0.155, "volume": 6812932.0}, {"date": "2023-05-08", "close": 0.145, "volume": 7435897.0}, {"date": "2023-05-09", "close": 0.145, "volume": 2153860.0}, {"date": "2023-05-10", "close": 0.145, "volume": 1465420.0}, {"date": "2023-05-11", "close": 0.155, "volume": 2093450.0}, {"date": "2023-05-12", "close": 0.155, "volume": 873382.0}, {"date": "2023-05-15", "close": 0.15, "volume": 675854.0}, {"date": "2023-05-16", "close": 0.15, "volume": 540914.0}, {"date": "2023-05-17", "close": 0.145, "volume": 2625495.0}, {"date": "2023-05-18", "close": 0.14, "volume": 1179879.0}, {"date": "2023-05-19", "close": 0.145, "volume": 1404496.0}, {"date": "2023-05-22", "close": 0.14, "volume": 1165270.0}, {"date": "2023-05-23", "close": 0.14, "volume": 635961.0}, {"date": "2023-05-24", "close": 0.13, "volume": 2001207.0}, {"date": "2023-05-25", "close": 0.13, "volume": 1636675.0}, {"date": "2023-05-26", "close": 0.13, "volume": 657427.0}, {"date": "2023-05-29", "close": 0.13, "volume": 694334.0}, {"date": "2023-05-30", "close": 0.125, "volume": 1078398.0}, {"date": "2023-05-31", "close": 0.15, "volume": 13071424.0}, {"date": "2023-06-01", "close": 0.145, "volume": 3588037.0}, {"date": "2023-06-02", "close": 0.18, "volume": 8439981.0}, {"date": "2023-06-05", "close": 0.175, "volume": 2080693.0}, {"date": "2023-06-06", "close": 0.17, "volume": 812957.0}, {"date": "2023-06-07", "close": 0.165, "volume": 1862395.0}, {"date": "2023-06-08", "close": 0.155, "volume": 1524149.0}, {"date": "2023-06-09", "close": 0.155, "volume": 2223677.0}, {"date": "2023-06-13", "close": 0.145, "volume": 1734336.0}, {"date": "2023-06-14", "close": 0.14, "volume": 938292.0}, {"date": "2023-06-15", "close": 0.145, "volume": 527762.0}, {"date": "2023-06-16", "close": 0.14, "volume": 1540251.0}, {"date": "2023-06-19", "close": 0.135, "volume": 4019425.0}, {"date": "2023-06-20", "close": 0.13, "volume": 1044477.0}, {"date": "2023-06-21", "close": 0.13, "volume": 3626564.0}, {"date": "2023-06-22", "close": 0.13, "volume": 3270472.0}, {"date": "2023-06-23", "close": 0.13, "volume": 1626324.0}, {"date": "2023-06-26", "close": 0.115, "volume": 3237550.0}, {"date": "2023-06-27", "close": 0.115, "volume": 4419564.0}, {"date": "2023-06-28", "close": 0.13, "volume": 5425094.0}, {"date": "2023-06-29", "close": 0.14, "volume": 5645843.0}, {"date": "2023-06-30", "close": 0.13, "volume": 2948955.0}, {"date": "2023-07-03", "close": 0.15, "volume": 2417753.0}, {"date": "2023-07-04", "close": 0.16, "volume": 5875881.0}, {"date": "2023-07-05", "close": 0.175, "volume": 8023435.0}, {"date": "2023-07-06", "close": 0.18, "volume": 7978609.0}, {"date": "2023-07-07", "close": 0.185, "volume": 2835275.0}, {"date": "2023-07-10", "close": 0.175, "volume": 1667731.0}, {"date": "2023-07-11", "close": 0.175, "volume": 1230428.0}, {"date": "2023-07-12", "close": 0.17, "volume": 556023.0}, {"date": "2023-07-13", "close": 0.165, "volume": 1447457.0}, {"date": "2023-07-14", "close": 0.16, "volume": 2226080.0}, {"date": "2023-07-17", "close": 0.165, "volume": 1843813.0}, {"date": "2023-07-18", "close": 0.16, "volume": 2087638.0}, {"date": "2023-07-19", "close": 0.16, "volume": 2012972.0}, {"date": "2023-07-20", "close": 0.16, "volume": 2487147.0}, {"date": "2023-07-21", "close": 0.145, "volume": 7991899.0}, {"date": "2023-07-24", "close": 0.155, "volume": 3127856.0}, {"date": "2023-07-25", "close": 0.17, "volume": 3016750.0}, {"date": "2023-07-26", "close": 0.17, "volume": 4804800.0}, {"date": "2023-07-27", "close": 0.185, "volume": 4116461.0}, {"date": "2023-07-28", "close": 0.18, "volume": 3956465.0}, {"date": "2023-07-31", "close": 0.15, "volume": 10819187.0}, {"date": "2023-08-01", "close": 0.145, "volume": 3455632.0}, {"date": "2023-08-02", "close": 0.135, "volume": 3255803.0}, {"date": "2023-08-03", "close": 0.13, "volume": 5714846.0}, {"date": "2023-08-04", "close": 0.13, "volume": 1540795.0}, {"date": "2023-08-07", "close": 0.13, "volume": 1360466.0}, {"date": "2023-08-08", "close": 0.125, "volume": 1105871.0}, {"date": "2023-08-09", "close": 0.135, "volume": 589814.0}, {"date": "2023-08-10", "close": 0.135, "volume": 1092678.0}, {"date": "2023-08-11", "close": 0.14, "volume": 853238.0}, {"date": "2023-08-14", "close": 0.14, "volume": 1215825.0}, {"date": "2023-08-15", "close": 0.135, "volume": 534612.0}, {"date": "2023-08-16", "close": 0.14, "volume": 515951.0}, {"date": "2023-08-17", "close": 0.13, "volume": 779760.0}, {"date": "2023-08-18", "close": 0.135, "volume": 313956.0}, {"date": "2023-08-21", "close": 0.13, "volume": 525880.0}, {"date": "2023-08-22", "close": 0.135, "volume": 1489451.0}, {"date": "2023-08-23", "close": 0.14, "volume": 1034066.0}, {"date": "2023-08-24", "close": 0.135, "volume": 1635337.0}, {"date": "2023-08-25", "close": 0.135, "volume": 281482.0}, {"date": "2023-08-28", "close": 0.13, "volume": 1028232.0}, {"date": "2023-08-29", "close": 0.13, "volume": 2794992.0}, {"date": "2023-08-30", "close": 0.11, "volume": 12754476.0}, {"date": "2023-08-31", "close": 0.105, "volume": 11836031.0}, {"date": "2023-09-01", "close": 0.098, "volume": 10284825.0}, {"date": "2023-09-04", "close": 0.099, "volume": 6824136.0}, {"date": "2023-09-05", "close": 0.098, "volume": 5866245.0}, {"date": "2023-09-06", "close": 0.1, "volume": 3534845.0}, {"date": "2023-09-07", "close": 0.099, "volume": 4016972.0}, {"date": "2023-09-08", "close": 0.11, "volume": 3788399.0}, {"date": "2023-09-11", "close": 0.105, "volume": 3910391.0}, {"date": "2023-09-12", "close": 0.105, "volume": 1829156.0}, {"date": "2023-09-13", "close": 0.1, "volume": 3320532.0}, {"date": "2023-09-14", "close": 0.11, "volume": 4163487.0}, {"date": "2023-09-15", "close": 0.099, "volume": 44225600.0}, {"date": "2023-09-18", "close": 0.094, "volume": 12127101.0}, {"date": "2023-09-19", "close": 0.094, "volume": 3939624.0}, {"date": "2023-09-20", "close": 0.092, "volume": 2686078.0}, {"date": "2023-09-21", "close": 0.091, "volume": 3099939.0}, {"date": "2023-09-22", "close": 0.094, "volume": 2232563.0}, {"date": "2023-09-25", "close": 0.093, "volume": 901013.0}, {"date": "2023-09-26", "close": 0.093, "volume": 498003.0}, {"date": "2023-09-27", "close": 0.092, "volume": 2306599.0}, {"date": "2023-09-28", "close": 0.093, "volume": 741638.0}, {"date": "2023-09-29", "close": 0.092, "volume": 4507075.0}, {"date": "2023-10-02", "close": 0.092, "volume": 5501452.0}, {"date": "2023-10-03", "close": 0.092, "volume": 3513124.0}, {"date": "2023-10-04", "close": 0.092, "volume": 2644433.0}, {"date": "2023-10-05", "close": 0.091, "volume": 817614.0}, {"date": "2023-10-06", "close": 0.09, "volume": 1487199.0}, {"date": "2023-10-09", "close": 0.091, "volume": 910858.0}, {"date": "2023-10-10", "close": 0.091, "volume": 2398999.0}, {"date": "2023-10-11", "close": 0.089, "volume": 1196705.0}, {"date": "2023-10-12", "close": 0.089, "volume": 223616.0}, {"date": "2023-10-13", "close": 0.089, "volume": 250952.0}, {"date": "2023-10-16", "close": 0.085, "volume": 1953216.0}, {"date": "2023-10-17", "close": 0.088, "volume": 3943525.0}, {"date": "2023-10-18", "close": 0.085, "volume": 791287.0}, {"date": "2023-10-19", "close": 0.085, "volume": 322142.0}, {"date": "2023-10-20", "close": 0.085, "volume": 468715.0}, {"date": "2023-10-23", "close": 0.081, "volume": 801083.0}, {"date": "2023-10-24", "close": 0.087, "volume": 1805227.0}, {"date": "2023-10-25", "close": 0.081, "volume": 1784329.0}, {"date": "2023-10-26", "close": 0.083, "volume": 202098.0}, {"date": "2023-10-27", "close": 0.084, "volume": 573577.0}, {"date": "2023-10-30", "close": 0.079, "volume": 399150.0}, {"date": "2023-10-31", "close": 0.079, "volume": 1063435.0}, {"date": "2023-11-01", "close": 0.084, "volume": 5603505.0}, {"date": "2023-11-02", "close": 0.082, "volume": 1212414.0}, {"date": "2023-11-03", "close": 0.093, "volume": 5364022.0}, {"date": "2023-11-06", "close": 0.089, "volume": 1236007.0}, {"date": "2023-11-07", "close": 0.088, "volume": 679577.0}, {"date": "2023-11-08", "close": 0.092, "volume": 2937693.0}, {"date": "2023-11-09", "close": 0.088, "volume": 1366971.0}, {"date": "2023-11-10", "close": 0.093, "volume": 3629361.0}, {"date": "2023-11-13", "close": 0.089, "volume": 764005.0}, {"date": "2023-11-14", "close": 0.09, "volume": 942505.0}, {"date": "2023-11-15", "close": 0.088, "volume": 1758811.0}, {"date": "2023-11-16", "close": 0.089, "volume": 880003.0}, {"date": "2023-11-17", "close": 0.088, "volume": 854732.0}, {"date": "2023-11-20", "close": 0.089, "volume": 3002661.0}, {"date": "2023-11-21", "close": 0.087, "volume": 1424475.0}, {"date": "2023-11-22", "close": 0.085, "volume": 180804.0}, {"date": "2023-11-23", "close": 0.085, "volume": 1222548.0}, {"date": "2023-11-24", "close": 0.087, "volume": 299365.0}, {"date": "2023-11-27", "close": 0.09, "volume": 1017678.0}, {"date": "2023-11-28", "close": 0.087, "volume": 440034.0}, {"date": "2023-11-29", "close": 0.089, "volume": 517678.0}, {"date": "2023-11-30", "close": 0.089, "volume": 485102.0}, {"date": "2023-12-01", "close": 0.085, "volume": 857769.0}, {"date": "2023-12-04", "close": 0.085, "volume": 432065.0}, {"date": "2023-12-05", "close": 0.088, "volume": 1095955.0}, {"date": "2023-12-06", "close": 0.083, "volume": 963269.0}, {"date": "2023-12-07", "close": 0.083, "volume": 1041771.0}, {"date": "2023-12-08", "close": 0.085, "volume": 1777201.0}, {"date": "2023-12-11", "close": 0.084, "volume": 261813.0}, {"date": "2023-12-12", "close": 0.085, "volume": 510858.0}, {"date": "2023-12-13", "close": 0.084, "volume": 164913.0}, {"date": "2023-12-14", "close": 0.082, "volume": 1031954.0}, {"date": "2023-12-15", "close": 0.08, "volume": 3161201.0}, {"date": "2023-12-18", "close": 0.08, "volume": 1282042.0}, {"date": "2023-12-19", "close": 0.08, "volume": 632699.0}, {"date": "2023-12-20", "close": 0.083, "volume": 833690.0}, {"date": "2023-12-21", "close": 0.081, "volume": 888191.0}, {"date": "2023-12-22", "close": 0.081, "volume": 510409.0}, {"date": "2023-12-27", "close": 0.081, "volume": 307549.0}, {"date": "2023-12-28", "close": 0.082, "volume": 1253733.0}, {"date": "2023-12-29", "close": 0.083, "volume": 1022200.0}, {"date": "2024-01-02", "close": 0.08, "volume": 315517.0}, {"date": "2024-01-03", "close": 0.082, "volume": 379775.0}, {"date": "2024-01-04", "close": 0.083, "volume": 418509.0}, {"date": "2024-01-05", "close": 0.083, "volume": 464305.0}, {"date": "2024-01-08", "close": 0.083, "volume": 1165538.0}, {"date": "2024-01-09", "close": 0.081, "volume": 2447918.0}, {"date": "2024-01-10", "close": 0.083, "volume": 1807417.0}, {"date": "2024-01-11", "close": 0.084, "volume": 1631119.0}, {"date": "2024-01-12", "close": 0.088, "volume": 6378631.0}, {"date": "2024-01-15", "close": 0.087, "volume": 4004633.0}, {"date": "2024-01-16", "close": 0.086, "volume": 1544201.0}, {"date": "2024-01-17", "close": 0.083, "volume": 1338523.0}, {"date": "2024-01-18", "close": 0.083, "volume": 455274.0}, {"date": "2024-01-19", "close": 0.081, "volume": 412450.0}, {"date": "2024-01-22", "close": 0.081, "volume": 94037.0}, {"date": "2024-01-23", "close": 0.079, "volume": 1894632.0}, {"date": "2024-01-24", "close": 0.082, "volume": 331614.0}, {"date": "2024-01-25", "close": 0.081, "volume": 449391.0}, {"date": "2024-01-29", "close": 0.08, "volume": 604939.0}, {"date": "2024-01-30", "close": 0.092, "volume": 7786312.0}, {"date": "2024-01-31", "close": 0.1, "volume": 15712894.0}, {"date": "2024-02-01", "close": 0.115, "volume": 6368763.0}, {"date": "2024-02-02", "close": 0.11, "volume": 3578214.0}, {"date": "2024-02-05", "close": 0.115, "volume": 947062.0}, {"date": "2024-02-06", "close": 0.105, "volume": 3026432.0}, {"date": "2024-02-07", "close": 0.1, "volume": 2268223.0}, {"date": "2024-02-08", "close": 0.1, "volume": 270022.0}, {"date": "2024-02-09", "close": 0.105, "volume": 996193.0}, {"date": "2024-02-12", "close": 0.096, "volume": 1922480.0}, {"date": "2024-02-13", "close": 0.1, "volume": 2107278.0}, {"date": "2024-02-14", "close": 0.093, "volume": 1927111.0}, {"date": "2024-02-15", "close": 0.093, "volume": 413590.0}, {"date": "2024-02-16", "close": 0.095, "volume": 454033.0}, {"date": "2024-02-19", "close": 0.093, "volume": 1266306.0}, {"date": "2024-02-20", "close": 0.092, "volume": 510272.0}, {"date": "2024-02-21", "close": 0.09, "volume": 238647.0}, {"date": "2024-02-22", "close": 0.089, "volume": 1697073.0}, {"date": "2024-02-23", "close": 0.09, "volume": 863934.0}, {"date": "2024-02-26", "close": 0.092, "volume": 476528.0}, {"date": "2024-02-27", "close": 0.09, "volume": 476908.0}, {"date": "2024-02-28", "close": 0.099, "volume": 4986718.0}, {"date": "2024-02-29", "close": 0.094, "volume": 752648.0}, {"date": "2024-03-01", "close": 0.095, "volume": 3293116.0}, {"date": "2024-03-04", "close": 0.094, "volume": 479774.0}, {"date": "2024-03-05", "close": 0.095, "volume": 405254.0}, {"date": "2024-03-06", "close": 0.089, "volume": 1205010.0}, {"date": "2024-03-07", "close": 0.092, "volume": 550585.0}, {"date": "2024-03-08", "close": 0.089, "volume": 1877444.0}, {"date": "2024-03-11", "close": 0.088, "volume": 670591.0}, {"date": "2024-03-12", "close": 0.086, "volume": 1859971.0}, {"date": "2024-03-13", "close": 0.09, "volume": 696815.0}, {"date": "2024-03-14", "close": 0.095, "volume": 1350873.0}, {"date": "2024-03-15", "close": 0.09, "volume": 480564.0}, {"date": "2024-03-18", "close": 0.087, "volume": 1232928.0}, {"date": "2024-03-19", "close": 0.087, "volume": 473592.0}, {"date": "2024-03-20", "close": 0.084, "volume": 1101831.0}, {"date": "2024-03-21", "close": 0.086, "volume": 542290.0}, {"date": "2024-03-22", "close": 0.089, "volume": 484056.0}, {"date": "2024-03-25", "close": 0.088, "volume": 639096.0}, {"date": "2024-03-26", "close": 0.093, "volume": 4179630.0}, {"date": "2024-03-27", "close": 0.096, "volume": 2057301.0}, {"date": "2024-03-28", "close": 0.098, "volume": 2752707.0}, {"date": "2024-04-02", "close": 0.098, "volume": 819882.0}, {"date": "2024-04-03", "close": 0.1, "volume": 4733168.0}, {"date": "2024-04-04", "close": 0.1, "volume": 1170450.0}, {"date": "2024-04-05", "close": 0.1, "volume": 1719295.0}, {"date": "2024-04-08", "close": 0.105, "volume": 691190.0}, {"date": "2024-04-09", "close": 0.1, "volume": 2327852.0}, {"date": "2024-04-10", "close": 0.11, "volume": 2526708.0}, {"date": "2024-04-11", "close": 0.099, "volume": 9534507.0}, {"date": "2024-04-12", "close": 0.105, "volume": 5161828.0}, {"date": "2024-04-15", "close": 0.11, "volume": 445817.0}, {"date": "2024-04-16", "close": 0.105, "volume": 2441729.0}, {"date": "2024-04-17", "close": 0.115, "volume": 3229347.0}, {"date": "2024-04-18", "close": 0.115, "volume": 1299436.0}, {"date": "2024-04-19", "close": 0.13, "volume": 9948950.0}, {"date": "2024-04-22", "close": 0.145, "volume": 5806461.0}, {"date": "2024-04-23", "close": 0.135, "volume": 5528623.0}, {"date": "2024-04-24", "close": 0.14, "volume": 569063.0}, {"date": "2024-04-26", "close": 0.14, "volume": 610701.0}, {"date": "2024-04-29", "close": 0.125, "volume": 4781681.0}, {"date": "2024-04-30", "close": 0.12, "volume": 986485.0}, {"date": "2024-05-01", "close": 0.125, "volume": 966622.0}, {"date": "2024-05-02", "close": 0.11, "volume": 3381508.0}, {"date": "2024-05-03", "close": 0.125, "volume": 894601.0}, {"date": "2024-05-06", "close": 0.115, "volume": 619305.0}, {"date": "2024-05-07", "close": 0.125, "volume": 759086.0}, {"date": "2024-05-08", "close": 0.135, "volume": 1859154.0}, {"date": "2024-05-09", "close": 0.12, "volume": 2240543.0}, {"date": "2024-05-10", "close": 0.13, "volume": 1906121.0}, {"date": "2024-05-13", "close": 0.135, "volume": 638546.0}, {"date": "2024-05-14", "close": 0.125, "volume": 275245.0}, {"date": "2024-05-15", "close": 0.13, "volume": 143587.0}, {"date": "2024-05-16", "close": 0.13, "volume": 2245249.0}, {"date": "2024-05-17", "close": 0.13, "volume": 30057.0}, {"date": "2024-05-20", "close": 0.12, "volume": 1855146.0}, {"date": "2024-05-21", "close": 0.12, "volume": 557821.0}, {"date": "2024-05-22", "close": 0.12, "volume": 534045.0}, {"date": "2024-05-23", "close": 0.1175, "volume": 244947.0}, {"date": "2024-05-24", "close": 0.115, "volume": 694592.0}, {"date": "2024-05-27", "close": 0.115, "volume": 318375.0}, {"date": "2024-05-28", "close": 0.115, "volume": 738836.0}, {"date": "2024-05-29", "close": 0.105, "volume": 1204238.0}, {"date": "2024-05-30", "close": 0.096, "volume": 2045318.0}, {"date": "2024-05-31", "close": 0.105, "volume": 1333679.0}, {"date": "2024-06-03", "close": 0.1, "volume": 1560729.0}, {"date": "2024-06-04", "close": 0.1, "volume": 448445.0}, {"date": "2024-06-05", "close": 0.094, "volume": 1847534.0}, {"date": "2024-06-06", "close": 0.1, "volume": 606775.0}, {"date": "2024-06-07", "close": 0.099, "volume": 467495.0}, {"date": "2024-06-11", "close": 0.094, "volume": 723945.0}, {"date": "2024-06-12", "close": 0.092, "volume": 767823.0}, {"date": "2024-06-13", "close": 0.092, "volume": 2197761.0}, {"date": "2024-06-14", "close": 0.086, "volume": 712195.0}, {"date": "2024-06-17", "close": 0.094, "volume": 934250.0}, {"date": "2024-06-18", "close": 0.09, "volume": 1318489.0}, {"date": "2024-06-19", "close": 0.09, "volume": 881873.0}, {"date": "2024-06-20", "close": 0.089, "volume": 425051.0}, {"date": "2024-06-21", "close": 0.088, "volume": 424643.0}, {"date": "2024-06-24", "close": 0.085, "volume": 1046160.0}, {"date": "2024-06-25", "close": 0.084, "volume": 2036980.0}, {"date": "2024-06-26", "close": 0.081, "volume": 1569660.0}, {"date": "2024-06-27", "close": 0.081, "volume": 1673055.0}, {"date": "2024-06-28", "close": 0.086, "volume": 3318124.0}, {"date": "2024-07-01", "close": 0.084, "volume": 425570.0}, {"date": "2024-07-02", "close": 0.084, "volume": 402711.0}, {"date": "2024-07-03", "close": 0.085, "volume": 1007963.0}, {"date": "2024-07-04", "close": 0.083, "volume": 877504.0}, {"date": "2024-07-05", "close": 0.084, "volume": 695977.0}, {"date": "2024-07-08", "close": 0.084, "volume": 1267453.0}, {"date": "2024-07-09", "close": 0.082, "volume": 82407.0}, {"date": "2024-07-10", "close": 0.084, "volume": 743076.0}, {"date": "2024-07-11", "close": 0.083, "volume": 2329459.0}, {"date": "2024-07-12", "close": 0.083, "volume": 661035.0}, {"date": "2024-07-15", "close": 0.083, "volume": 437351.0}, {"date": "2024-07-16", "close": 0.081, "volume": 346236.0}, {"date": "2024-07-17", "close": 0.082, "volume": 758498.0}, {"date": "2024-07-18", "close": 0.086, "volume": 616237.0}, {"date": "2024-07-19", "close": 0.085, "volume": 81562.0}, {"date": "2024-07-22", "close": 0.09, "volume": 1935251.0}, {"date": "2024-07-23", "close": 0.089, "volume": 152903.0}, {"date": "2024-07-24", "close": 0.09, "volume": 361339.0}, {"date": "2024-07-25", "close": 0.091, "volume": 183712.0}, {"date": "2024-07-26", "close": 0.091, "volume": 261540.0}, {"date": "2024-07-29", "close": 0.08, "volume": 6258703.0}, {"date": "2024-07-30", "close": 0.083, "volume": 1996019.0}, {"date": "2024-07-31", "close": 0.081, "volume": 892520.0}, {"date": "2024-08-01", "close": 0.083, "volume": 73918.0}, {"date": "2024-08-02", "close": 0.081, "volume": 348186.0}, {"date": "2024-08-05", "close": 0.082, "volume": 516301.0}, {"date": "2024-08-06", "close": 0.079, "volume": 479956.0}, {"date": "2024-08-07", "close": 0.084, "volume": 1892824.0}, {"date": "2024-08-08", "close": 0.084, "volume": 1429763.0}, {"date": "2024-08-09", "close": 0.089, "volume": 3724649.0}, {"date": "2024-08-12", "close": 0.09, "volume": 968867.0}, {"date": "2024-08-13", "close": 0.088, "volume": 365569.0}, {"date": "2024-08-14", "close": 0.09, "volume": 700114.0}, {"date": "2024-08-15", "close": 0.093, "volume": 2629041.0}, {"date": "2024-08-16", "close": 0.093, "volume": 567021.0}, {"date": "2024-08-19", "close": 0.09, "volume": 362011.0}, {"date": "2024-08-20", "close": 0.091, "volume": 310555.0}, {"date": "2024-08-21", "close": 0.092, "volume": 267009.0}, {"date": "2024-08-22", "close": 0.088, "volume": 203300.0}, {"date": "2024-08-23", "close": 0.091, "volume": 191052.0}, {"date": "2024-08-26", "close": 0.09, "volume": 222676.0}, {"date": "2024-08-27", "close": 0.092, "volume": 1012234.0}, {"date": "2024-08-28", "close": 0.091, "volume": 920138.0}, {"date": "2024-08-29", "close": 0.092, "volume": 2151913.0}, {"date": "2024-08-30", "close": 0.089, "volume": 2448104.0}, {"date": "2024-09-02", "close": 0.084, "volume": 1992917.0}, {"date": "2024-09-03", "close": 0.085, "volume": 162511.0}, {"date": "2024-09-04", "close": 0.089, "volume": 2227317.0}, {"date": "2024-09-05", "close": 0.09, "volume": 149514.0}, {"date": "2024-09-06", "close": 0.088, "volume": 401205.0}, {"date": "2024-09-09", "close": 0.084, "volume": 147499.0}, {"date": "2024-09-10", "close": 0.089, "volume": 1180030.0}, {"date": "2024-09-11", "close": 0.083, "volume": 650064.0}, {"date": "2024-09-12", "close": 0.085, "volume": 725133.0}, {"date": "2024-09-13", "close": 0.092, "volume": 1003258.0}, {"date": "2024-09-16", "close": 0.09, "volume": 2812774.0}, {"date": "2024-09-17", "close": 0.093, "volume": 1555696.0}, {"date": "2024-09-18", "close": 0.091, "volume": 1349576.0}, {"date": "2024-09-19", "close": 0.088, "volume": 738767.0}, {"date": "2024-09-20", "close": 0.085, "volume": 1164463.0}, {"date": "2024-09-23", "close": 0.086, "volume": 488614.0}, {"date": "2024-09-24", "close": 0.085, "volume": 773856.0}, {"date": "2024-09-25", "close": 0.086, "volume": 1290030.0}, {"date": "2024-09-26", "close": 0.076, "volume": 10038035.0}, {"date": "2024-09-27", "close": 0.085, "volume": 2816499.0}, {"date": "2024-09-30", "close": 0.082, "volume": 1538878.0}, {"date": "2024-10-01", "close": 0.082, "volume": 991749.0}, {"date": "2024-10-02", "close": 0.082, "volume": 697221.0}, {"date": "2024-10-03", "close": 0.082, "volume": 2304525.0}, {"date": "2024-10-04", "close": 0.08, "volume": 1324835.0}, {"date": "2024-10-07", "close": 0.079, "volume": 1394163.0}, {"date": "2024-10-08", "close": 0.082, "volume": 1662097.0}, {"date": "2024-10-09", "close": 0.082, "volume": 457560.0}, {"date": "2024-10-10", "close": 0.083, "volume": 743172.0}, {"date": "2024-10-11", "close": 0.082, "volume": 915806.0}, {"date": "2024-10-14", "close": 0.082, "volume": 1189337.0}, {"date": "2024-10-15", "close": 0.083, "volume": 747647.0}, {"date": "2024-10-16", "close": 0.081, "volume": 1645949.0}, {"date": "2024-10-17", "close": 0.083, "volume": 2061306.0}, {"date": "2024-10-18", "close": 0.08, "volume": 1601121.0}, {"date": "2024-10-21", "close": 0.082, "volume": 403075.0}, {"date": "2024-10-22", "close": 0.084, "volume": 1275295.0}, {"date": "2024-10-23", "close": 0.09, "volume": 3545903.0}, {"date": "2024-10-24", "close": 0.089, "volume": 3356430.0}, {"date": "2024-10-25", "close": 0.088, "volume": 1068846.0}, {"date": "2024-10-28", "close": 0.091, "volume": 1804962.0}, {"date": "2024-10-29", "close": 0.0905, "volume": 673355.0}, {"date": "2024-10-30", "close": 0.09, "volume": 988964.0}, {"date": "2024-10-31", "close": 0.091, "volume": 1181118.0}, {"date": "2024-11-01", "close": 0.1, "volume": 15184660.0}, {"date": "2024-11-04", "close": 0.1, "volume": 1805360.0}, {"date": "2024-11-05", "close": 0.1, "volume": 527793.0}, {"date": "2024-11-06", "close": 0.091, "volume": 5749920.0}, {"date": "2024-11-07", "close": 0.09, "volume": 214942.0}, {"date": "2024-11-08", "close": 0.095, "volume": 767094.0}, {"date": "2024-11-11", "close": 0.092, "volume": 539604.0}, {"date": "2024-11-12", "close": 0.095, "volume": 959009.0}, {"date": "2024-11-13", "close": 0.091, "volume": 168620.0}, {"date": "2024-11-14", "close": 0.0945, "volume": 332808.0}, {"date": "2024-11-15", "close": 0.098, "volume": 2353104.0}, {"date": "2024-11-18", "close": 0.096, "volume": 350689.0}, {"date": "2024-11-19", "close": 0.096, "volume": 364292.0}, {"date": "2024-11-20", "close": 0.115, "volume": 9114705.0}, {"date": "2024-11-21", "close": 0.11, "volume": 1047571.0}, {"date": "2024-11-22", "close": 0.12, "volume": 1538587.0}, {"date": "2024-11-25", "close": 0.135, "volume": 6153805.0}, {"date": "2024-11-26", "close": 0.135, "volume": 2308225.0}, {"date": "2024-11-27", "close": 0.11, "volume": 6815872.0}, {"date": "2024-11-28", "close": 0.105, "volume": 1943691.0}, {"date": "2024-11-29", "close": 0.1, "volume": 3587517.0}, {"date": "2024-12-02", "close": 0.11, "volume": 982402.0}, {"date": "2024-12-03", "close": 0.11, "volume": 1116932.0}, {"date": "2024-12-04", "close": 0.105, "volume": 447784.0}, {"date": "2024-12-05", "close": 0.105, "volume": 1059436.0}, {"date": "2024-12-06", "close": 0.115, "volume": 1352935.0}, {"date": "2024-12-09", "close": 0.115, "volume": 503052.0}, {"date": "2024-12-10", "close": 0.11, "volume": 3943646.0}, {"date": "2024-12-11", "close": 0.11, "volume": 739090.0}, {"date": "2024-12-12", "close": 0.105, "volume": 420513.0}, {"date": "2024-12-13", "close": 0.105, "volume": 479826.0}, {"date": "2024-12-16", "close": 0.11, "volume": 51662.0}, {"date": "2024-12-17", "close": 0.1, "volume": 618733.0}, {"date": "2024-12-18", "close": 0.105, "volume": 320769.0}, {"date": "2024-12-19", "close": 0.1, "volume": 964155.0}, {"date": "2024-12-20", "close": 0.1, "volume": 59521.0}, {"date": "2024-12-23", "close": 0.099, "volume": 268445.0}, {"date": "2024-12-24", "close": 0.1, "volume": 605987.0}, {"date": "2024-12-27", "close": 0.11, "volume": 171205.0}, {"date": "2024-12-30", "close": 0.105, "volume": 349158.0}, {"date": "2024-12-31", "close": 0.105, "volume": 181645.0}, {"date": "2025-01-02", "close": 0.11, "volume": 359003.0}, {"date": "2025-01-03", "close": 0.11, "volume": 821579.0}, {"date": "2025-01-06", "close": 0.11, "volume": 730098.0}, {"date": "2025-01-07", "close": 0.105, "volume": 567243.0}, {"date": "2025-01-08", "close": 0.105, "volume": 62052.0}, {"date": "2025-01-09", "close": 0.11, "volume": 398508.0}, {"date": "2025-01-10", "close": 0.11, "volume": 755162.0}, {"date": "2025-01-13", "close": 0.105, "volume": 240542.0}, {"date": "2025-01-14", "close": 0.105, "volume": 98476.0}, {"date": "2025-01-15", "close": 0.11, "volume": 161192.0}, {"date": "2025-01-16", "close": 0.1, "volume": 1754521.0}, {"date": "2025-01-17", "close": 0.105, "volume": 85104.0}, {"date": "2025-01-20", "close": 0.105, "volume": 1004265.0}, {"date": "2025-01-21", "close": 0.115, "volume": 825147.0}, {"date": "2025-01-22", "close": 0.12, "volume": 869311.0}, {"date": "2025-01-23", "close": 0.12, "volume": 2109353.0}, {"date": "2025-01-24", "close": 0.125, "volume": 763880.0}, {"date": "2025-01-28", "close": 0.125, "volume": 476841.0}, {"date": "2025-01-29", "close": 0.12, "volume": 606610.0}, {"date": "2025-01-30", "close": 0.12, "volume": 119052.0}, {"date": "2025-01-31", "close": 0.125, "volume": 314605.0}, {"date": "2025-02-03", "close": 0.12, "volume": 657648.0}, {"date": "2025-02-04", "close": 0.115, "volume": 114773.0}, {"date": "2025-02-05", "close": 0.11, "volume": 1087625.0}, {"date": "2025-02-06", "close": 0.115, "volume": 569452.0}, {"date": "2025-02-07", "close": 0.12, "volume": 294965.0}, {"date": "2025-02-10", "close": 0.115, "volume": 251041.0}, {"date": "2025-02-11", "close": 0.115, "volume": 177507.0}, {"date": "2025-02-12", "close": 0.11, "volume": 1420066.0}, {"date": "2025-02-13", "close": 0.115, "volume": 136850.0}, {"date": "2025-02-14", "close": 0.12, "volume": 547949.0}, {"date": "2025-02-17", "close": 0.12, "volume": 117191.0}, {"date": "2025-02-18", "close": 0.11, "volume": 226409.0}, {"date": "2025-02-19", "close": 0.115, "volume": 281486.0}, {"date": "2025-02-20", "close": 0.12, "volume": 2538608.0}, {"date": "2025-02-21", "close": 0.12, "volume": 762926.0}, {"date": "2025-02-24", "close": 0.12, "volume": 1209176.0}, {"date": "2025-02-25", "close": 0.12, "volume": 944315.0}, {"date": "2025-02-26", "close": 0.11, "volume": 1659350.0}, {"date": "2025-02-27", "close": 0.115, "volume": 361390.0}, {"date": "2025-02-28", "close": 0.12, "volume": 104180.0}, {"date": "2025-03-03", "close": 0.115, "volume": 292048.0}, {"date": "2025-03-04", "close": 0.105, "volume": 903366.0}, {"date": "2025-03-05", "close": 0.105, "volume": 1127219.0}, {"date": "2025-03-06", "close": 0.105, "volume": 631556.0}, {"date": "2025-03-07", "close": 0.1, "volume": 765360.0}, {"date": "2025-03-10", "close": 0.11, "volume": 476775.0}, {"date": "2025-03-11", "close": 0.11, "volume": 655957.0}, {"date": "2025-03-12", "close": 0.105, "volume": 346619.0}, {"date": "2025-03-13", "close": 0.11, "volume": 81043.0}, {"date": "2025-03-14", "close": 0.105, "volume": 101423.0}, {"date": "2025-03-17", "close": 0.11, "volume": 334686.0}, {"date": "2025-03-18", "close": 0.1, "volume": 3590471.0}, {"date": "2025-03-19", "close": 0.1, "volume": 707270.0}, {"date": "2025-03-20", "close": 0.097, "volume": 1755937.0}, {"date": "2025-03-21", "close": 0.097, "volume": 906580.0}, {"date": "2025-03-24", "close": 0.099, "volume": 980417.0}, {"date": "2025-03-25", "close": 0.099, "volume": 192018.0}, {"date": "2025-03-26", "close": 0.099, "volume": 1228540.0}, {"date": "2025-03-27", "close": 0.1, "volume": 340600.0}, {"date": "2025-03-28", "close": 0.098, "volume": 473683.0}, {"date": "2025-03-31", "close": 0.098, "volume": 549636.0}, {"date": "2025-04-01", "close": 0.096, "volume": 365596.0}, {"date": "2025-04-02", "close": 0.095, "volume": 1524858.0}, {"date": "2025-04-03", "close": 0.093, "volume": 5542725.0}, {"date": "2025-04-04", "close": 0.093, "volume": 1231745.0}, {"date": "2025-04-07", "close": 0.09, "volume": 1451319.0}, {"date": "2025-04-08", "close": 0.09, "volume": 563452.0}, {"date": "2025-04-09", "close": 0.093, "volume": 2878200.0}, {"date": "2025-04-10", "close": 0.099, "volume": 1204685.0}, {"date": "2025-04-11", "close": 0.1, "volume": 2041785.0}, {"date": "2025-04-14", "close": 0.115, "volume": 2728198.0}, {"date": "2025-04-15", "close": 0.11, "volume": 968202.0}, {"date": "2025-04-16", "close": 0.105, "volume": 1495919.0}, {"date": "2025-04-17", "close": 0.11, "volume": 618332.0}, {"date": "2025-04-22", "close": 0.105, "volume": 376408.0}, {"date": "2025-04-23", "close": 0.11, "volume": 828540.0}, {"date": "2025-04-24", "close": 0.11, "volume": 506294.0}, {"date": "2025-04-28", "close": 0.11, "volume": 301942.0}, {"date": "2025-04-29", "close": 0.105, "volume": 506021.0}, {"date": "2025-04-30", "close": 0.11, "volume": 307684.0}, {"date": "2025-05-01", "close": 0.105, "volume": 384148.0}, {"date": "2025-05-02", "close": 0.105, "volume": 683366.0}, {"date": "2025-05-05", "close": 0.105, "volume": 768581.0}, {"date": "2025-05-06", "close": 0.105, "volume": 146907.0}, {"date": "2025-05-07", "close": 0.1, "volume": 382481.0}, {"date": "2025-05-08", "close": 0.105, "volume": 781583.0}, {"date": "2025-05-09", "close": 0.105, "volume": 101420.0}, {"date": "2025-05-12", "close": 0.105, "volume": 272876.0}, {"date": "2025-05-13", "close": 0.105, "volume": 491156.0}, {"date": "2025-05-14", "close": 0.1, "volume": 607166.0}, {"date": "2025-05-15", "close": 0.11, "volume": 1371157.0}, {"date": "2025-05-16", "close": 0.11, "volume": 1829714.0}, {"date": "2025-05-19", "close": 0.11, "volume": 368392.0}, {"date": "2025-05-20", "close": 0.105, "volume": 36648.0}, {"date": "2025-05-21", "close": 0.11, "volume": 783637.0}, {"date": "2025-05-22", "close": 0.115, "volume": 4502405.0}, {"date": "2025-05-23", "close": 0.115, "volume": 479492.0}, {"date": "2025-05-26", "close": 0.12, "volume": 1673616.0}, {"date": "2025-05-27", "close": 0.105, "volume": 1830484.0}, {"date": "2025-05-28", "close": 0.105, "volume": 757532.0}, {"date": "2025-05-29", "close": 0.115, "volume": 479044.0}, {"date": "2025-05-30", "close": 0.11, "volume": 296562.0}, {"date": "2025-06-02", "close": 0.11, "volume": 382227.0}, {"date": "2025-06-03", "close": 0.105, "volume": 178350.0}, {"date": "2025-06-05", "close": 0.105, "volume": 1251024.0}, {"date": "2025-06-06", "close": 0.11, "volume": 689252.0}, {"date": "2025-06-10", "close": 0.11, "volume": 2332552.0}, {"date": "2025-06-11", "close": 0.115, "volume": 1027232.0}, {"date": "2025-06-12", "close": 0.1, "volume": 3467386.0}, {"date": "2025-06-13", "close": 0.098, "volume": 3687833.0}, {"date": "2025-06-16", "close": 0.099, "volume": 1592516.0}, {"date": "2025-06-17", "close": 0.1, "volume": 1960570.0}, {"date": "2025-06-18", "close": 0.099, "volume": 354119.0}, {"date": "2025-06-19", "close": 0.098, "volume": 1067370.0}, {"date": "2025-06-20", "close": 0.099, "volume": 488416.0}, {"date": "2025-06-23", "close": 0.098, "volume": 1951493.0}, {"date": "2025-06-24", "close": 0.1, "volume": 3423949.0}, {"date": "2025-06-25", "close": 0.099, "volume": 1765565.0}, {"date": "2025-06-26", "close": 0.1, "volume": 591556.0}, {"date": "2025-06-27", "close": 0.1, "volume": 795063.0}, {"date": "2025-06-30", "close": 0.099, "volume": 1909862.0}, {"date": "2025-07-01", "close": 0.1, "volume": 684980.0}, {"date": "2025-07-02", "close": 0.1, "volume": 284748.0}, {"date": "2025-07-03", "close": 0.105, "volume": 398769.0}, {"date": "2025-07-04", "close": 0.1, "volume": 1097932.0}, {"date": "2025-07-07", "close": 0.098, "volume": 667626.0}, {"date": "2025-07-08", "close": 0.105, "volume": 716412.0}, {"date": "2025-07-09", "close": 0.105, "volume": 662259.0}, {"date": "2025-07-10", "close": 0.105, "volume": 397432.0}, {"date": "2025-07-11", "close": 0.105, "volume": 402487.0}, {"date": "2025-07-14", "close": 0.105, "volume": 652262.0}, {"date": "2025-07-15", "close": 0.1, "volume": 1238685.0}, {"date": "2025-07-16", "close": 0.105, "volume": 529844.0}, {"date": "2025-07-17", "close": 0.11, "volume": 207015.0}, {"date": "2025-07-18", "close": 0.105, "volume": 809482.0}, {"date": "2025-07-21", "close": 0.1, "volume": 257460.0}, {"date": "2025-07-22", "close": 0.125, "volume": 16841833.0}, {"date": "2025-07-23", "close": 0.125, "volume": 2774757.0}, {"date": "2025-07-24", "close": 0.125, "volume": 22348707.0}, {"date": "2025-07-25", "close": 0.125, "volume": 1409669.0}, {"date": "2025-07-28", "close": 0.125, "volume": 890061.0}, {"date": "2025-07-29", "close": 0.13, "volume": 1369571.0}, {"date": "2025-07-30", "close": 0.12, "volume": 1752217.0}, {"date": "2025-07-31", "close": 0.13, "volume": 2833469.0}, {"date": "2025-08-01", "close": 0.145, "volume": 4663211.0}, {"date": "2025-08-04", "close": 0.155, "volume": 4659184.0}, {"date": "2025-08-05", "close": 0.155, "volume": 5374573.0}, {"date": "2025-08-06", "close": 0.145, "volume": 2527021.0}, {"date": "2025-08-07", "close": 0.145, "volume": 3361271.0}, {"date": "2025-08-08", "close": 0.16, "volume": 4211886.0}, {"date": "2025-08-11", "close": 0.16, "volume": 1645458.0}, {"date": "2025-08-12", "close": 0.145, "volume": 1966926.0}, {"date": "2025-08-13", "close": 0.145, "volume": 1359955.0}, {"date": "2025-08-14", "close": 0.145, "volume": 718680.0}, {"date": "2025-08-15", "close": 0.15, "volume": 653248.0}, {"date": "2025-08-18", "close": 0.15, "volume": 375661.0}, {"date": "2025-08-19", "close": 0.15, "volume": 320575.0}, {"date": "2025-08-20", "close": 0.14, "volume": 1595646.0}, {"date": "2025-08-21", "close": 0.14, "volume": 278511.0}, {"date": "2025-08-22", "close": 0.14, "volume": 452006.0}, {"date": "2025-08-25", "close": 0.145, "volume": 380428.0}, {"date": "2025-08-26", "close": 0.145, "volume": 302665.0}, {"date": "2025-08-27", "close": 0.15, "volume": 1089888.0}, {"date": "2025-08-28", "close": 0.155, "volume": 1367112.0}, {"date": "2025-08-29", "close": 0.155, "volume": 1871212.0}, {"date": "2025-09-01", "close": 0.17, "volume": 4329748.0}, {"date": "2025-09-02", "close": 0.175, "volume": 2196437.0}, {"date": "2025-09-03", "close": 0.165, "volume": 689665.0}, {"date": "2025-09-04", "close": 0.17, "volume": 431583.0}, {"date": "2025-09-05", "close": 0.17, "volume": 1250503.0}, {"date": "2025-09-08", "close": 0.17, "volume": 809067.0}, {"date": "2025-09-09", "close": 0.175, "volume": 1579017.0}, {"date": "2025-09-10", "close": 0.175, "volume": 1562263.0}, {"date": "2025-09-11", "close": 0.18, "volume": 1274316.0}, {"date": "2025-09-12", "close": 0.18, "volume": 1690346.0}, {"date": "2025-09-15", "close": 0.185, "volume": 1965477.0}, {"date": "2025-09-16", "close": 0.19, "volume": 3306419.0}, {"date": "2025-09-17", "close": 0.2, "volume": 11607551.0}, {"date": "2025-09-18", "close": 0.2, "volume": 1106478.0}, {"date": "2025-09-19", "close": 0.205, "volume": 2162779.0}, {"date": "2025-09-22", "close": 0.195, "volume": 1704760.0}, {"date": "2025-09-23", "close": 0.195, "volume": 491762.0}, {"date": "2025-09-24", "close": 0.195, "volume": 393099.0}, {"date": "2025-09-25", "close": 0.2, "volume": 1043816.0}, {"date": "2025-09-26", "close": 0.2, "volume": 217602.0}, {"date": "2025-09-29", "close": 0.195, "volume": 245243.0}, {"date": "2025-09-30", "close": 0.195, "volume": 1026871.0}, {"date": "2025-10-01", "close": 0.195, "volume": 1871150.0}, {"date": "2025-10-02", "close": 0.2, "volume": 2014265.0}, {"date": "2025-10-03", "close": 0.2, "volume": 2675986.0}, {"date": "2025-10-06", "close": 0.2, "volume": 667627.0}, {"date": "2025-10-07", "close": 0.21, "volume": 1716384.0}, {"date": "2025-10-08", "close": 0.215, "volume": 4406618.0}, {"date": "2025-10-09", "close": 0.195, "volume": 1013517.0}, {"date": "2025-10-10", "close": 0.2, "volume": 646498.0}, {"date": "2025-10-13", "close": 0.2, "volume": 1084915.0}, {"date": "2025-10-14", "close": 0.19, "volume": 3432203.0}, {"date": "2025-10-15", "close": 0.2, "volume": 642189.0}, {"date": "2025-10-16", "close": 0.2, "volume": 972491.0}, {"date": "2025-10-17", "close": 0.195, "volume": 810305.0}, {"date": "2025-10-20", "close": 0.195, "volume": 1036957.0}, {"date": "2025-10-21", "close": 0.195, "volume": 442313.0}, {"date": "2025-10-22", "close": 0.19, "volume": 898879.0}, {"date": "2025-10-23", "close": 0.19, "volume": 565774.0}, {"date": "2025-10-24", "close": 0.195, "volume": 1273114.0}, {"date": "2025-10-27", "close": 0.19, "volume": 319067.0}, {"date": "2025-10-28", "close": 0.18, "volume": 2147594.0}, {"date": "2025-10-29", "close": 0.17, "volume": 2060328.0}, {"date": "2025-10-30", "close": 0.17, "volume": 2047066.0}, {"date": "2025-10-31", "close": 0.16, "volume": 959183.0}, {"date": "2025-11-03", "close": 0.16, "volume": 1075000.0}, {"date": "2025-11-04", "close": 0.165, "volume": 607371.0}, {"date": "2025-11-05", "close": 0.16, "volume": 442669.0}, {"date": "2025-11-06", "close": 0.155, "volume": 337431.0}, {"date": "2025-11-07", "close": 0.155, "volume": 723786.0}, {"date": "2025-11-10", "close": 0.16, "volume": 463676.0}, {"date": "2025-11-11", "close": 0.165, "volume": 1197372.0}, {"date": "2025-11-12", "close": 0.175, "volume": 893254.0}, {"date": "2025-11-13", "close": 0.18, "volume": 836261.0}, {"date": "2025-11-14", "close": 0.17, "volume": 2453972.0}, {"date": "2025-11-17", "close": 0.165, "volume": 294452.0}, {"date": "2025-11-18", "close": 0.165, "volume": 841835.0}, {"date": "2025-11-19", "close": 0.16, "volume": 60164.0}, {"date": "2025-11-20", "close": 0.15, "volume": 1596402.0}, {"date": "2025-11-21", "close": 0.15, "volume": 4869730.0}, {"date": "2025-11-24", "close": 0.15, "volume": 1357173.0}, {"date": "2025-11-25", "close": 0.15, "volume": 83223.0}, {"date": "2025-11-26", "close": 0.155, "volume": 543192.0}, {"date": "2025-11-27", "close": 0.16, "volume": 1111190.0}, {"date": "2025-11-28", "close": 0.155, "volume": 322375.0}, {"date": "2025-12-01", "close": 0.16, "volume": 578249.0}, {"date": "2025-12-02", "close": 0.155, "volume": 2019709.0}, {"date": "2025-12-03", "close": 0.175, "volume": 3516100.0}, {"date": "2025-12-04", "close": 0.185, "volume": 6206655.0}, {"date": "2025-12-05", "close": 0.175, "volume": 430138.0}, {"date": "2025-12-08", "close": 0.17, "volume": 33009702.0}, {"date": "2025-12-09", "close": 0.17, "volume": 310975.0}, {"date": "2025-12-10", "close": 0.175, "volume": 352641.0}, {"date": "2025-12-11", "close": 0.165, "volume": 969101.0}, {"date": "2025-12-12", "close": 0.17, "volume": 1551032.0}, {"date": "2025-12-15", "close": 0.19, "volume": 871829.0}, {"date": "2025-12-16", "close": 0.185, "volume": 932823.0}, {"date": "2025-12-17", "close": 0.175, "volume": 194259.0}, {"date": "2025-12-18", "close": 0.185, "volume": 6074122.0}, {"date": "2025-12-19", "close": 0.19, "volume": 15608127.0}, {"date": "2025-12-22", "close": 0.185, "volume": 771639.0}, {"date": "2025-12-23", "close": 0.185, "volume": 887072.0}, {"date": "2025-12-24", "close": 0.18, "volume": 602422.0}, {"date": "2025-12-29", "close": 0.18, "volume": 496218.0}, {"date": "2025-12-30", "close": 0.185, "volume": 577787.0}, {"date": "2025-12-31", "close": 0.185, "volume": 337378.0}, {"date": "2026-01-02", "close": 0.19, "volume": 2298220.0}, {"date": "2026-01-05", "close": 0.19, "volume": 201110.0}, {"date": "2026-01-06", "close": 0.185, "volume": 2235503.0}, {"date": "2026-01-07", "close": 0.185, "volume": 796968.0}, {"date": "2026-01-08", "close": 0.2, "volume": 2609530.0}, {"date": "2026-01-09", "close": 0.205, "volume": 5474493.0}, {"date": "2026-01-12", "close": 0.2, "volume": 1960975.0}, {"date": "2026-01-13", "close": 0.2, "volume": 813035.0}, {"date": "2026-01-14", "close": 0.2, "volume": 154093.0}, {"date": "2026-01-15", "close": 0.195, "volume": 1268103.0}, {"date": "2026-01-16", "close": 0.195, "volume": 248245.0}, {"date": "2026-01-19", "close": 0.19, "volume": 1671277.0}, {"date": "2026-01-20", "close": 0.195, "volume": 885525.0}, {"date": "2026-01-21", "close": 0.195, "volume": 699254.0}, {"date": "2026-01-22", "close": 0.195, "volume": 556596.0}, {"date": "2026-01-23", "close": 0.195, "volume": 1519108.0}, {"date": "2026-01-27", "close": 0.19, "volume": 1448186.0}, {"date": "2026-01-28", "close": 0.2, "volume": 1687103.0}, {"date": "2026-01-29", "close": 0.195, "volume": 407253.0}, {"date": "2026-01-30", "close": 0.19, "volume": 868760.0}, {"date": "2026-02-02", "close": 0.2, "volume": 2901878.0}, {"date": "2026-02-03", "close": 0.2, "volume": 811205.0}, {"date": "2026-02-04", "close": 0.205, "volume": 778698.0}, {"date": "2026-02-05", "close": 0.205, "volume": 725466.0}, {"date": "2026-02-06", "close": 0.21, "volume": 8954135.0}, {"date": "2026-02-09", "close": 0.205, "volume": 1730069.0}, {"date": "2026-02-10", "close": 0.205, "volume": 408286.0}, {"date": "2026-02-11", "close": 0.23, "volume": 4602798.0}, {"date": "2026-02-12", "close": 0.19, "volume": 6439528.0}, {"date": "2026-02-13", "close": 0.175, "volume": 2589264.0}, {"date": "2026-02-16", "close": 0.175, "volume": 653640.0}, {"date": "2026-02-17", "close": 0.18, "volume": 767037.0}, {"date": "2026-02-18", "close": 0.18, "volume": 666382.0}, {"date": "2026-02-19", "close": 0.18, "volume": 266357.0}, {"date": "2026-02-20", "close": 0.17, "volume": 1279899.0}, {"date": "2026-02-23", "close": 0.175, "volume": 846611.0}, {"date": "2026-02-24", "close": 0.18, "volume": 325234.0}, {"date": "2026-02-25", "close": 0.185, "volume": 1032584.0}, {"date": "2026-02-26", "close": 0.185, "volume": 528799.0}, {"date": "2026-02-27", "close": 0.19, "volume": 1333776.0}, {"date": "2026-03-02", "close": 0.18, "volume": 430797.0}, {"date": "2026-03-03", "close": 0.17, "volume": 2557427.0}, {"date": "2026-03-04", "close": 0.175, "volume": 516724.0}, {"date": "2026-03-05", "close": 0.18, "volume": 845344.0}, {"date": "2026-03-06", "close": 0.17, "volume": 373282.0}, {"date": "2026-03-09", "close": 0.17, "volume": 3875973.0}, {"date": "2026-03-10", "close": 0.175, "volume": 531334.0}, {"date": "2026-03-11", "close": 0.16, "volume": 372366.0}, {"date": "2026-03-12", "close": 0.185, "volume": 847323.0}, {"date": "2026-03-13", "close": 0.16, "volume": 1598109.0}, {"date": "2026-03-16", "close": 0.17, "volume": 598340.0}, {"date": "2026-03-17", "close": 0.17, "volume": 940835.0}, {"date": "2026-03-18", "close": 0.18, "volume": 416301.0}, {"date": "2026-03-19", "close": 0.17, "volume": 959670.0}, {"date": "2026-03-20", "close": 0.175, "volume": 370674.0}, {"date": "2026-03-23", "close": 0.165, "volume": 82598.0}, {"date": "2026-03-24", "close": 0.165, "volume": 504755.0}, {"date": "2026-03-25", "close": 0.17, "volume": 154249.0}, {"date": "2026-03-26", "close": 0.17, "volume": 94483.0}, {"date": "2026-03-27", "close": 0.165, "volume": 126111.0}, {"date": "2026-03-30", "close": 0.17, "volume": 439364.0}, {"date": "2026-03-31", "close": 0.17, "volume": 964602.0}, {"date": "2026-04-01", "close": 0.17, "volume": 567586.0}, {"date": "2026-04-02", "close": 0.17, "volume": 82767.0}, {"date": "2026-04-07", "close": 0.18, "volume": 2544556.0}, {"date": "2026-04-08", "close": 0.19, "volume": 4251646.0}, {"date": "2026-04-09", "close": 0.19, "volume": 330844.0}, {"date": "2026-04-10", "close": 0.19, "volume": 118856.0}, {"date": "2026-04-13", "close": 0.185, "volume": 664731.0}, {"date": "2026-04-14", "close": 0.18, "volume": 1236331.0}, {"date": "2026-04-15", "close": 0.175, "volume": 640845.0}, {"date": "2026-04-16", "close": 0.175, "volume": 691479.0}, {"date": "2026-04-17", "close": 0.175, "volume": 1937843.0}, {"date": "2026-04-20", "close": 0.175, "volume": 194134.0}, {"date": "2026-04-21", "close": 0.18, "volume": 60025.0}, {"date": "2026-04-22", "close": 0.185, "volume": 431705.0}, {"date": "2026-04-23", "close": 0.19, "volume": 948997.0}, {"date": "2026-04-24", "close": 0.19, "volume": 626505.0}, {"date": "2026-04-27", "close": 0.18, "volume": 136054.0}, {"date": "2026-04-28", "close": 0.17, "volume": 2237346.0}, {"date": "2026-04-29", "close": 0.18, "volume": 1800437.0}, {"date": "2026-04-30", "close": 0.18, "volume": 1459082.0}, {"date": "2026-05-01", "close": 0.18, "volume": 437688.0}, {"date": "2026-05-04", "close": 0.17, "volume": 694254.0}, {"date": "2026-05-05", "close": 0.18, "volume": 3285276.0}, {"date": "2026-05-06", "close": 0.185, "volume": 1535213.0}, {"date": "2026-05-07", "close": 0.185, "volume": 1537513.0}, {"date": "2026-05-08", "close": 0.19, "volume": 140682.0}, {"date": "2026-05-11", "close": 0.19, "volume": 760130.0}, {"date": "2026-05-12", "close": 0.19, "volume": 2178675.0}, {"date": "2026-05-13", "close": 0.18, "volume": 2004001.0}, {"date": "2026-05-14", "close": 0.185, "volume": 181378.0}, {"date": "2026-05-15", "close": 0.19, "volume": 361826.0}, {"date": "2026-05-18", "close": 0.175, "volume": 4325090.0}, {"date": "2026-05-19", "close": 0.185, "volume": 127227.0}, {"date": "2026-05-20", "close": 0.185, "volume": 370810.0}, {"date": "2026-05-21", "close": 0.18, "volume": 559899.0}, {"date": "2026-05-22", "close": 0.18, "volume": 69934.0}, {"date": "2026-05-25", "close": 0.175, "volume": 430708.0}, {"date": "2026-05-26", "close": 0.175, "volume": 1092408.0}, {"date": "2026-05-27", "close": 0.175, "volume": 373635.0}, {"date": "2026-05-28", "close": 0.17, "volume": 175356.0}, {"date": "2026-05-29", "close": 0.18, "volume": 1334002.0}, {"date": "2026-06-01", "close": 0.175, "volume": 185608.0}, {"date": "2026-06-02", "close": 0.17, "volume": 1366056.0}, {"date": "2026-06-03", "close": 0.17, "volume": 4192399.0}, {"date": "2026-06-04", "close": 0.17, "volume": 1700465.0}, {"date": "2026-06-05", "close": 0.17, "volume": 1611477.0}, {"date": "2026-06-09", "close": 0.175, "volume": 138611.0}, {"date": "2026-06-10", "close": 0.17, "volume": 1815857.0}, {"date": "2026-06-11", "close": 0.165, "volume": 1084249.0}, {"date": "2026-06-12", "close": 0.17, "volume": 261689.0}, {"date": "2026-06-15", "close": 0.17, "volume": 612742.0}, {"date": "2026-06-16", "close": 0.165, "volume": 5968661.0}, {"date": "2026-06-17", "close": 0.16, "volume": 147027.0}, {"date": "2026-06-18", "close": 0.165, "volume": 579677.0}, {"date": "2026-06-19", "close": 0.16, "volume": 191403.0}, {"date": "2026-06-22", "close": 0.16, "volume": 813596.0}, {"date": "2026-06-23", "close": 0.16, "volume": 1553320.0}, {"date": "2026-06-24", "close": 0.155, "volume": 689894.0}, {"date": "2026-06-25", "close": 0.155, "volume": 1125042.0}, {"date": "2026-06-26", "close": 0.16, "volume": 3437523.0}, {"date": "2026-06-29", "close": 0.16, "volume": 1449508.0}, {"date": "2026-06-30", "close": 0.15, "volume": 3684027.0}, {"date": "2026-07-01", "close": 0.155, "volume": 1475471.0}, {"date": "2026-07-02", "close": 0.16, "volume": 804117.0}, {"date": "2026-07-03", "close": 0.155, "volume": 135160.0}, {"date": "2026-07-06", "close": 0.16, "volume": 161288.0}, {"date": "2026-07-07", "close": 0.165, "volume": 1521045.0}, {"date": "2026-07-08", "close": 0.16, "volume": 452038.0}, {"date": "2026-07-09", "close": 0.18, "volume": 2360224.0}, {"date": "2026-07-10", "close": 0.18, "volume": 631685.0}, {"date": "2026-07-13", "close": 0.175, "volume": 1454174.0}, {"date": "2026-07-14", "close": 0.175, "volume": 515888.0}, {"date": "2026-07-15", "close": 0.175, "volume": 360049.0}, {"date": "2026-07-16", "close": 0.18, "volume": 772345.0}, {"date": "2026-07-17", "close": 0.18, "volume": 604733.0}, {"date": "2026-07-20", "close": 0.17, "volume": 14351.0}, {"date": "2026-07-21", "close": 0.175, "volume": 1132130.0}, {"date": "2026-07-22", "close": 0.17, "volume": 822433.0}, {"date": "2026-07-23", "close": 0.165, "volume": 111958.0}, {"date": "2026-07-24", "close": 0.18, "volume": 718488.0}, {"date": "2026-07-27", "close": 0.185, "volume": 1890402.0}, {"date": "2026-07-28", "close": 0.17, "volume": 2703224.0}, {"date": "2026-07-29", "close": 0.165, "volume": 1095247.0}, {"date": "2026-07-30", "close": 0.165, "volume": 2408436.0}, {"date": "2026-07-31", "close": 0.165, "volume": 798856.0}, {"date": "2026-08-03", "close": 0.165, "volume": 167954.0}, {"date": "2026-08-04", "close": 0.16, "volume": 1428628.0}, {"date": "2026-08-05", "close": 0.16, "volume": 534104.0}, {"date": "2026-08-06", "close": 0.165, "volume": 1231998.0}, {"date": "2026-08-07", "close": 0.165, "volume": 516957.0}, {"date": "2026-08-10", "close": 0.22, "volume": 97191629.0}, {"date": "2026-08-11", "close": 0.22, "volume": 27530104.0}, {"date": "2026-08-12", "close": 0.22, "volume": 27904510.0}, {"date": "2026-08-13", "close": 0.215, "volume": 11815966.0}, {"date": "2026-08-14", "close": 0.22, "volume": 6525464.0}, {"date": "2026-08-17", "close": 0.22, "volume": 17553059.0}, {"date": "2026-08-18", "close": 0.21, "volume": 7526029.0}, {"date": "2026-08-19", "close": 0.21, "volume": 1897508.0}, {"date": "2026-08-20", "close": 0.215, "volume": 7336967.0}, {"date": "2026-08-21", "close": 0.215, "volume": 8664377.0}, {"date": "2026-08-24", "close": 0.215, "volume": 7895563.0}, {"date": "2026-08-25", "close": 0.215, "volume": 3558197.0}, {"date": "2026-08-26", "close": 0.21, "volume": 14148860.0}, {"date": "2026-08-27", "close": 0.21, "volume": 7897672.0}, {"date": "2026-08-28", "close": 0.21, "volume": 5319103.0}, {"date": "2026-08-31", "close": 0.21, "volume": 22578402.0}, {"date": "2026-09-01", "close": 0.21, "volume": 6696546.0}, {"date": "2026-09-02", "close": 0.205, "volume": 1998590.0}, {"date": "2026-09-03", "close": 0.21, "volume": 2313285.0}, {"date": "2026-09-04", "close": 0.21, "volume": 777360.0}, {"date": "2026-09-07", "close": 0.21, "volume": 782184.0}], "refreshing": true}