{"ticker": "DRO", "overview": {"name": "Droneshield Limited", "country": "Australia", "industry": "Capital Goods"}, "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": "DRO", "has_prices": true, "as_of": "2026-08-07", "last": 2.18, "prev_close": 2.28, "change": -0.09999999999999964, "change_pct": -0.04385964912280686, "session_volume": 8277297.0, "vwap_5": 2.097622463817756, "vwap_20": 2.0000140508515156, "vwap_60": 2.485517291230432, "vwap_250": 3.3758747235989124, "high_52w": 4.74, "low_52w": 1.695, "avg_volume_20": 12530076.9, "sessions": 400, "market_cap": {"value": 1605256221.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03151240", "src": "ASX", "ticker": "DRO", "cik": "", "company": "Droneshield Limited", "company_raw": "Droneshield Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their DRO stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151240", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31126}, {"id": "ASX-03150155", "src": "ASX", "ticker": "DRO", "cik": "", "company": "Droneshield Limited", "company_raw": "Droneshield Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their DRO stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150155", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36886}, {"id": "ASX-03136139", "src": "ASX", "ticker": "DRO", "cik": "", "company": "Droneshield Limited", "company_raw": "Droneshield Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in DRO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136139", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85846}, {"id": "ASX-03134369", "src": "ASX", "ticker": "DRO", "cik": "", "company": "Droneshield Limited", "company_raw": "Droneshield Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in DRO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134369", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "ASX-03131592", "src": "ASX", "ticker": "DRO", "cik": "", "company": "Droneshield Limited", "company_raw": "Droneshield Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in DRO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131592", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97366}, {"id": "ASX-03128477", "src": "ASX", "ticker": "DRO", "cik": "", "company": "Droneshield Limited", "company_raw": "Droneshield Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in DRO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128477", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106006}, {"id": "ASX-03123069", "src": "ASX", "ticker": "DRO", "cik": "", "company": "Droneshield Limited", "company_raw": "Droneshield 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 DRO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123069", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126166}, {"id": "ASX-03121550", "src": "ASX", "ticker": "DRO", "cik": "", "company": "Droneshield Limited", "company_raw": "Droneshield 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 DRO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121550", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130486}, {"id": "ASX-03116972", "src": "ASX", "ticker": "DRO", "cik": "", "company": "Droneshield Limited", "company_raw": "Droneshield 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": "DRO: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116972", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149206}, {"id": "ASX-03116469", "src": "ASX", "ticker": "DRO", "cik": "", "company": "Droneshield Limited", "company_raw": "Droneshield 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": "DRO: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116469", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152086}, {"id": "ASXSH-03112988", "src": "ASX", "ticker": "DRO", "cik": "", "company": "Droneshield Limited", "company_raw": "Droneshield Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in DRO \u2014 JPMorgan Chase & Co. and its affiliates declares 5.15%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112988", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156406}, {"id": "ASXSH-03112509", "src": "ASX", "ticker": "DRO", "cik": "", "company": "Droneshield Limited", "company_raw": "Droneshield Limited", "who": "FMR LLC and its entities listed in Annexure A (\"FMR\")", "who_key": "FMR LLC and its entities listed in Annexure A (\"FMR\")", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "FMR LLC and its entities listed in Annexure A (\"FMR\") tops up DRO: 8.84% to 9.93%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112509", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157846}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.15, "notice_date": "2026-07-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112988-2A1685345", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "FMR LLC and its entities listed in Annexure A (\"FMR", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.93, "notice_date": "2026-07-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112509-2A1685170", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Goddard", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/dro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lee Goddard", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106542-2A1681345", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Bean", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/dro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P James", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/dro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H McLennan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-01", "source_url": "https://www.marketindex.com.au/asx/dro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Bean", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/dro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "O Vornik", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/dro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Haslinger", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-09", "source_url": "https://www.marketindex.com.au/asx/dro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Joffe", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-09", "source_url": "https://www.marketindex.com.au/asx/dro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ravich", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-29", "source_url": "https://www.marketindex.com.au/asx/dro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Buswell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-29", "source_url": "https://www.marketindex.com.au/asx/dro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Willesee", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-01-30", "source_url": "https://www.marketindex.com.au/asx/dro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Clisdell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-01-30", "source_url": "https://www.marketindex.com.au/asx/dro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vornik", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-01-30", "source_url": "https://www.marketindex.com.au/asx/dro", "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": "2026-07-21", "source_url": "https://www.marketindex.com.au/asx/dro", "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": "2026-07-20", "source_url": "https://www.marketindex.com.au/asx/dro", "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": "2026-06-08", "source_url": "https://www.marketindex.com.au/asx/dro", "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": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/dro", "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": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/dro", "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": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/dro", "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": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/dro", "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": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/dro", "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": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/dro", "needs_ocr": 0}], "directors": [{"name": "H McLennan", "first_seen": "2026-05-01", "last_seen": "2026-05-01", "status": "current", "notices": 1}, {"name": "A Bean", "first_seen": "2026-04-08", "last_seen": "2026-06-29", "status": "current", "notices": 2}, {"name": "Lee Goddard", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "L Goddard", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "Willesee", "first_seen": "2017-01-30", "last_seen": "2017-01-30", "status": "past", "notices": 1}, {"name": "Vornik", "first_seen": "2017-01-30", "last_seen": "2017-01-30", "status": "past", "notices": 1}, {"name": "Clisdell", "first_seen": "2017-01-30", "last_seen": "2017-01-30", "status": "past", "notices": 1}, {"name": "Ravich", "first_seen": "2017-12-29", "last_seen": "2017-12-29", "status": "past", "notices": 1}, {"name": "Buswell", "first_seen": "2017-12-29", "last_seen": "2017-12-29", "status": "past", "notices": 1}, {"name": "S Haslinger", "first_seen": "2024-10-09", "last_seen": "2024-10-09", "status": "past", "notices": 1}, {"name": "R Joffe", "first_seen": "2024-10-09", "last_seen": "2024-10-09", "status": "past", "notices": 1}, {"name": "O Vornik", "first_seen": "2026-04-08", "last_seen": "2026-04-08", "status": "past", "notices": 1}, {"name": "P James", "first_seen": "2026-05-29", "last_seen": "2026-05-29", "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": "2026-10-30", "form": "Issued Capital", "title": "Application for quotation of securities - DRO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156476-2A1707534"}, {"date": "2026-10-14", "form": "Periodic Reports", "title": "FY2026 Committed Revenue Update & Investor Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148704-2A1704206"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Application for quotation of securities - DRO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147774-2A1703780"}, {"date": "2026-10-12", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147181-2A1703513"}, {"date": "2026-10-08", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146096-2A1702989"}, {"date": "2026-10-05", "form": "Company Administration", "title": "Joint Company Secretary Appointment", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144579-2A1701868"}, {"date": "2026-09-23", "form": "Issued Capital", "title": "Application for quotation of securities - DRO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138851-2A1698718"}, {"date": "2026-09-09", "form": "Periodic Reports", "title": "Chief Financial Officer Appointment & Trading Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133954-2A1696440"}, {"date": "2026-09-04", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132080-2A1695413"}, {"date": "2026-09-01", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130310-2A1694317"}, {"date": "2026-08-27", "form": "Issued Capital", "title": "Application for quotation of securities - DRO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127637-2A1692904"}], "performance": {"ticker": "DRO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-06-22", "close": 0.3, "volume": 2099099.0}, {"date": "2016-06-23", "close": 0.24, "volume": 2871870.0}, {"date": "2016-06-24", "close": 0.23, "volume": 896121.0}, {"date": "2016-06-27", "close": 0.245, "volume": 313554.0}, {"date": "2016-06-28", "close": 0.26, "volume": 100950.0}, {"date": "2016-06-29", "close": 0.24, "volume": 125258.0}, {"date": "2016-06-30", "close": 0.255, "volume": 254368.0}, {"date": "2016-07-01", "close": 0.255, "volume": 124669.0}, {"date": "2016-07-04", "close": 0.25, "volume": 138000.0}, {"date": "2016-07-05", "close": 0.255, "volume": 44000.0}, {"date": "2016-07-06", "close": 0.245, "volume": 122021.0}, {"date": "2016-07-07", "close": 0.24, "volume": 34100.0}, {"date": "2016-07-08", "close": 0.245, "volume": 64498.0}, {"date": "2016-07-11", "close": 0.235, "volume": 78170.0}, {"date": "2016-07-12", "close": 0.24, "volume": 37698.0}, {"date": "2016-07-13", "close": 0.225, "volume": 191402.0}, {"date": "2016-07-14", "close": 0.215, "volume": 359504.0}, {"date": "2016-07-15", "close": 0.23, "volume": 33394.0}, {"date": "2016-07-18", "close": 0.24, "volume": 131564.0}, {"date": "2016-07-19", "close": 0.24, "volume": 96273.0}, {"date": "2016-07-20", "close": 0.22, "volume": 68681.0}, {"date": "2016-07-21", "close": 0.225, "volume": 93075.0}, {"date": "2016-07-22", "close": 0.23, "volume": 30000.0}, {"date": "2016-07-25", "close": 0.235, "volume": 36753.0}, {"date": "2016-07-26", "close": 0.235, "volume": 91996.0}, {"date": "2016-07-28", "close": 0.23, "volume": 20000.0}, {"date": "2016-07-29", "close": 0.23, "volume": 55261.0}, {"date": "2016-08-01", "close": 0.23, "volume": 18689.0}, {"date": "2016-08-02", "close": 0.23, "volume": 69968.0}, {"date": "2016-08-03", "close": 0.215, "volume": 33737.0}, {"date": "2016-08-04", "close": 0.2, "volume": 138607.0}, {"date": "2016-08-05", "close": 0.21, "volume": 283978.0}, {"date": "2016-08-08", "close": 0.23, "volume": 158944.0}, {"date": "2016-08-09", "close": 0.215, "volume": 18650.0}, {"date": "2016-08-10", "close": 0.225, "volume": 26400.0}, {"date": "2016-08-11", "close": 0.22, "volume": 169600.0}, {"date": "2016-08-12", "close": 0.225, "volume": 17627.0}, {"date": "2016-08-15", "close": 0.235, "volume": 95000.0}, {"date": "2016-08-16", "close": 0.22, "volume": 93080.0}, {"date": "2016-08-17", "close": 0.225, "volume": 27500.0}, {"date": "2016-08-18", "close": 0.225, "volume": 32644.0}, {"date": "2016-08-19", "close": 0.215, "volume": 17200.0}, {"date": "2016-08-22", "close": 0.22, "volume": 49000.0}, {"date": "2016-08-23", "close": 0.23, "volume": 56959.0}, {"date": "2016-08-24", "close": 0.225, "volume": 7908.0}, {"date": "2016-08-25", "close": 0.215, "volume": 32600.0}, {"date": "2016-08-26", "close": 0.215, "volume": 60000.0}, {"date": "2016-08-29", "close": 0.215, "volume": 18940.0}, {"date": "2016-08-30", "close": 0.215, "volume": 32500.0}, {"date": "2016-08-31", "close": 0.22, "volume": 119232.0}, {"date": "2016-09-01", "close": 0.215, "volume": 24993.0}, {"date": "2016-09-02", "close": 0.22, "volume": 129295.0}, {"date": "2016-09-05", "close": 0.2, "volume": 78955.0}, {"date": "2016-09-06", "close": 0.19, "volume": 16526.0}, {"date": "2016-09-07", "close": 0.205, "volume": 75939.0}, {"date": "2016-09-09", "close": 0.205, "volume": 77858.0}, {"date": "2016-09-14", "close": 0.2, "volume": 2315.0}, {"date": "2016-09-15", "close": 0.21, "volume": 10000.0}, {"date": "2016-09-16", "close": 0.2, "volume": 4000.0}, {"date": "2016-09-19", "close": 0.21, "volume": 72727.0}, {"date": "2016-09-20", "close": 0.21, "volume": 125000.0}, {"date": "2016-09-21", "close": 0.21, "volume": 50000.0}, {"date": "2016-09-22", "close": 0.215, "volume": 80100.0}, {"date": "2016-09-23", "close": 0.22, "volume": 117531.0}, {"date": "2016-09-26", "close": 0.21, "volume": 14818.0}, {"date": "2016-09-27", "close": 0.21, "volume": 2092.0}, {"date": "2016-09-28", "close": 0.205, "volume": 6000.0}, {"date": "2016-09-29", "close": 0.215, "volume": 89996.0}, {"date": "2016-09-30", "close": 0.22, "volume": 27000.0}, {"date": "2016-10-03", "close": 0.2, "volume": 80000.0}, {"date": "2016-10-04", "close": 0.19, "volume": 24000.0}, {"date": "2016-10-05", "close": 0.2, "volume": 39078.0}, {"date": "2016-10-07", "close": 0.205, "volume": 20000.0}, {"date": "2016-10-11", "close": 0.205, "volume": 18900.0}, {"date": "2016-10-12", "close": 0.2, "volume": 19756.0}, {"date": "2016-10-13", "close": 0.195, "volume": 33487.0}, {"date": "2016-10-14", "close": 0.195, "volume": 244.0}, {"date": "2016-10-17", "close": 0.195, "volume": 26719.0}, {"date": "2016-10-18", "close": 0.2, "volume": 12030.0}, {"date": "2016-10-19", "close": 0.19, "volume": 46798.0}, {"date": "2016-10-21", "close": 0.19, "volume": 16541.0}, {"date": "2016-10-24", "close": 0.2, "volume": 27400.0}, {"date": "2016-10-25", "close": 0.2, "volume": 25000.0}, {"date": "2016-10-26", "close": 0.205, "volume": 80000.0}, {"date": "2016-10-27", "close": 0.2, "volume": 30500.0}, {"date": "2016-10-28", "close": 0.2, "volume": 145720.0}, {"date": "2016-10-31", "close": 0.2, "volume": 46600.0}, {"date": "2016-11-03", "close": 0.2, "volume": 50000.0}, {"date": "2016-11-04", "close": 0.2, "volume": 25000.0}, {"date": "2016-11-07", "close": 0.2, "volume": 9622.0}, {"date": "2016-11-08", "close": 0.2, "volume": 31879.0}, {"date": "2016-11-09", "close": 0.2, "volume": 10750.0}, {"date": "2016-11-10", "close": 0.195, "volume": 40598.0}, {"date": "2016-11-11", "close": 0.2, "volume": 63338.0}, {"date": "2016-11-14", "close": 0.195, "volume": 4030.0}, {"date": "2016-11-15", "close": 0.195, "volume": 17500.0}, {"date": "2016-11-17", "close": 0.195, "volume": 10070.0}, {"date": "2016-11-21", "close": 0.2, "volume": 40000.0}, {"date": "2016-11-22", "close": 0.2, "volume": 3800.0}, {"date": "2016-11-23", "close": 0.19, "volume": 3000.0}, {"date": "2016-11-25", "close": 0.195, "volume": 9390.0}, {"date": "2016-11-28", "close": 0.2, "volume": 233548.0}, {"date": "2016-11-29", "close": 0.205, "volume": 76300.0}, {"date": "2016-11-30", "close": 0.24, "volume": 186820.0}, {"date": "2016-12-01", "close": 0.23, "volume": 109460.0}, {"date": "2016-12-02", "close": 0.22, "volume": 15000.0}, {"date": "2016-12-05", "close": 0.24, "volume": 224620.0}, {"date": "2016-12-06", "close": 0.25, "volume": 201907.0}, {"date": "2016-12-07", "close": 0.25, "volume": 9650.0}, {"date": "2016-12-08", "close": 0.25, "volume": 75450.0}, {"date": "2016-12-09", "close": 0.25, "volume": 115050.0}, {"date": "2016-12-12", "close": 0.27, "volume": 143810.0}, {"date": "2016-12-13", "close": 0.25, "volume": 47605.0}, {"date": "2016-12-14", "close": 0.25, "volume": 94583.0}, {"date": "2016-12-15", "close": 0.245, "volume": 55742.0}, {"date": "2016-12-16", "close": 0.24, "volume": 19500.0}, {"date": "2016-12-19", "close": 0.23, "volume": 100000.0}, {"date": "2016-12-20", "close": 0.25, "volume": 58287.0}, {"date": "2016-12-21", "close": 0.27, "volume": 355840.0}, {"date": "2016-12-22", "close": 0.27, "volume": 246422.0}, {"date": "2016-12-23", "close": 0.28, "volume": 316999.0}, {"date": "2016-12-28", "close": 0.28, "volume": 360157.0}, {"date": "2016-12-29", "close": 0.275, "volume": 324300.0}, {"date": "2016-12-30", "close": 0.28, "volume": 14500.0}, {"date": "2017-01-03", "close": 0.285, "volume": 116366.0}, {"date": "2017-01-04", "close": 0.29, "volume": 210980.0}, {"date": "2017-01-05", "close": 0.295, "volume": 166700.0}, {"date": "2017-01-06", "close": 0.3, "volume": 294948.0}, {"date": "2017-01-09", "close": 0.31, "volume": 84011.0}, {"date": "2017-01-10", "close": 0.375, "volume": 868178.0}, {"date": "2017-01-11", "close": 0.43, "volume": 950784.0}, {"date": "2017-01-12", "close": 0.41, "volume": 382306.0}, {"date": "2017-01-13", "close": 0.43, "volume": 223950.0}, {"date": "2017-01-16", "close": 0.4, "volume": 289255.0}, {"date": "2017-01-17", "close": 0.41, "volume": 53777.0}, {"date": "2017-01-18", "close": 0.415, "volume": 53394.0}, {"date": "2017-01-19", "close": 0.43, "volume": 147086.0}, {"date": "2017-01-20", "close": 0.45, "volume": 102390.0}, {"date": "2017-01-23", "close": 0.415, "volume": 333057.0}, {"date": "2017-01-24", "close": 0.41, "volume": 153822.0}, {"date": "2017-01-25", "close": 0.415, "volume": 287118.0}, {"date": "2017-01-27", "close": 0.43, "volume": 164094.0}, {"date": "2017-01-30", "close": 0.45, "volume": 293648.0}, {"date": "2017-01-31", "close": 0.43, "volume": 119013.0}, {"date": "2017-02-01", "close": 0.475, "volume": 416417.0}, {"date": "2017-02-02", "close": 0.485, "volume": 847392.0}, {"date": "2017-02-03", "close": 0.46, "volume": 305602.0}, {"date": "2017-02-06", "close": 0.44, "volume": 108691.0}, {"date": "2017-02-07", "close": 0.46, "volume": 99139.0}, {"date": "2017-02-08", "close": 0.49, "volume": 284816.0}, {"date": "2017-02-09", "close": 0.495, "volume": 206035.0}, {"date": "2017-02-10", "close": 0.49, "volume": 93526.0}, {"date": "2017-02-13", "close": 0.48, "volume": 130000.0}, {"date": "2017-02-14", "close": 0.465, "volume": 167363.0}, {"date": "2017-02-15", "close": 0.47, "volume": 176698.0}, {"date": "2017-02-16", "close": 0.46, "volume": 92927.0}, {"date": "2017-02-17", "close": 0.46, "volume": 42268.0}, {"date": "2017-02-20", "close": 0.45, "volume": 175343.0}, {"date": "2017-02-21", "close": 0.47, "volume": 102247.0}, {"date": "2017-02-22", "close": 0.45, "volume": 61744.0}, {"date": "2017-02-23", "close": 0.455, "volume": 69070.0}, {"date": "2017-02-24", "close": 0.445, "volume": 69240.0}, {"date": "2017-02-27", "close": 0.46, "volume": 20361.0}, {"date": "2017-02-28", "close": 0.445, "volume": 52445.0}, {"date": "2017-03-01", "close": 0.415, "volume": 44605.0}, {"date": "2017-03-02", "close": 0.42, "volume": 541000.0}, {"date": "2017-03-03", "close": 0.425, "volume": 43320.0}, {"date": "2017-03-06", "close": 0.415, "volume": 46343.0}, {"date": "2017-03-07", "close": 0.4, "volume": 233772.0}, {"date": "2017-03-08", "close": 0.375, "volume": 10678.0}, {"date": "2017-03-09", "close": 0.37, "volume": 805657.0}, {"date": "2017-03-10", "close": 0.38, "volume": 67250.0}, {"date": "2017-03-13", "close": 0.38, "volume": 18349.0}, {"date": "2017-03-14", "close": 0.39, "volume": 30501.0}, {"date": "2017-03-15", "close": 0.39, "volume": 27239.0}, {"date": "2017-03-16", "close": 0.37, "volume": 58685.0}, {"date": "2017-03-17", "close": 0.39, "volume": 42479.0}, {"date": "2017-03-20", "close": 0.365, "volume": 83991.0}, {"date": "2017-03-21", "close": 0.365, "volume": 16600.0}, {"date": "2017-03-22", "close": 0.365, "volume": 89712.0}, {"date": "2017-03-23", "close": 0.385, "volume": 48160.0}, {"date": "2017-03-24", "close": 0.39, "volume": 18514.0}, {"date": "2017-03-27", "close": 0.39, "volume": 17127.0}, {"date": "2017-03-28", "close": 0.375, "volume": 49958.0}, {"date": "2017-03-29", "close": 0.355, "volume": 120029.0}, {"date": "2017-03-30", "close": 0.37, "volume": 40000.0}, {"date": "2017-03-31", "close": 0.375, "volume": 49535.0}, {"date": "2017-04-03", "close": 0.35, "volume": 3184.0}, {"date": "2017-04-04", "close": 0.355, "volume": 15278.0}, {"date": "2017-04-05", "close": 0.365, "volume": 32100.0}, {"date": "2017-04-06", "close": 0.35, "volume": 58205.0}, {"date": "2017-04-07", "close": 0.36, "volume": 55837.0}, {"date": "2017-04-10", "close": 0.35, "volume": 67811.0}, {"date": "2017-04-11", "close": 0.36, "volume": 99790.0}, {"date": "2017-04-12", "close": 0.37, "volume": 120639.0}, {"date": "2017-04-13", "close": 0.37, "volume": 43300.0}, {"date": "2017-04-18", "close": 0.345, "volume": 21750.0}, {"date": "2017-04-19", "close": 0.345, "volume": 17570.0}, {"date": "2017-04-20", "close": 0.34, "volume": 36100.0}, {"date": "2017-04-21", "close": 0.34, "volume": 45730.0}, {"date": "2017-04-24", "close": 0.345, "volume": 73959.0}, {"date": "2017-04-26", "close": 0.395, "volume": 426175.0}, {"date": "2017-04-27", "close": 0.395, "volume": 244369.0}, {"date": "2017-04-28", "close": 0.375, "volume": 63713.0}, {"date": "2017-05-01", "close": 0.36, "volume": 23519.0}, {"date": "2017-05-02", "close": 0.34, "volume": 108625.0}, {"date": "2017-05-03", "close": 0.315, "volume": 179991.0}, {"date": "2017-05-04", "close": 0.33, "volume": 31041.0}, {"date": "2017-05-05", "close": 0.33, "volume": 31280.0}, {"date": "2017-05-08", "close": 0.33, "volume": 42246.0}, {"date": "2017-05-09", "close": 0.33, "volume": 84550.0}, {"date": "2017-05-10", "close": 0.32, "volume": 5854.0}, {"date": "2017-05-11", "close": 0.335, "volume": 236239.0}, {"date": "2017-05-12", "close": 0.345, "volume": 101190.0}, {"date": "2017-05-15", "close": 0.345, "volume": 41470.0}, {"date": "2017-05-16", "close": 0.345, "volume": 81300.0}, {"date": "2017-05-17", "close": 0.345, "volume": 29034.0}, {"date": "2017-05-18", "close": 0.34, "volume": 62641.0}, {"date": "2017-05-19", "close": 0.34, "volume": 48547.0}, {"date": "2017-05-22", "close": 0.325, "volume": 26520.0}, {"date": "2017-05-23", "close": 0.325, "volume": 54450.0}, {"date": "2017-05-24", "close": 0.32, "volume": 27416.0}, {"date": "2017-05-25", "close": 0.31, "volume": 41409.0}, {"date": "2017-05-26", "close": 0.33, "volume": 182212.0}, {"date": "2017-05-29", "close": 0.33, "volume": 31500.0}, {"date": "2017-06-01", "close": 0.275, "volume": 163296.0}, {"date": "2017-06-02", "close": 0.275, "volume": 30987.0}, {"date": "2017-06-05", "close": 0.3, "volume": 159245.0}, {"date": "2017-06-06", "close": 0.3, "volume": 23513.0}, {"date": "2017-06-07", "close": 0.31, "volume": 9666.0}, {"date": "2017-06-08", "close": 0.3, "volume": 58602.0}, {"date": "2017-06-09", "close": 0.29, "volume": 3751.0}, {"date": "2017-06-13", "close": 0.295, "volume": 18686.0}, {"date": "2017-06-14", "close": 0.29, "volume": 146822.0}, {"date": "2017-06-15", "close": 0.3, "volume": 96697.0}, {"date": "2017-06-16", "close": 0.3, "volume": 28645.0}, {"date": "2017-06-19", "close": 0.3, "volume": 53358.0}, {"date": "2017-06-20", "close": 0.3, "volume": 1800.0}, {"date": "2017-06-21", "close": 0.3, "volume": 221894.0}, {"date": "2017-06-22", "close": 0.27, "volume": 289542.0}, {"date": "2017-06-23", "close": 0.26, "volume": 45094.0}, {"date": "2017-06-26", "close": 0.245, "volume": 38302.0}, {"date": "2017-06-27", "close": 0.245, "volume": 6035.0}, {"date": "2017-06-28", "close": 0.255, "volume": 38422.0}, {"date": "2017-06-29", "close": 0.25, "volume": 118079.0}, {"date": "2017-06-30", "close": 0.25, "volume": 4864.0}, {"date": "2017-07-03", "close": 0.24, "volume": 94718.0}, {"date": "2017-07-04", "close": 0.225, "volume": 130022.0}, {"date": "2017-07-05", "close": 0.21, "volume": 25978.0}, {"date": "2017-07-06", "close": 0.23, "volume": 44972.0}, {"date": "2017-07-10", "close": 0.23, "volume": 101300.0}, {"date": "2017-07-11", "close": 0.24, "volume": 19700.0}, {"date": "2017-07-12", "close": 0.235, "volume": 44250.0}, {"date": "2017-07-13", "close": 0.23, "volume": 1787.0}, {"date": "2017-07-14", "close": 0.22, "volume": 69025.0}, {"date": "2017-07-17", "close": 0.23, "volume": 38819.0}, {"date": "2017-07-18", "close": 0.225, "volume": 65513.0}, {"date": "2017-07-19", "close": 0.23, "volume": 13585.0}, {"date": "2017-07-20", "close": 0.22, "volume": 85008.0}, {"date": "2017-07-21", "close": 0.23, "volume": 631780.0}, {"date": "2017-07-24", "close": 0.23, "volume": 210051.0}, {"date": "2017-07-25", "close": 0.23, "volume": 158946.0}, {"date": "2017-07-26", "close": 0.235, "volume": 71504.0}, {"date": "2017-07-27", "close": 0.25, "volume": 356967.0}, {"date": "2017-07-28", "close": 0.26, "volume": 74815.0}, {"date": "2017-07-31", "close": 0.26, "volume": 92946.0}, {"date": "2017-08-01", "close": 0.245, "volume": 30632.0}, {"date": "2017-08-03", "close": 0.24, "volume": 14812.0}, {"date": "2017-08-04", "close": 0.23, "volume": 9634.0}, {"date": "2017-08-07", "close": 0.235, "volume": 13022.0}, {"date": "2017-08-08", "close": 0.24, "volume": 38906.0}, {"date": "2017-08-09", "close": 0.25, "volume": 11346.0}, {"date": "2017-08-10", "close": 0.245, "volume": 14101.0}, {"date": "2017-08-11", "close": 0.23, "volume": 60737.0}, {"date": "2017-08-14", "close": 0.24, "volume": 41021.0}, {"date": "2017-08-16", "close": 0.225, "volume": 66773.0}, {"date": "2017-08-17", "close": 0.22, "volume": 64500.0}, {"date": "2017-08-18", "close": 0.225, "volume": 11000.0}, {"date": "2017-08-21", "close": 0.23, "volume": 29248.0}, {"date": "2017-08-23", "close": 0.23, "volume": 45092.0}, {"date": "2017-08-24", "close": 0.23, "volume": 26662.0}, {"date": "2017-08-25", "close": 0.22, "volume": 25540.0}, {"date": "2017-08-28", "close": 0.225, "volume": 103519.0}, {"date": "2017-08-29", "close": 0.22, "volume": 72789.0}, {"date": "2017-08-30", "close": 0.22, "volume": 25851.0}, {"date": "2017-09-01", "close": 0.215, "volume": 10000.0}, {"date": "2017-09-04", "close": 0.2, "volume": 104248.0}, {"date": "2017-09-05", "close": 0.19, "volume": 41993.0}, {"date": "2017-09-06", "close": 0.2, "volume": 4500.0}, {"date": "2017-09-07", "close": 0.185, "volume": 7743.0}, {"date": "2017-09-08", "close": 0.185, "volume": 5263.0}, {"date": "2017-09-11", "close": 0.2, "volume": 63183.0}, {"date": "2017-09-12", "close": 0.19, "volume": 76004.0}, {"date": "2017-09-18", "close": 0.2, "volume": 13121.0}, {"date": "2017-09-19", "close": 0.2, "volume": 2999.0}, {"date": "2017-09-20", "close": 0.195, "volume": 42436.0}, {"date": "2017-09-21", "close": 0.2, "volume": 29380.0}, {"date": "2017-09-22", "close": 0.21, "volume": 133000.0}, {"date": "2017-09-25", "close": 0.2, "volume": 14443.0}, {"date": "2017-09-26", "close": 0.195, "volume": 49925.0}, {"date": "2017-09-27", "close": 0.2, "volume": 224717.0}, {"date": "2017-09-28", "close": 0.2, "volume": 6271.0}, {"date": "2017-09-29", "close": 0.205, "volume": 59117.0}, {"date": "2017-10-02", "close": 0.205, "volume": 520.0}, {"date": "2017-10-03", "close": 0.205, "volume": 9898.0}, {"date": "2017-10-04", "close": 0.205, "volume": 4963.0}, {"date": "2017-10-05", "close": 0.19, "volume": 13942.0}, {"date": "2017-10-06", "close": 0.195, "volume": 94594.0}, {"date": "2017-10-10", "close": 0.195, "volume": 61781.0}, {"date": "2017-10-11", "close": 0.205, "volume": 168827.0}, {"date": "2017-10-12", "close": 0.24, "volume": 187124.0}, {"date": "2017-10-13", "close": 0.27, "volume": 496374.0}, {"date": "2017-10-16", "close": 0.275, "volume": 615777.0}, {"date": "2017-10-17", "close": 0.255, "volume": 31486.0}, {"date": "2017-10-18", "close": 0.26, "volume": 76120.0}, {"date": "2017-10-19", "close": 0.27, "volume": 28008.0}, {"date": "2017-10-20", "close": 0.25, "volume": 138047.0}, {"date": "2017-10-23", "close": 0.23, "volume": 248419.0}, {"date": "2017-10-27", "close": 0.235, "volume": 119036.0}, {"date": "2017-10-30", "close": 0.215, "volume": 74433.0}, {"date": "2017-10-31", "close": 0.21, "volume": 25381.0}, {"date": "2017-11-01", "close": 0.21, "volume": 174400.0}, {"date": "2017-11-02", "close": 0.195, "volume": 789851.0}, {"date": "2017-11-03", "close": 0.2, "volume": 49015.0}, {"date": "2017-11-06", "close": 0.2, "volume": 259328.0}, {"date": "2017-11-07", "close": 0.195, "volume": 100500.0}, {"date": "2017-11-08", "close": 0.195, "volume": 28183.0}, {"date": "2017-11-09", "close": 0.195, "volume": 202936.0}, {"date": "2017-11-10", "close": 0.19, "volume": 141283.0}, {"date": "2017-11-14", "close": 0.185, "volume": 96410.0}, {"date": "2017-11-15", "close": 0.185, "volume": 127444.0}, {"date": "2017-11-16", "close": 0.19, "volume": 20929.0}, {"date": "2017-11-17", "close": 0.2, "volume": 156874.0}, {"date": "2017-11-20", "close": 0.195, "volume": 113210.0}, {"date": "2017-11-21", "close": 0.19, "volume": 34211.0}, {"date": "2017-11-22", "close": 0.19, "volume": 77747.0}, {"date": "2017-11-23", "close": 0.19, "volume": 33428.0}, {"date": "2017-11-24", "close": 0.19, "volume": 79439.0}, {"date": "2017-11-27", "close": 0.2, "volume": 35000.0}, {"date": "2017-11-28", "close": 0.185, "volume": 6966.0}, {"date": "2017-11-29", "close": 0.195, "volume": 53675.0}, {"date": "2017-11-30", "close": 0.19, "volume": 25342.0}, {"date": "2017-12-01", "close": 0.185, "volume": 15784.0}, {"date": "2017-12-04", "close": 0.185, "volume": 3000.0}, {"date": "2017-12-05", "close": 0.185, "volume": 6944.0}, {"date": "2017-12-06", "close": 0.185, "volume": 17439.0}, {"date": "2017-12-07", "close": 0.19, "volume": 80425.0}, {"date": "2017-12-08", "close": 0.185, "volume": 81581.0}, {"date": "2017-12-11", "close": 0.18, "volume": 11714.0}, {"date": "2017-12-12", "close": 0.19, "volume": 53600.0}, {"date": "2017-12-13", "close": 0.19, "volume": 20000.0}, {"date": "2017-12-14", "close": 0.175, "volume": 58692.0}, {"date": "2017-12-15", "close": 0.175, "volume": 222152.0}, {"date": "2017-12-18", "close": 0.175, "volume": 265135.0}, {"date": "2017-12-19", "close": 0.17, "volume": 99431.0}, {"date": "2017-12-20", "close": 0.17, "volume": 60344.0}, {"date": "2017-12-21", "close": 0.175, "volume": 112095.0}, {"date": "2017-12-22", "close": 0.18, "volume": 162214.0}, {"date": "2017-12-27", "close": 0.19, "volume": 93640.0}, {"date": "2017-12-28", "close": 0.19, "volume": 80964.0}, {"date": "2017-12-29", "close": 0.19, "volume": 400.0}, {"date": "2018-01-02", "close": 0.19, "volume": 144478.0}, {"date": "2018-01-03", "close": 0.2, "volume": 145117.0}, {"date": "2018-01-04", "close": 0.21, "volume": 552023.0}, {"date": "2018-01-05", "close": 0.21, "volume": 138648.0}, {"date": "2018-01-08", "close": 0.2, "volume": 143202.0}, {"date": "2018-01-09", "close": 0.2, "volume": 98777.0}, {"date": "2018-01-10", "close": 0.19, "volume": 77825.0}, {"date": "2018-01-11", "close": 0.195, "volume": 10000.0}, {"date": "2018-01-12", "close": 0.175, "volume": 48293.0}, {"date": "2018-01-15", "close": 0.2, "volume": 79783.0}, {"date": "2018-01-16", "close": 0.19, "volume": 40452.0}, {"date": "2018-01-17", "close": 0.19, "volume": 37169.0}, {"date": "2018-01-18", "close": 0.21, "volume": 76663.0}, {"date": "2018-01-19", "close": 0.2, "volume": 57768.0}, {"date": "2018-01-22", "close": 0.205, "volume": 10000.0}, {"date": "2018-01-23", "close": 0.21, "volume": 222278.0}, {"date": "2018-01-24", "close": 0.21, "volume": 82500.0}, {"date": "2018-01-25", "close": 0.2, "volume": 238344.0}, {"date": "2018-01-29", "close": 0.225, "volume": 217961.0}, {"date": "2018-01-30", "close": 0.225, "volume": 203082.0}, {"date": "2018-01-31", "close": 0.23, "volume": 245450.0}, {"date": "2018-02-01", "close": 0.235, "volume": 326918.0}, {"date": "2018-02-02", "close": 0.245, "volume": 223567.0}, {"date": "2018-02-05", "close": 0.24, "volume": 92781.0}, {"date": "2018-02-06", "close": 0.21, "volume": 323255.0}, {"date": "2018-02-07", "close": 0.215, "volume": 290750.0}, {"date": "2018-02-08", "close": 0.21, "volume": 98548.0}, {"date": "2018-02-09", "close": 0.21, "volume": 53742.0}, {"date": "2018-02-12", "close": 0.215, "volume": 110092.0}, {"date": "2018-02-13", "close": 0.215, "volume": 78533.0}, {"date": "2018-02-14", "close": 0.23, "volume": 423925.0}, {"date": "2018-02-15", "close": 0.235, "volume": 301115.0}, {"date": "2018-02-16", "close": 0.255, "volume": 2759575.0}, {"date": "2018-02-19", "close": 0.25, "volume": 408000.0}, {"date": "2018-02-20", "close": 0.245, "volume": 302157.0}, {"date": "2018-02-21", "close": 0.245, "volume": 50466.0}, {"date": "2018-02-22", "close": 0.255, "volume": 206003.0}, {"date": "2018-02-23", "close": 0.25, "volume": 305208.0}, {"date": "2018-02-26", "close": 0.25, "volume": 121285.0}, {"date": "2018-02-27", "close": 0.255, "volume": 22366.0}, {"date": "2018-02-28", "close": 0.26, "volume": 298773.0}, {"date": "2018-03-01", "close": 0.26, "volume": 174212.0}, {"date": "2018-03-02", "close": 0.245, "volume": 108526.0}, {"date": "2018-03-05", "close": 0.265, "volume": 1414843.0}, {"date": "2018-03-06", "close": 0.255, "volume": 383063.0}, {"date": "2018-03-07", "close": 0.26, "volume": 88214.0}, {"date": "2018-03-08", "close": 0.27, "volume": 155278.0}, {"date": "2018-03-09", "close": 0.26, "volume": 59211.0}, {"date": "2018-03-12", "close": 0.27, "volume": 44025.0}, {"date": "2018-03-13", "close": 0.275, "volume": 517599.0}, {"date": "2018-03-14", "close": 0.285, "volume": 295043.0}, {"date": "2018-03-15", "close": 0.28, "volume": 156756.0}, {"date": "2018-03-16", "close": 0.28, "volume": 22766.0}, {"date": "2018-03-19", "close": 0.265, "volume": 278561.0}, {"date": "2018-03-23", "close": 0.23, "volume": 433875.0}, {"date": "2018-03-26", "close": 0.24, "volume": 270834.0}, {"date": "2018-03-27", "close": 0.225, "volume": 470972.0}, {"date": "2018-03-28", "close": 0.225, "volume": 659303.0}, {"date": "2018-03-29", "close": 0.23, "volume": 760246.0}, {"date": "2018-04-03", "close": 0.195, "volume": 618352.0}, {"date": "2018-04-04", "close": 0.19, "volume": 300137.0}, {"date": "2018-04-05", "close": 0.19, "volume": 277566.0}, {"date": "2018-04-06", "close": 0.2, "volume": 86680.0}, {"date": "2018-04-09", "close": 0.19, "volume": 293987.0}, {"date": "2018-04-10", "close": 0.19, "volume": 339593.0}, {"date": "2018-04-11", "close": 0.185, "volume": 174697.0}, {"date": "2018-04-12", "close": 0.2, "volume": 306324.0}, {"date": "2018-04-13", "close": 0.205, "volume": 80815.0}, {"date": "2018-04-16", "close": 0.195, "volume": 20516.0}, {"date": "2018-04-17", "close": 0.2, "volume": 88603.0}, {"date": "2018-04-18", "close": 0.205, "volume": 247967.0}, {"date": "2018-04-19", "close": 0.195, "volume": 206202.0}, {"date": "2018-04-20", "close": 0.21, "volume": 103932.0}, {"date": "2018-04-23", "close": 0.215, "volume": 47803.0}, {"date": "2018-04-24", "close": 0.205, "volume": 283069.0}, {"date": "2018-04-26", "close": 0.2, "volume": 30094.0}, {"date": "2018-04-27", "close": 0.2, "volume": 53463.0}, {"date": "2018-04-30", "close": 0.205, "volume": 66631.0}, {"date": "2018-05-01", "close": 0.195, "volume": 371604.0}, {"date": "2018-05-02", "close": 0.195, "volume": 1023.0}, {"date": "2018-05-03", "close": 0.195, "volume": 224485.0}, {"date": "2018-05-04", "close": 0.2, "volume": 10000.0}, {"date": "2018-05-07", "close": 0.195, "volume": 103543.0}, {"date": "2018-05-08", "close": 0.19, "volume": 70000.0}, {"date": "2018-05-09", "close": 0.19, "volume": 231378.0}, {"date": "2018-05-11", "close": 0.195, "volume": 44371.0}, {"date": "2018-05-14", "close": 0.19, "volume": 138740.0}, {"date": "2018-05-15", "close": 0.195, "volume": 88161.0}, {"date": "2018-05-16", "close": 0.2, "volume": 85137.0}, {"date": "2018-05-17", "close": 0.195, "volume": 52500.0}, {"date": "2018-05-18", "close": 0.19, "volume": 49187.0}, {"date": "2018-05-21", "close": 0.195, "volume": 24028.0}, {"date": "2018-05-22", "close": 0.195, "volume": 89974.0}, {"date": "2018-05-23", "close": 0.19, "volume": 3635.0}, {"date": "2018-05-24", "close": 0.18, "volume": 65966.0}, {"date": "2018-05-25", "close": 0.185, "volume": 270719.0}, {"date": "2018-05-28", "close": 0.19, "volume": 107535.0}, {"date": "2018-05-29", "close": 0.19, "volume": 91836.0}, {"date": "2018-05-30", "close": 0.195, "volume": 221222.0}, {"date": "2018-05-31", "close": 0.2, "volume": 137111.0}, {"date": "2018-06-04", "close": 0.19, "volume": 12227.0}, {"date": "2018-06-05", "close": 0.19, "volume": 190891.0}, {"date": "2018-06-06", "close": 0.19, "volume": 140767.0}, {"date": "2018-06-07", "close": 0.18, "volume": 54369.0}, {"date": "2018-06-08", "close": 0.18, "volume": 71344.0}, {"date": "2018-06-12", "close": 0.185, "volume": 30162.0}, {"date": "2018-06-13", "close": 0.18, "volume": 11047.0}, {"date": "2018-06-14", "close": 0.205, "volume": 2056715.0}, {"date": "2018-06-15", "close": 0.225, "volume": 1402007.0}, {"date": "2018-06-18", "close": 0.205, "volume": 534243.0}, {"date": "2018-06-19", "close": 0.21, "volume": 112045.0}, {"date": "2018-06-20", "close": 0.21, "volume": 277011.0}, {"date": "2018-06-21", "close": 0.205, "volume": 105196.0}, {"date": "2018-06-22", "close": 0.21, "volume": 187235.0}, {"date": "2018-06-25", "close": 0.21, "volume": 557873.0}, {"date": "2018-06-26", "close": 0.21, "volume": 131631.0}, {"date": "2018-06-27", "close": 0.21, "volume": 60717.0}, {"date": "2018-06-28", "close": 0.21, "volume": 281149.0}, {"date": "2018-06-29", "close": 0.215, "volume": 293074.0}, {"date": "2018-07-02", "close": 0.21, "volume": 85146.0}, {"date": "2018-07-03", "close": 0.21, "volume": 43888.0}, {"date": "2018-07-04", "close": 0.2, "volume": 171542.0}, {"date": "2018-07-05", "close": 0.195, "volume": 24000.0}, {"date": "2018-07-06", "close": 0.195, "volume": 48223.0}, {"date": "2018-07-09", "close": 0.2, "volume": 10000.0}, {"date": "2018-07-10", "close": 0.195, "volume": 28475.0}, {"date": "2018-07-11", "close": 0.205, "volume": 55438.0}, {"date": "2018-07-12", "close": 0.19, "volume": 331593.0}, {"date": "2018-07-13", "close": 0.19, "volume": 89149.0}, {"date": "2018-07-16", "close": 0.19, "volume": 18700.0}, {"date": "2018-07-17", "close": 0.19, "volume": 44983.0}, {"date": "2018-07-18", "close": 0.185, "volume": 6000.0}, {"date": "2018-07-19", "close": 0.19, "volume": 63944.0}, {"date": "2018-07-20", "close": 0.19, "volume": 44544.0}, {"date": "2018-07-23", "close": 0.19, "volume": 4750.0}, {"date": "2018-07-24", "close": 0.185, "volume": 265809.0}, {"date": "2018-07-25", "close": 0.197, "volume": 157345.0}, {"date": "2018-07-26", "close": 0.19, "volume": 7371.0}, {"date": "2018-07-27", "close": 0.19, "volume": 42753.0}, {"date": "2018-07-30", "close": 0.19, "volume": 117714.0}, {"date": "2018-07-31", "close": 0.17, "volume": 556223.0}, {"date": "2018-08-01", "close": 0.18, "volume": 12000.0}, {"date": "2018-08-02", "close": 0.175, "volume": 209796.0}, {"date": "2018-08-03", "close": 0.17, "volume": 526049.0}, {"date": "2018-08-06", "close": 0.17, "volume": 529064.0}, {"date": "2018-08-07", "close": 0.18, "volume": 189190.0}, {"date": "2018-08-08", "close": 0.175, "volume": 101000.0}, {"date": "2018-08-09", "close": 0.165, "volume": 525806.0}, {"date": "2018-08-10", "close": 0.155, "volume": 398053.0}, {"date": "2018-08-13", "close": 0.155, "volume": 190239.0}, {"date": "2018-08-14", "close": 0.16, "volume": 80098.0}, {"date": "2018-08-15", "close": 0.16, "volume": 130685.0}, {"date": "2018-08-16", "close": 0.155, "volume": 119776.0}, {"date": "2018-08-17", "close": 0.155, "volume": 69306.0}, {"date": "2018-08-20", "close": 0.16, "volume": 183427.0}, {"date": "2018-08-21", "close": 0.17, "volume": 179757.0}, {"date": "2018-08-22", "close": 0.175, "volume": 86983.0}, {"date": "2018-08-23", "close": 0.175, "volume": 73974.0}, {"date": "2018-08-24", "close": 0.185, "volume": 74898.0}, {"date": "2018-08-27", "close": 0.16, "volume": 322777.0}, {"date": "2018-08-28", "close": 0.165, "volume": 44885.0}, {"date": "2018-08-29", "close": 0.165, "volume": 60610.0}, {"date": "2018-08-30", "close": 0.165, "volume": 135682.0}, {"date": "2018-08-31", "close": 0.17, "volume": 185465.0}, {"date": "2018-09-03", "close": 0.15, "volume": 418218.0}, {"date": "2018-09-04", "close": 0.17, "volume": 153842.0}, {"date": "2018-09-05", "close": 0.165, "volume": 19740.0}, {"date": "2018-09-06", "close": 0.155, "volume": 66501.0}, {"date": "2018-09-07", "close": 0.15, "volume": 107841.0}, {"date": "2018-09-10", "close": 0.155, "volume": 56480.0}, {"date": "2018-09-11", "close": 0.15, "volume": 168285.0}, {"date": "2018-09-12", "close": 0.155, "volume": 38299.0}, {"date": "2018-09-13", "close": 0.16, "volume": 16000.0}, {"date": "2018-09-14", "close": 0.16, "volume": 94444.0}, {"date": "2018-09-17", "close": 0.16, "volume": 620.0}, {"date": "2018-09-18", "close": 0.16, "volume": 199462.0}, {"date": "2018-09-19", "close": 0.16, "volume": 125726.0}, {"date": "2018-09-20", "close": 0.16, "volume": 786816.0}, {"date": "2018-09-21", "close": 0.165, "volume": 168625.0}, {"date": "2018-09-24", "close": 0.17, "volume": 136628.0}, {"date": "2018-09-25", "close": 0.17, "volume": 56257.0}, {"date": "2018-09-26", "close": 0.17, "volume": 52028.0}, {"date": "2018-09-27", "close": 0.17, "volume": 108929.0}, {"date": "2018-09-28", "close": 0.17, "volume": 37215.0}, {"date": "2018-10-01", "close": 0.17, "volume": 21455.0}, {"date": "2018-10-02", "close": 0.18, "volume": 116329.0}, {"date": "2018-10-03", "close": 0.185, "volume": 197270.0}, {"date": "2018-10-04", "close": 0.19, "volume": 14941.0}, {"date": "2018-10-05", "close": 0.19, "volume": 48816.0}, {"date": "2018-10-08", "close": 0.175, "volume": 273780.0}, {"date": "2018-10-09", "close": 0.17, "volume": 114800.0}, {"date": "2018-10-10", "close": 0.165, "volume": 64332.0}, {"date": "2018-10-11", "close": 0.16, "volume": 61958.0}, {"date": "2018-10-12", "close": 0.16, "volume": 900.0}, {"date": "2018-10-15", "close": 0.165, "volume": 22028.0}, {"date": "2018-10-16", "close": 0.17, "volume": 64961.0}, {"date": "2018-10-17", "close": 0.155, "volume": 373661.0}, {"date": "2018-10-18", "close": 0.155, "volume": 1161.0}, {"date": "2018-10-19", "close": 0.155, "volume": 6950.0}, {"date": "2018-10-22", "close": 0.155, "volume": 45939.0}, {"date": "2018-10-23", "close": 0.15, "volume": 2000.0}, {"date": "2018-10-24", "close": 0.17, "volume": 574306.0}, {"date": "2018-10-25", "close": 0.16, "volume": 877671.0}, {"date": "2018-10-26", "close": 0.16, "volume": 101866.0}, {"date": "2018-10-29", "close": 0.16, "volume": 183890.0}, {"date": "2018-10-30", "close": 0.155, "volume": 125191.0}, {"date": "2018-10-31", "close": 0.16, "volume": 515195.0}, {"date": "2018-11-01", "close": 0.16, "volume": 123691.0}, {"date": "2018-11-02", "close": 0.155, "volume": 21417.0}, {"date": "2018-11-05", "close": 0.16, "volume": 33656.0}, {"date": "2018-11-06", "close": 0.155, "volume": 112794.0}, {"date": "2018-11-07", "close": 0.15, "volume": 47383.0}, {"date": "2018-11-08", "close": 0.145, "volume": 631866.0}, {"date": "2018-11-09", "close": 0.14, "volume": 307606.0}, {"date": "2018-11-12", "close": 0.14, "volume": 42000.0}, {"date": "2018-11-13", "close": 0.135, "volume": 109294.0}, {"date": "2018-11-14", "close": 0.135, "volume": 19567.0}, {"date": "2018-11-15", "close": 0.14, "volume": 184872.0}, {"date": "2018-11-16", "close": 0.135, "volume": 187606.0}, {"date": "2018-11-19", "close": 0.135, "volume": 40597.0}, {"date": "2018-11-22", "close": 0.135, "volume": 7930.0}, {"date": "2018-11-23", "close": 0.135, "volume": 100963.0}, {"date": "2018-11-26", "close": 0.135, "volume": 107184.0}, {"date": "2018-11-27", "close": 0.135, "volume": 29900.0}, {"date": "2018-11-29", "close": 0.13, "volume": 103065.0}, {"date": "2018-11-30", "close": 0.13, "volume": 23141.0}, {"date": "2018-12-03", "close": 0.13, "volume": 45562.0}, {"date": "2018-12-04", "close": 0.125, "volume": 16281.0}, {"date": "2018-12-05", "close": 0.135, "volume": 107493.0}, {"date": "2018-12-06", "close": 0.14, "volume": 28958.0}, {"date": "2018-12-07", "close": 0.14, "volume": 20713.0}, {"date": "2018-12-10", "close": 0.14, "volume": 36098.0}, {"date": "2018-12-11", "close": 0.13, "volume": 49102.0}, {"date": "2018-12-12", "close": 0.13, "volume": 65909.0}, {"date": "2018-12-14", "close": 0.125, "volume": 65654.0}, {"date": "2018-12-17", "close": 0.12, "volume": 52858.0}, {"date": "2018-12-18", "close": 0.12, "volume": 232581.0}, {"date": "2018-12-19", "close": 0.115, "volume": 26298.0}, {"date": "2018-12-20", "close": 0.105, "volume": 374490.0}, {"date": "2018-12-21", "close": 0.135, "volume": 1328861.0}, {"date": "2018-12-24", "close": 0.145, "volume": 1083335.0}, {"date": "2018-12-27", "close": 0.18, "volume": 2459635.0}, {"date": "2018-12-28", "close": 0.175, "volume": 1475509.0}, {"date": "2018-12-31", "close": 0.19, "volume": 674615.0}, {"date": "2019-01-02", "close": 0.17, "volume": 695719.0}, {"date": "2019-01-03", "close": 0.165, "volume": 262330.0}, {"date": "2019-01-04", "close": 0.16, "volume": 119554.0}, {"date": "2019-01-07", "close": 0.135, "volume": 971641.0}, {"date": "2019-01-08", "close": 0.14, "volume": 108381.0}, {"date": "2019-01-09", "close": 0.14, "volume": 968496.0}, {"date": "2019-01-10", "close": 0.155, "volume": 268790.0}, {"date": "2019-01-11", "close": 0.14, "volume": 88851.0}, {"date": "2019-01-14", "close": 0.14, "volume": 151553.0}, {"date": "2019-01-15", "close": 0.135, "volume": 4041.0}, {"date": "2019-01-16", "close": 0.14, "volume": 99112.0}, {"date": "2019-01-17", "close": 0.135, "volume": 33115.0}, {"date": "2019-01-18", "close": 0.14, "volume": 52363.0}, {"date": "2019-01-21", "close": 0.14, "volume": 10663.0}, {"date": "2019-01-22", "close": 0.14, "volume": 86865.0}, {"date": "2019-01-23", "close": 0.14, "volume": 46963.0}, {"date": "2019-01-24", "close": 0.145, "volume": 732610.0}, {"date": "2019-01-25", "close": 0.15, "volume": 310710.0}, {"date": "2019-01-29", "close": 0.14, "volume": 77638.0}, {"date": "2019-01-30", "close": 0.15, "volume": 111514.0}, {"date": "2019-01-31", "close": 0.15, "volume": 39677.0}, {"date": "2019-02-01", "close": 0.155, "volume": 83765.0}, {"date": "2019-02-04", "close": 0.15, "volume": 109046.0}, {"date": "2019-02-05", "close": 0.15, "volume": 213655.0}, {"date": "2019-02-07", "close": 0.145, "volume": 162439.0}, {"date": "2019-02-08", "close": 0.14, "volume": 179136.0}, {"date": "2019-02-11", "close": 0.14, "volume": 107597.0}, {"date": "2019-02-12", "close": 0.145, "volume": 36537.0}, {"date": "2019-02-15", "close": 0.135, "volume": 1036050.0}, {"date": "2019-02-18", "close": 0.13, "volume": 412545.0}, {"date": "2019-02-19", "close": 0.125, "volume": 304356.0}, {"date": "2019-02-20", "close": 0.115, "volume": 288434.0}, {"date": "2019-02-21", "close": 0.12, "volume": 389861.0}, {"date": "2019-02-22", "close": 0.115, "volume": 303635.0}, {"date": "2019-02-25", "close": 0.115, "volume": 395770.0}, {"date": "2019-02-26", "close": 0.11, "volume": 455091.0}, {"date": "2019-02-27", "close": 0.11, "volume": 85598.0}, {"date": "2019-02-28", "close": 0.11, "volume": 62825.0}, {"date": "2019-03-01", "close": 0.112, "volume": 39776.0}, {"date": "2019-03-04", "close": 0.107, "volume": 27000.0}, {"date": "2019-03-05", "close": 0.107, "volume": 2000.0}, {"date": "2019-03-06", "close": 0.107, "volume": 88114.0}, {"date": "2019-03-07", "close": 0.1, "volume": 296267.0}, {"date": "2019-03-12", "close": 0.105, "volume": 422325.0}, {"date": "2019-03-13", "close": 0.11, "volume": 172522.0}, {"date": "2019-03-14", "close": 0.105, "volume": 48318.0}, {"date": "2019-03-15", "close": 0.11, "volume": 162445.0}, {"date": "2019-03-18", "close": 0.11, "volume": 64264.0}, {"date": "2019-03-19", "close": 0.105, "volume": 441618.0}, {"date": "2019-03-20", "close": 0.11, "volume": 20768.0}, {"date": "2019-03-21", "close": 0.11, "volume": 86708.0}, {"date": "2019-03-22", "close": 0.11, "volume": 84814.0}, {"date": "2019-03-25", "close": 0.11, "volume": 184470.0}, {"date": "2019-03-26", "close": 0.11, "volume": 212203.0}, {"date": "2019-03-27", "close": 0.11, "volume": 97643.0}, {"date": "2019-03-28", "close": 0.11, "volume": 32913.0}, {"date": "2019-03-29", "close": 0.11, "volume": 13938.0}, {"date": "2019-04-01", "close": 0.1, "volume": 924787.0}, {"date": "2019-04-02", "close": 0.093, "volume": 590254.0}, {"date": "2019-04-03", "close": 0.095, "volume": 68631.0}, {"date": "2019-04-04", "close": 0.1, "volume": 231867.0}, {"date": "2019-04-05", "close": 0.1, "volume": 483711.0}, {"date": "2019-04-08", "close": 0.13, "volume": 5353429.0}, {"date": "2019-04-09", "close": 0.13, "volume": 1215372.0}, {"date": "2019-04-10", "close": 0.13, "volume": 219338.0}, {"date": "2019-04-11", "close": 0.13, "volume": 343856.0}, {"date": "2019-04-12", "close": 0.13, "volume": 7984.0}, {"date": "2019-04-15", "close": 0.14, "volume": 475396.0}, {"date": "2019-04-16", "close": 0.14, "volume": 3322531.0}, {"date": "2019-04-17", "close": 0.14, "volume": 679398.0}, {"date": "2019-04-18", "close": 0.14, "volume": 121000.0}, {"date": "2019-04-23", "close": 0.13, "volume": 74889.0}, {"date": "2019-04-24", "close": 0.13, "volume": 10683.0}, {"date": "2019-04-26", "close": 0.13, "volume": 10317.0}, {"date": "2019-04-29", "close": 0.135, "volume": 65502.0}, {"date": "2019-04-30", "close": 0.13, "volume": 185699.0}, {"date": "2019-05-01", "close": 0.13, "volume": 72658.0}, {"date": "2019-05-02", "close": 0.14, "volume": 812112.0}, {"date": "2019-05-03", "close": 0.145, "volume": 1801933.0}, {"date": "2019-05-06", "close": 0.13, "volume": 708456.0}, {"date": "2019-05-07", "close": 0.135, "volume": 282180.0}, {"date": "2019-05-08", "close": 0.135, "volume": 331952.0}, {"date": "2019-05-09", "close": 0.13, "volume": 160453.0}, {"date": "2019-05-10", "close": 0.13, "volume": 52000.0}, {"date": "2019-05-13", "close": 0.13, "volume": 209164.0}, {"date": "2019-05-14", "close": 0.125, "volume": 135299.0}, {"date": "2019-05-15", "close": 0.125, "volume": 45000.0}, {"date": "2019-05-17", "close": 0.125, "volume": 51713.0}, {"date": "2019-05-20", "close": 0.125, "volume": 104966.0}, {"date": "2019-05-21", "close": 0.13, "volume": 14902.0}, {"date": "2019-05-22", "close": 0.145, "volume": 3336934.0}, {"date": "2019-05-23", "close": 0.14, "volume": 1585276.0}, {"date": "2019-05-24", "close": 0.145, "volume": 258070.0}, {"date": "2019-05-27", "close": 0.145, "volume": 352314.0}, {"date": "2019-05-28", "close": 0.15, "volume": 212061.0}, {"date": "2019-05-29", "close": 0.145, "volume": 769656.0}, {"date": "2019-05-30", "close": 0.145, "volume": 376177.0}, {"date": "2019-05-31", "close": 0.145, "volume": 29129.0}, {"date": "2019-06-03", "close": 0.135, "volume": 578685.0}, {"date": "2019-06-04", "close": 0.135, "volume": 85267.0}, {"date": "2019-06-05", "close": 0.14, "volume": 191279.0}, {"date": "2019-06-06", "close": 0.145, "volume": 364645.0}, {"date": "2019-06-07", "close": 0.14, "volume": 1435889.0}, {"date": "2019-06-11", "close": 0.145, "volume": 127724.0}, {"date": "2019-06-12", "close": 0.147, "volume": 173651.0}, {"date": "2019-06-13", "close": 0.14, "volume": 847418.0}, {"date": "2019-06-14", "close": 0.14, "volume": 191131.0}, {"date": "2019-06-17", "close": 0.14, "volume": 76031.0}, {"date": "2019-06-18", "close": 0.14, "volume": 195325.0}, {"date": "2019-06-19", "close": 0.14, "volume": 132752.0}, {"date": "2019-06-20", "close": 0.14, "volume": 400568.0}, {"date": "2019-06-21", "close": 0.14, "volume": 341267.0}, {"date": "2019-06-24", "close": 0.135, "volume": 364838.0}, {"date": "2019-06-25", "close": 0.14, "volume": 54483.0}, {"date": "2019-06-26", "close": 0.14, "volume": 201114.0}, {"date": "2019-06-27", "close": 0.15, "volume": 209652.0}, {"date": "2019-06-28", "close": 0.135, "volume": 529853.0}, {"date": "2019-07-01", "close": 0.135, "volume": 78766.0}, {"date": "2019-07-02", "close": 0.13, "volume": 82408.0}, {"date": "2019-07-03", "close": 0.13, "volume": 174000.0}, {"date": "2019-07-04", "close": 0.13, "volume": 197330.0}, {"date": "2019-07-05", "close": 0.13, "volume": 110057.0}, {"date": "2019-07-09", "close": 0.13, "volume": 145149.0}, {"date": "2019-07-10", "close": 0.145, "volume": 1130500.0}, {"date": "2019-07-11", "close": 0.155, "volume": 4898093.0}, {"date": "2019-07-12", "close": 0.155, "volume": 3536982.0}, {"date": "2019-07-15", "close": 0.15, "volume": 1818892.0}, {"date": "2019-07-16", "close": 0.15, "volume": 495402.0}, {"date": "2019-07-17", "close": 0.157, "volume": 368298.0}, {"date": "2019-07-18", "close": 0.15, "volume": 1115619.0}, {"date": "2019-07-19", "close": 0.155, "volume": 728103.0}, {"date": "2019-07-22", "close": 0.155, "volume": 2289356.0}, {"date": "2019-07-23", "close": 0.19, "volume": 2751325.0}, {"date": "2019-07-24", "close": 0.27, "volume": 11003949.0}, {"date": "2019-07-25", "close": 0.245, "volume": 8039830.0}, {"date": "2019-07-26", "close": 0.24, "volume": 4011600.0}, {"date": "2019-07-29", "close": 0.32, "volume": 4632288.0}, {"date": "2019-07-30", "close": 0.3, "volume": 4723496.0}, {"date": "2019-08-02", "close": 0.31, "volume": 7329988.0}, {"date": "2019-08-05", "close": 0.27, "volume": 3003590.0}, {"date": "2019-08-06", "close": 0.26, "volume": 4687475.0}, {"date": "2019-08-07", "close": 0.26, "volume": 1675878.0}, {"date": "2019-08-08", "close": 0.255, "volume": 4841229.0}, {"date": "2019-08-09", "close": 0.275, "volume": 1732962.0}, {"date": "2019-08-12", "close": 0.345, "volume": 6327293.0}, {"date": "2019-08-13", "close": 0.33, "volume": 2554658.0}, {"date": "2019-08-14", "close": 0.305, "volume": 3496712.0}, {"date": "2019-08-15", "close": 0.29, "volume": 1732713.0}, {"date": "2019-08-16", "close": 0.295, "volume": 404424.0}, {"date": "2019-08-19", "close": 0.295, "volume": 1113339.0}, {"date": "2019-08-20", "close": 0.28, "volume": 451161.0}, {"date": "2019-08-21", "close": 0.28, "volume": 523192.0}, {"date": "2019-08-22", "close": 0.26, "volume": 622571.0}, {"date": "2019-08-23", "close": 0.275, "volume": 634212.0}, {"date": "2019-08-26", "close": 0.265, "volume": 292597.0}, {"date": "2019-08-27", "close": 0.27, "volume": 886877.0}, {"date": "2019-08-28", "close": 0.265, "volume": 401530.0}, {"date": "2019-08-29", "close": 0.24, "volume": 1161009.0}, {"date": "2019-08-30", "close": 0.28, "volume": 925567.0}, {"date": "2019-09-02", "close": 0.29, "volume": 763828.0}, {"date": "2019-09-03", "close": 0.275, "volume": 883377.0}, {"date": "2019-09-04", "close": 0.27, "volume": 369803.0}, {"date": "2019-09-05", "close": 0.28, "volume": 175463.0}, {"date": "2019-09-06", "close": 0.29, "volume": 540880.0}, {"date": "2019-09-09", "close": 0.31, "volume": 1102319.0}, {"date": "2019-09-10", "close": 0.31, "volume": 993190.0}, {"date": "2019-09-11", "close": 0.335, "volume": 5000002.0}, {"date": "2019-09-12", "close": 0.32, "volume": 1728312.0}, {"date": "2019-09-13", "close": 0.32, "volume": 892124.0}, {"date": "2019-09-16", "close": 0.395, "volume": 15568712.0}, {"date": "2019-09-17", "close": 0.37, "volume": 11023185.0}, {"date": "2019-09-18", "close": 0.385, "volume": 4281126.0}, {"date": "2019-09-19", "close": 0.385, "volume": 3838889.0}, {"date": "2019-09-20", "close": 0.4, "volume": 2376158.0}, {"date": "2019-09-23", "close": 0.385, "volume": 8807763.0}, {"date": "2019-09-24", "close": 0.375, "volume": 2291339.0}, {"date": "2019-09-25", "close": 0.35, "volume": 2817911.0}, {"date": "2019-09-26", "close": 0.35, "volume": 1651471.0}, {"date": "2019-09-27", "close": 0.35, "volume": 1830495.0}, {"date": "2019-09-30", "close": 0.365, "volume": 3051148.0}, {"date": "2019-10-01", "close": 0.36, "volume": 4168949.0}, {"date": "2019-10-02", "close": 0.335, "volume": 2270883.0}, {"date": "2019-10-03", "close": 0.335, "volume": 2680780.0}, {"date": "2019-10-04", "close": 0.355, "volume": 1399556.0}, {"date": "2019-10-07", "close": 0.37, "volume": 705779.0}, {"date": "2019-10-08", "close": 0.345, "volume": 834013.0}, {"date": "2019-10-09", "close": 0.335, "volume": 1057221.0}, {"date": "2019-10-10", "close": 0.34, "volume": 570334.0}, {"date": "2019-10-11", "close": 0.34, "volume": 419332.0}, {"date": "2019-10-14", "close": 0.335, "volume": 860383.0}, {"date": "2019-10-15", "close": 0.34, "volume": 358681.0}, {"date": "2019-10-16", "close": 0.395, "volume": 4140925.0}, {"date": "2019-10-17", "close": 0.365, "volume": 2107793.0}, {"date": "2019-10-18", "close": 0.38, "volume": 1114921.0}, {"date": "2019-10-21", "close": 0.37, "volume": 1028760.0}, {"date": "2019-10-22", "close": 0.375, "volume": 444924.0}, {"date": "2019-10-23", "close": 0.43, "volume": 7241041.0}, {"date": "2019-10-24", "close": 0.44, "volume": 3550371.0}, {"date": "2019-10-25", "close": 0.415, "volume": 1277777.0}, {"date": "2019-10-28", "close": 0.38, "volume": 1866068.0}, {"date": "2019-10-29", "close": 0.385, "volume": 941542.0}, {"date": "2019-10-30", "close": 0.405, "volume": 5419074.0}, {"date": "2019-10-31", "close": 0.375, "volume": 1947664.0}, {"date": "2019-11-01", "close": 0.4, "volume": 1995138.0}, {"date": "2019-11-04", "close": 0.395, "volume": 1195922.0}, {"date": "2019-11-05", "close": 0.38, "volume": 1594762.0}, {"date": "2019-11-06", "close": 0.395, "volume": 413986.0}, {"date": "2019-11-07", "close": 0.385, "volume": 719093.0}, {"date": "2019-11-08", "close": 0.38, "volume": 1194131.0}, {"date": "2019-11-11", "close": 0.385, "volume": 668769.0}, {"date": "2019-11-12", "close": 0.38, "volume": 686759.0}, {"date": "2019-11-13", "close": 0.36, "volume": 1693218.0}, {"date": "2019-11-14", "close": 0.365, "volume": 560697.0}, {"date": "2019-11-15", "close": 0.325, "volume": 2540104.0}, {"date": "2019-11-18", "close": 0.33, "volume": 1146858.0}, {"date": "2019-11-19", "close": 0.335, "volume": 965369.0}, {"date": "2019-11-20", "close": 0.31, "volume": 2436180.0}, {"date": "2019-11-21", "close": 0.28, "volume": 1692874.0}, {"date": "2019-11-22", "close": 0.29, "volume": 1931338.0}, {"date": "2019-11-25", "close": 0.285, "volume": 1208551.0}, {"date": "2019-11-26", "close": 0.295, "volume": 422106.0}, {"date": "2019-11-27", "close": 0.315, "volume": 864332.0}, {"date": "2019-11-28", "close": 0.32, "volume": 1092340.0}, {"date": "2019-11-29", "close": 0.295, "volume": 555805.0}, {"date": "2019-12-02", "close": 0.295, "volume": 397850.0}, {"date": "2019-12-03", "close": 0.28, "volume": 643062.0}, {"date": "2019-12-04", "close": 0.28, "volume": 731433.0}, {"date": "2019-12-05", "close": 0.27, "volume": 1487442.0}, {"date": "2019-12-06", "close": 0.27, "volume": 535782.0}, {"date": "2019-12-09", "close": 0.245, "volume": 1341079.0}, {"date": "2019-12-10", "close": 0.255, "volume": 1007696.0}, {"date": "2019-12-11", "close": 0.26, "volume": 296602.0}, {"date": "2019-12-12", "close": 0.255, "volume": 642460.0}, {"date": "2019-12-13", "close": 0.27, "volume": 458878.0}, {"date": "2019-12-16", "close": 0.285, "volume": 971216.0}, {"date": "2019-12-17", "close": 0.265, "volume": 804277.0}, {"date": "2019-12-18", "close": 0.26, "volume": 240666.0}, {"date": "2019-12-19", "close": 0.255, "volume": 27959.0}, {"date": "2019-12-20", "close": 0.26, "volume": 30808.0}, {"date": "2019-12-23", "close": 0.255, "volume": 50965.0}, {"date": "2019-12-24", "close": 0.265, "volume": 175693.0}, {"date": "2019-12-27", "close": 0.272, "volume": 126464.0}, {"date": "2019-12-30", "close": 0.29, "volume": 294305.0}, {"date": "2019-12-31", "close": 0.275, "volume": 97897.0}, {"date": "2020-01-02", "close": 0.265, "volume": 218978.0}, {"date": "2020-01-03", "close": 0.265, "volume": 211993.0}, {"date": "2020-01-06", "close": 0.27, "volume": 1274688.0}, {"date": "2020-01-07", "close": 0.28, "volume": 436261.0}, {"date": "2020-01-08", "close": 0.285, "volume": 560940.0}, {"date": "2020-01-09", "close": 0.29, "volume": 712676.0}, {"date": "2020-01-10", "close": 0.285, "volume": 297002.0}, {"date": "2020-01-13", "close": 0.275, "volume": 208253.0}, {"date": "2020-01-14", "close": 0.27, "volume": 727826.0}, {"date": "2020-01-15", "close": 0.265, "volume": 243538.0}, {"date": "2020-01-16", "close": 0.265, "volume": 1016158.0}, {"date": "2020-01-17", "close": 0.235, "volume": 2934306.0}, {"date": "2020-01-20", "close": 0.225, "volume": 6003930.0}, {"date": "2020-01-21", "close": 0.205, "volume": 1263159.0}, {"date": "2020-01-22", "close": 0.2, "volume": 1472615.0}, {"date": "2020-01-23", "close": 0.2, "volume": 1037360.0}, {"date": "2020-01-24", "close": 0.225, "volume": 1016630.0}, {"date": "2020-01-28", "close": 0.25, "volume": 1446807.0}, {"date": "2020-01-29", "close": 0.24, "volume": 449899.0}, {"date": "2020-01-30", "close": 0.222, "volume": 227701.0}, {"date": "2020-01-31", "close": 0.23, "volume": 149309.0}, {"date": "2020-02-03", "close": 0.23, "volume": 507024.0}, {"date": "2020-02-04", "close": 0.23, "volume": 211221.0}, {"date": "2020-02-05", "close": 0.235, "volume": 397669.0}, {"date": "2020-02-06", "close": 0.235, "volume": 275779.0}, {"date": "2020-02-07", "close": 0.22, "volume": 255626.0}, {"date": "2020-02-10", "close": 0.217, "volume": 252868.0}, {"date": "2020-02-11", "close": 0.205, "volume": 1356208.0}, {"date": "2020-02-12", "close": 0.2, "volume": 669215.0}, {"date": "2020-02-13", "close": 0.2, "volume": 157151.0}, {"date": "2020-02-14", "close": 0.235, "volume": 1061205.0}, {"date": "2020-02-17", "close": 0.22, "volume": 114594.0}, {"date": "2020-02-18", "close": 0.21, "volume": 274525.0}, {"date": "2020-02-19", "close": 0.205, "volume": 201232.0}, {"date": "2020-02-20", "close": 0.21, "volume": 129231.0}, {"date": "2020-02-21", "close": 0.195, "volume": 1471278.0}, {"date": "2020-02-24", "close": 0.19, "volume": 727256.0}, {"date": "2020-02-25", "close": 0.175, "volume": 579053.0}, {"date": "2020-02-26", "close": 0.17, "volume": 755937.0}, {"date": "2020-02-27", "close": 0.16, "volume": 618485.0}, {"date": "2020-02-28", "close": 0.145, "volume": 876467.0}, {"date": "2020-03-02", "close": 0.16, "volume": 1408623.0}, {"date": "2020-03-03", "close": 0.17, "volume": 867142.0}, {"date": "2020-03-04", "close": 0.175, "volume": 370414.0}, {"date": "2020-03-05", "close": 0.165, "volume": 408356.0}, {"date": "2020-03-06", "close": 0.165, "volume": 640964.0}, {"date": "2020-03-09", "close": 0.16, "volume": 706660.0}, {"date": "2020-03-10", "close": 0.15, "volume": 977710.0}, {"date": "2020-03-11", "close": 0.145, "volume": 441260.0}, {"date": "2020-03-12", "close": 0.11, "volume": 3068058.0}, {"date": "2020-03-13", "close": 0.135, "volume": 1271973.0}, {"date": "2020-03-16", "close": 0.12, "volume": 1079952.0}, {"date": "2020-03-17", "close": 0.115, "volume": 404804.0}, {"date": "2020-03-18", "close": 0.105, "volume": 203025.0}, {"date": "2020-03-19", "close": 0.105, "volume": 449595.0}, {"date": "2020-03-20", "close": 0.12, "volume": 365196.0}, {"date": "2020-03-23", "close": 0.1, "volume": 686107.0}, {"date": "2020-03-24", "close": 0.1, "volume": 356611.0}, {"date": "2020-03-25", "close": 0.1, "volume": 503959.0}, {"date": "2020-03-26", "close": 0.1, "volume": 560786.0}, {"date": "2020-03-27", "close": 0.098, "volume": 450458.0}, {"date": "2020-03-30", "close": 0.102, "volume": 602212.0}, {"date": "2020-03-31", "close": 0.1, "volume": 675311.0}, {"date": "2020-04-01", "close": 0.1, "volume": 651099.0}, {"date": "2020-04-02", "close": 0.1, "volume": 454034.0}, {"date": "2020-04-03", "close": 0.1, "volume": 614890.0}, {"date": "2020-04-06", "close": 0.1, "volume": 485484.0}, {"date": "2020-04-07", "close": 0.107, "volume": 916642.0}, {"date": "2020-04-08", "close": 0.11, "volume": 237837.0}, {"date": "2020-04-09", "close": 0.1, "volume": 504737.0}, {"date": "2020-04-14", "close": 0.11, "volume": 974716.0}, {"date": "2020-04-15", "close": 0.115, "volume": 2274738.0}, {"date": "2020-04-16", "close": 0.1, "volume": 2080364.0}, {"date": "2020-04-17", "close": 0.1, "volume": 3845255.0}, {"date": "2020-04-20", "close": 0.094, "volume": 2362957.0}, {"date": "2020-04-21", "close": 0.093, "volume": 2265375.0}, {"date": "2020-04-22", "close": 0.089, "volume": 523323.0}, {"date": "2020-04-23", "close": 0.086, "volume": 418006.0}, {"date": "2020-04-24", "close": 0.09, "volume": 726811.0}, {"date": "2020-04-27", "close": 0.089, "volume": 660053.0}, {"date": "2020-04-28", "close": 0.1, "volume": 1461879.0}, {"date": "2020-04-29", "close": 0.105, "volume": 2467734.0}, {"date": "2020-04-30", "close": 0.11, "volume": 1292466.0}, {"date": "2020-05-01", "close": 0.105, "volume": 991381.0}, {"date": "2020-05-04", "close": 0.11, "volume": 642793.0}, {"date": "2020-05-05", "close": 0.11, "volume": 644264.0}, {"date": "2020-05-06", "close": 0.1, "volume": 519471.0}, {"date": "2020-05-07", "close": 0.105, "volume": 371958.0}, {"date": "2020-05-08", "close": 0.1, "volume": 659093.0}, {"date": "2020-05-11", "close": 0.11, "volume": 1589541.0}, {"date": "2020-05-12", "close": 0.11, "volume": 1221506.0}, {"date": "2020-05-13", "close": 0.11, "volume": 972684.0}, {"date": "2020-05-14", "close": 0.105, "volume": 570426.0}, {"date": "2020-05-15", "close": 0.097, "volume": 2986695.0}, {"date": "2020-05-18", "close": 0.1, "volume": 466613.0}, {"date": "2020-05-19", "close": 0.11, "volume": 1056690.0}, {"date": "2020-05-20", "close": 0.105, "volume": 418213.0}, {"date": "2020-05-21", "close": 0.17, "volume": 15474656.0}, {"date": "2020-05-22", "close": 0.165, "volume": 7272563.0}, {"date": "2020-05-25", "close": 0.16, "volume": 2952925.0}, {"date": "2020-05-26", "close": 0.155, "volume": 1764892.0}, {"date": "2020-05-27", "close": 0.16, "volume": 3061226.0}, {"date": "2020-05-28", "close": 0.15, "volume": 5835556.0}, {"date": "2020-05-29", "close": 0.14, "volume": 2062821.0}, {"date": "2020-06-01", "close": 0.145, "volume": 738598.0}, {"date": "2020-06-02", "close": 0.14, "volume": 789842.0}, {"date": "2020-06-03", "close": 0.14, "volume": 764111.0}, {"date": "2020-06-04", "close": 0.14, "volume": 1069318.0}, {"date": "2020-06-05", "close": 0.135, "volume": 1791495.0}, {"date": "2020-06-09", "close": 0.135, "volume": 625798.0}, {"date": "2020-06-10", "close": 0.14, "volume": 921490.0}, {"date": "2020-06-11", "close": 0.13, "volume": 581443.0}, {"date": "2020-06-12", "close": 0.12, "volume": 2262212.0}, {"date": "2020-06-15", "close": 0.11, "volume": 1162078.0}, {"date": "2020-06-16", "close": 0.115, "volume": 1360996.0}, {"date": "2020-06-17", "close": 0.115, "volume": 1041137.0}, {"date": "2020-06-18", "close": 0.115, "volume": 140667.0}, {"date": "2020-06-19", "close": 0.135, "volume": 3237829.0}, {"date": "2020-06-22", "close": 0.125, "volume": 582188.0}, {"date": "2020-06-23", "close": 0.135, "volume": 291864.0}, {"date": "2020-06-24", "close": 0.125, "volume": 1746644.0}, {"date": "2020-06-25", "close": 0.115, "volume": 1328998.0}, {"date": "2020-06-26", "close": 0.125, "volume": 701500.0}, {"date": "2020-06-29", "close": 0.12, "volume": 797279.0}, {"date": "2020-06-30", "close": 0.12, "volume": 2002484.0}, {"date": "2020-07-01", "close": 0.135, "volume": 1416465.0}, {"date": "2020-07-02", "close": 0.14, "volume": 1153022.0}, {"date": "2020-07-03", "close": 0.13, "volume": 2026175.0}, {"date": "2020-07-06", "close": 0.13, "volume": 1580692.0}, {"date": "2020-07-07", "close": 0.12, "volume": 1211911.0}, {"date": "2020-07-08", "close": 0.12, "volume": 1455244.0}, {"date": "2020-07-09", "close": 0.115, "volume": 4458786.0}, {"date": "2020-07-10", "close": 0.11, "volume": 4385552.0}, {"date": "2020-07-13", "close": 0.11, "volume": 1351813.0}, {"date": "2020-07-14", "close": 0.11, "volume": 1158158.0}, {"date": "2020-07-15", "close": 0.11, "volume": 474433.0}, {"date": "2020-07-16", "close": 0.115, "volume": 1121757.0}, {"date": "2020-07-17", "close": 0.115, "volume": 311632.0}, {"date": "2020-07-20", "close": 0.11, "volume": 3685577.0}, {"date": "2020-07-21", "close": 0.11, "volume": 2361352.0}, {"date": "2020-07-22", "close": 0.115, "volume": 5129616.0}, {"date": "2020-07-23", "close": 0.155, "volume": 18842993.0}, {"date": "2020-07-24", "close": 0.16, "volume": 18422940.0}, {"date": "2020-07-27", "close": 0.18, "volume": 11469894.0}, {"date": "2020-07-28", "close": 0.17, "volume": 4718051.0}, {"date": "2020-07-29", "close": 0.17, "volume": 2163210.0}, {"date": "2020-07-30", "close": 0.165, "volume": 2126640.0}, {"date": "2020-07-31", "close": 0.15, "volume": 2341049.0}, {"date": "2020-08-06", "close": 0.135, "volume": 5691719.0}, {"date": "2020-08-07", "close": 0.14, "volume": 2195457.0}, {"date": "2020-08-10", "close": 0.145, "volume": 1677319.0}, {"date": "2020-08-11", "close": 0.135, "volume": 2324652.0}, {"date": "2020-08-12", "close": 0.135, "volume": 2113470.0}, {"date": "2020-08-13", "close": 0.135, "volume": 2180871.0}, {"date": "2020-08-14", "close": 0.135, "volume": 2576173.0}, {"date": "2020-08-17", "close": 0.135, "volume": 1216790.0}, {"date": "2020-08-18", "close": 0.155, "volume": 8766952.0}, {"date": "2020-08-19", "close": 0.14, "volume": 2706271.0}, {"date": "2020-08-20", "close": 0.14, "volume": 1362293.0}, {"date": "2020-08-21", "close": 0.14, "volume": 2213453.0}, {"date": "2020-08-24", "close": 0.14, "volume": 1560263.0}, {"date": "2020-08-25", "close": 0.135, "volume": 592238.0}, {"date": "2020-08-26", "close": 0.14, "volume": 210130.0}, {"date": "2020-08-27", "close": 0.13, "volume": 3126815.0}, {"date": "2020-08-28", "close": 0.14, "volume": 1086635.0}, {"date": "2020-08-31", "close": 0.145, "volume": 7522595.0}, {"date": "2020-09-01", "close": 0.14, "volume": 3955507.0}, {"date": "2020-09-02", "close": 0.135, "volume": 552517.0}, {"date": "2020-09-03", "close": 0.175, "volume": 29473924.0}, {"date": "2020-09-04", "close": 0.165, "volume": 6143910.0}, {"date": "2020-09-07", "close": 0.17, "volume": 4892980.0}, {"date": "2020-09-08", "close": 0.15, "volume": 7147945.0}, {"date": "2020-09-09", "close": 0.15, "volume": 3440222.0}, {"date": "2020-09-10", "close": 0.205, "volume": 70824470.0}, {"date": "2020-09-11", "close": 0.205, "volume": 61031700.0}, {"date": "2020-09-14", "close": 0.2, "volume": 12272367.0}, {"date": "2020-09-15", "close": 0.18, "volume": 8063827.0}, {"date": "2020-09-16", "close": 0.2, "volume": 15577738.0}, {"date": "2020-09-17", "close": 0.195, "volume": 9266803.0}, {"date": "2020-09-18", "close": 0.21, "volume": 3786974.0}, {"date": "2020-09-21", "close": 0.23, "volume": 10193916.0}, {"date": "2020-09-22", "close": 0.215, "volume": 5207551.0}, {"date": "2020-09-23", "close": 0.215, "volume": 4765853.0}, {"date": "2020-09-24", "close": 0.205, "volume": 2213464.0}, {"date": "2020-09-25", "close": 0.21, "volume": 2166175.0}, {"date": "2020-09-28", "close": 0.21, "volume": 3012729.0}, {"date": "2020-09-29", "close": 0.2, "volume": 3996080.0}, {"date": "2020-09-30", "close": 0.2, "volume": 3473052.0}, {"date": "2020-10-01", "close": 0.215, "volume": 6682192.0}, {"date": "2020-10-02", "close": 0.205, "volume": 4314501.0}, {"date": "2020-10-05", "close": 0.2, "volume": 2062711.0}, {"date": "2020-10-06", "close": 0.21, "volume": 2582925.0}, {"date": "2020-10-07", "close": 0.205, "volume": 1111785.0}, {"date": "2020-10-08", "close": 0.21, "volume": 2477430.0}, {"date": "2020-10-09", "close": 0.2, "volume": 2064606.0}, {"date": "2020-10-12", "close": 0.205, "volume": 1935442.0}, {"date": "2020-10-13", "close": 0.205, "volume": 1488300.0}, {"date": "2020-10-14", "close": 0.2, "volume": 1346574.0}, {"date": "2020-10-15", "close": 0.19, "volume": 4053594.0}, {"date": "2020-10-16", "close": 0.195, "volume": 1553056.0}, {"date": "2020-10-19", "close": 0.19, "volume": 2237437.0}, {"date": "2020-10-20", "close": 0.185, "volume": 3746939.0}, {"date": "2020-10-21", "close": 0.18, "volume": 2547203.0}, {"date": "2020-10-22", "close": 0.18, "volume": 1145406.0}, {"date": "2020-10-23", "close": 0.18, "volume": 1454034.0}, {"date": "2020-10-26", "close": 0.18, "volume": 2387683.0}, {"date": "2020-10-27", "close": 0.17, "volume": 2725087.0}, {"date": "2020-10-28", "close": 0.17, "volume": 1942126.0}, {"date": "2020-10-29", "close": 0.195, "volume": 8850628.0}, {"date": "2020-10-30", "close": 0.18, "volume": 3853113.0}, {"date": "2020-11-02", "close": 0.175, "volume": 1329414.0}, {"date": "2020-11-03", "close": 0.185, "volume": 315622.0}, {"date": "2020-11-04", "close": 0.185, "volume": 506779.0}, {"date": "2020-11-05", "close": 0.19, "volume": 890523.0}, {"date": "2020-11-06", "close": 0.195, "volume": 1615583.0}, {"date": "2020-11-09", "close": 0.185, "volume": 1068999.0}, {"date": "2020-11-10", "close": 0.185, "volume": 1248868.0}, {"date": "2020-11-11", "close": 0.2, "volume": 6439058.0}, {"date": "2020-11-12", "close": 0.19, "volume": 2588982.0}, {"date": "2020-11-13", "close": 0.195, "volume": 12284414.0}, {"date": "2020-11-16", "close": 0.2, "volume": 1147969.0}, {"date": "2020-11-17", "close": 0.19, "volume": 2430554.0}, {"date": "2020-11-18", "close": 0.195, "volume": 782337.0}, {"date": "2020-11-19", "close": 0.19, "volume": 1071246.0}, {"date": "2020-11-20", "close": 0.19, "volume": 1486055.0}, {"date": "2020-11-23", "close": 0.19, "volume": 664925.0}, {"date": "2020-11-24", "close": 0.19, "volume": 875372.0}, {"date": "2020-11-25", "close": 0.185, "volume": 2964394.0}, {"date": "2020-11-26", "close": 0.185, "volume": 1347347.0}, {"date": "2020-11-27", "close": 0.18, "volume": 878346.0}, {"date": "2020-11-30", "close": 0.185, "volume": 715187.0}, {"date": "2020-12-01", "close": 0.185, "volume": 756623.0}, {"date": "2020-12-02", "close": 0.18, "volume": 1262577.0}, {"date": "2020-12-03", "close": 0.195, "volume": 2475717.0}, {"date": "2020-12-04", "close": 0.185, "volume": 564536.0}, {"date": "2020-12-07", "close": 0.185, "volume": 965184.0}, {"date": "2020-12-08", "close": 0.18, "volume": 2189835.0}, {"date": "2020-12-09", "close": 0.18, "volume": 855431.0}, {"date": "2020-12-10", "close": 0.18, "volume": 1700414.0}, {"date": "2020-12-11", "close": 0.175, "volume": 1593397.0}, {"date": "2020-12-14", "close": 0.175, "volume": 682803.0}, {"date": "2020-12-15", "close": 0.18, "volume": 2688072.0}, {"date": "2020-12-16", "close": 0.18, "volume": 1700914.0}, {"date": "2020-12-17", "close": 0.175, "volume": 302845.0}, {"date": "2020-12-18", "close": 0.175, "volume": 346546.0}, {"date": "2020-12-21", "close": 0.17, "volume": 1543704.0}, {"date": "2020-12-22", "close": 0.17, "volume": 516854.0}, {"date": "2020-12-23", "close": 0.17, "volume": 1110169.0}, {"date": "2020-12-24", "close": 0.17, "volume": 586306.0}, {"date": "2020-12-29", "close": 0.18, "volume": 1373986.0}, {"date": "2020-12-30", "close": 0.18, "volume": 816325.0}, {"date": "2020-12-31", "close": 0.17, "volume": 1255589.0}, {"date": "2021-01-04", "close": 0.18, "volume": 1998889.0}, {"date": "2021-01-05", "close": 0.19, "volume": 2033378.0}, {"date": "2021-01-06", "close": 0.18, "volume": 527896.0}, {"date": "2021-01-07", "close": 0.185, "volume": 982182.0}, {"date": "2021-01-08", "close": 0.18, "volume": 789218.0}, {"date": "2021-01-11", "close": 0.175, "volume": 1902187.0}, {"date": "2021-01-12", "close": 0.175, "volume": 342940.0}, {"date": "2021-01-13", "close": 0.17, "volume": 731268.0}, {"date": "2021-01-14", "close": 0.18, "volume": 374394.0}, {"date": "2021-01-15", "close": 0.175, "volume": 1021465.0}, {"date": "2021-01-18", "close": 0.18, "volume": 1341129.0}, {"date": "2021-01-19", "close": 0.18, "volume": 585533.0}, {"date": "2021-01-20", "close": 0.175, "volume": 580170.0}, {"date": "2021-01-21", "close": 0.18, "volume": 1593242.0}, {"date": "2021-01-22", "close": 0.175, "volume": 1504859.0}, {"date": "2021-01-25", "close": 0.175, "volume": 1327449.0}, {"date": "2021-01-27", "close": 0.17, "volume": 3298422.0}, {"date": "2021-01-28", "close": 0.17, "volume": 531958.0}, {"date": "2021-01-29", "close": 0.175, "volume": 420094.0}, {"date": "2021-02-01", "close": 0.17, "volume": 1205086.0}, {"date": "2021-02-02", "close": 0.17, "volume": 682748.0}, {"date": "2021-02-03", "close": 0.175, "volume": 1748226.0}, {"date": "2021-02-04", "close": 0.17, "volume": 763713.0}, {"date": "2021-02-05", "close": 0.17, "volume": 1164968.0}, {"date": "2021-02-08", "close": 0.175, "volume": 1691777.0}, {"date": "2021-02-09", "close": 0.18, "volume": 2482144.0}, {"date": "2021-02-10", "close": 0.19, "volume": 2940512.0}, {"date": "2021-02-11", "close": 0.18, "volume": 2945709.0}, {"date": "2021-02-12", "close": 0.18, "volume": 1102760.0}, {"date": "2021-02-15", "close": 0.18, "volume": 856137.0}, {"date": "2021-02-16", "close": 0.175, "volume": 1139655.0}, {"date": "2021-02-17", "close": 0.175, "volume": 540693.0}, {"date": "2021-02-18", "close": 0.175, "volume": 1398925.0}, {"date": "2021-02-19", "close": 0.17, "volume": 3037697.0}, {"date": "2021-02-22", "close": 0.165, "volume": 1654093.0}, {"date": "2021-02-23", "close": 0.165, "volume": 537298.0}, {"date": "2021-02-24", "close": 0.17, "volume": 2596551.0}, {"date": "2021-02-25", "close": 0.17, "volume": 1553994.0}, {"date": "2021-02-26", "close": 0.17, "volume": 1300879.0}, {"date": "2021-03-01", "close": 0.17, "volume": 601108.0}, {"date": "2021-03-02", "close": 0.15, "volume": 6539214.0}, {"date": "2021-03-03", "close": 0.165, "volume": 2057364.0}, {"date": "2021-03-04", "close": 0.15, "volume": 1443900.0}, {"date": "2021-03-05", "close": 0.15, "volume": 774146.0}, {"date": "2021-03-08", "close": 0.15, "volume": 745389.0}, {"date": "2021-03-09", "close": 0.15, "volume": 372758.0}, {"date": "2021-03-10", "close": 0.16, "volume": 560542.0}, {"date": "2021-03-11", "close": 0.155, "volume": 463085.0}, {"date": "2021-03-12", "close": 0.155, "volume": 469063.0}, {"date": "2021-03-15", "close": 0.165, "volume": 1714465.0}, {"date": "2021-03-16", "close": 0.16, "volume": 613084.0}, {"date": "2021-03-17", "close": 0.16, "volume": 300788.0}, {"date": "2021-03-18", "close": 0.15, "volume": 2300836.0}, {"date": "2021-03-19", "close": 0.15, "volume": 2199322.0}, {"date": "2021-03-22", "close": 0.155, "volume": 764141.0}, {"date": "2021-03-23", "close": 0.16, "volume": 2015131.0}, {"date": "2021-03-24", "close": 0.165, "volume": 1900986.0}, {"date": "2021-03-25", "close": 0.165, "volume": 267508.0}, {"date": "2021-03-26", "close": 0.16, "volume": 430627.0}, {"date": "2021-03-29", "close": 0.16, "volume": 478654.0}, {"date": "2021-03-30", "close": 0.155, "volume": 836486.0}, {"date": "2021-03-31", "close": 0.155, "volume": 413266.0}, {"date": "2021-04-01", "close": 0.16, "volume": 331977.0}, {"date": "2021-04-06", "close": 0.16, "volume": 1043975.0}, {"date": "2021-04-07", "close": 0.17, "volume": 2449711.0}, {"date": "2021-04-08", "close": 0.17, "volume": 866571.0}, {"date": "2021-04-09", "close": 0.17, "volume": 223019.0}, {"date": "2021-04-12", "close": 0.17, "volume": 1474996.0}, {"date": "2021-04-13", "close": 0.185, "volume": 8905300.0}, {"date": "2021-04-14", "close": 0.175, "volume": 1317470.0}, {"date": "2021-04-15", "close": 0.18, "volume": 913934.0}, {"date": "2021-04-16", "close": 0.185, "volume": 1807636.0}, {"date": "2021-04-19", "close": 0.185, "volume": 1126941.0}, {"date": "2021-04-20", "close": 0.185, "volume": 599520.0}, {"date": "2021-04-21", "close": 0.17, "volume": 1959346.0}, {"date": "2021-04-22", "close": 0.18, "volume": 750565.0}, {"date": "2021-04-23", "close": 0.175, "volume": 1171246.0}, {"date": "2021-04-26", "close": 0.175, "volume": 474964.0}, {"date": "2021-04-27", "close": 0.19, "volume": 5550749.0}, {"date": "2021-04-28", "close": 0.18, "volume": 1330641.0}, {"date": "2021-04-29", "close": 0.18, "volume": 1338214.0}, {"date": "2021-04-30", "close": 0.175, "volume": 836460.0}, {"date": "2021-05-03", "close": 0.175, "volume": 986599.0}, {"date": "2021-05-04", "close": 0.19, "volume": 1697184.0}, {"date": "2021-05-05", "close": 0.18, "volume": 815124.0}, {"date": "2021-05-06", "close": 0.175, "volume": 1317489.0}, {"date": "2021-05-07", "close": 0.175, "volume": 359564.0}, {"date": "2021-05-10", "close": 0.17, "volume": 1164344.0}, {"date": "2021-05-11", "close": 0.17, "volume": 482732.0}, {"date": "2021-05-12", "close": 0.17, "volume": 945800.0}, {"date": "2021-05-13", "close": 0.165, "volume": 607313.0}, {"date": "2021-05-14", "close": 0.165, "volume": 585208.0}, {"date": "2021-05-17", "close": 0.165, "volume": 368434.0}, {"date": "2021-05-18", "close": 0.175, "volume": 708112.0}, {"date": "2021-05-19", "close": 0.17, "volume": 830921.0}, {"date": "2021-05-20", "close": 0.17, "volume": 296385.0}, {"date": "2021-05-21", "close": 0.17, "volume": 722406.0}, {"date": "2021-05-24", "close": 0.17, "volume": 693345.0}, {"date": "2021-05-25", "close": 0.18, "volume": 1046239.0}, {"date": "2021-05-26", "close": 0.18, "volume": 411570.0}, {"date": "2021-05-27", "close": 0.17, "volume": 267251.0}, {"date": "2021-05-28", "close": 0.175, "volume": 1244806.0}, {"date": "2021-05-31", "close": 0.17, "volume": 304490.0}, {"date": "2021-06-01", "close": 0.165, "volume": 1980489.0}, {"date": "2021-06-02", "close": 0.165, "volume": 548168.0}, {"date": "2021-06-03", "close": 0.165, "volume": 672303.0}, {"date": "2021-06-04", "close": 0.17, "volume": 2842771.0}, {"date": "2021-06-07", "close": 0.17, "volume": 449823.0}, {"date": "2021-06-08", "close": 0.165, "volume": 916306.0}, {"date": "2021-06-09", "close": 0.165, "volume": 206253.0}, {"date": "2021-06-10", "close": 0.165, "volume": 219215.0}, {"date": "2021-06-11", "close": 0.165, "volume": 425196.0}, {"date": "2021-06-15", "close": 0.165, "volume": 544493.0}, {"date": "2021-06-16", "close": 0.165, "volume": 764609.0}, {"date": "2021-06-17", "close": 0.165, "volume": 285226.0}, {"date": "2021-06-18", "close": 0.165, "volume": 317213.0}, {"date": "2021-06-21", "close": 0.155, "volume": 1367974.0}, {"date": "2021-06-22", "close": 0.16, "volume": 649006.0}, {"date": "2021-06-23", "close": 0.165, "volume": 771761.0}, {"date": "2021-06-24", "close": 0.16, "volume": 343239.0}, {"date": "2021-06-25", "close": 0.16, "volume": 339798.0}, {"date": "2021-06-28", "close": 0.155, "volume": 890528.0}, {"date": "2021-06-29", "close": 0.155, "volume": 1009367.0}, {"date": "2021-06-30", "close": 0.15, "volume": 3133426.0}, {"date": "2021-07-01", "close": 0.15, "volume": 693239.0}, {"date": "2021-07-02", "close": 0.155, "volume": 106569.0}, {"date": "2021-07-05", "close": 0.15, "volume": 153052.0}, {"date": "2021-07-06", "close": 0.155, "volume": 386170.0}, {"date": "2021-07-07", "close": 0.155, "volume": 139221.0}, {"date": "2021-07-08", "close": 0.16, "volume": 578230.0}, {"date": "2021-07-09", "close": 0.165, "volume": 2233406.0}, {"date": "2021-07-12", "close": 0.17, "volume": 2643975.0}, {"date": "2021-07-13", "close": 0.175, "volume": 1680413.0}, {"date": "2021-07-14", "close": 0.17, "volume": 1352470.0}, {"date": "2021-07-15", "close": 0.17, "volume": 1056661.0}, {"date": "2021-07-16", "close": 0.175, "volume": 1225258.0}, {"date": "2021-07-19", "close": 0.18, "volume": 931487.0}, {"date": "2021-07-20", "close": 0.17, "volume": 720576.0}, {"date": "2021-07-21", "close": 0.17, "volume": 639778.0}, {"date": "2021-07-22", "close": 0.165, "volume": 1032829.0}, {"date": "2021-07-23", "close": 0.165, "volume": 1146060.0}, {"date": "2021-07-26", "close": 0.16, "volume": 1239406.0}, {"date": "2021-07-27", "close": 0.175, "volume": 3804678.0}, {"date": "2021-07-28", "close": 0.18, "volume": 954544.0}, {"date": "2021-07-29", "close": 0.175, "volume": 505048.0}, {"date": "2021-07-30", "close": 0.18, "volume": 1637756.0}, {"date": "2021-08-02", "close": 0.185, "volume": 1608632.0}, {"date": "2021-08-03", "close": 0.2, "volume": 7052940.0}, {"date": "2021-08-04", "close": 0.195, "volume": 2585356.0}, {"date": "2021-08-05", "close": 0.195, "volume": 1560409.0}, {"date": "2021-08-06", "close": 0.2, "volume": 920936.0}, {"date": "2021-08-09", "close": 0.205, "volume": 2128591.0}, {"date": "2021-08-10", "close": 0.195, "volume": 530137.0}, {"date": "2021-08-11", "close": 0.205, "volume": 2130600.0}, {"date": "2021-08-12", "close": 0.205, "volume": 7133415.0}, {"date": "2021-08-13", "close": 0.21, "volume": 3371861.0}, {"date": "2021-08-16", "close": 0.215, "volume": 2250644.0}, {"date": "2021-08-17", "close": 0.205, "volume": 1744345.0}, {"date": "2021-08-18", "close": 0.195, "volume": 2161195.0}, {"date": "2021-08-19", "close": 0.2, "volume": 508646.0}, {"date": "2021-08-20", "close": 0.195, "volume": 389851.0}, {"date": "2021-08-23", "close": 0.21, "volume": 1092983.0}, {"date": "2021-08-24", "close": 0.21, "volume": 397806.0}, {"date": "2021-08-25", "close": 0.21, "volume": 1231155.0}, {"date": "2021-08-26", "close": 0.2025, "volume": 692151.0}, {"date": "2021-08-27", "close": 0.195, "volume": 1124051.0}, {"date": "2021-08-30", "close": 0.2, "volume": 276789.0}, {"date": "2021-08-31", "close": 0.205, "volume": 675581.0}, {"date": "2021-09-01", "close": 0.205, "volume": 432584.0}, {"date": "2021-09-02", "close": 0.215, "volume": 1374583.0}, {"date": "2021-09-03", "close": 0.22, "volume": 1239346.0}, {"date": "2021-09-06", "close": 0.215, "volume": 955181.0}, {"date": "2021-09-07", "close": 0.21, "volume": 475584.0}, {"date": "2021-09-08", "close": 0.21, "volume": 245301.0}, {"date": "2021-09-09", "close": 0.195, "volume": 1685650.0}, {"date": "2021-09-10", "close": 0.2, "volume": 687665.0}, {"date": "2021-09-13", "close": 0.2, "volume": 961260.0}, {"date": "2021-09-14", "close": 0.2, "volume": 814707.0}, {"date": "2021-09-15", "close": 0.19, "volume": 942491.0}, {"date": "2021-09-16", "close": 0.18, "volume": 3417897.0}, {"date": "2021-09-17", "close": 0.175, "volume": 921631.0}, {"date": "2021-09-20", "close": 0.17, "volume": 961418.0}, {"date": "2021-09-21", "close": 0.175, "volume": 885085.0}, {"date": "2021-09-22", "close": 0.17, "volume": 802631.0}, {"date": "2021-09-23", "close": 0.18, "volume": 1279040.0}, {"date": "2021-09-24", "close": 0.175, "volume": 818468.0}, {"date": "2021-09-27", "close": 0.185, "volume": 479359.0}, {"date": "2021-09-28", "close": 0.18, "volume": 862850.0}, {"date": "2021-09-29", "close": 0.175, "volume": 507654.0}, {"date": "2021-09-30", "close": 0.175, "volume": 530651.0}, {"date": "2021-10-01", "close": 0.185, "volume": 227475.0}, {"date": "2021-10-04", "close": 0.175, "volume": 573870.0}, {"date": "2021-10-05", "close": 0.175, "volume": 284148.0}, {"date": "2021-10-06", "close": 0.175, "volume": 342230.0}, {"date": "2021-10-07", "close": 0.18, "volume": 985957.0}, {"date": "2021-10-08", "close": 0.18, "volume": 113406.0}, {"date": "2021-10-11", "close": 0.18, "volume": 569229.0}, {"date": "2021-10-12", "close": 0.18, "volume": 494494.0}, {"date": "2021-10-13", "close": 0.18, "volume": 678443.0}, {"date": "2021-10-14", "close": 0.18, "volume": 273191.0}, {"date": "2021-10-15", "close": 0.175, "volume": 205720.0}, {"date": "2021-10-18", "close": 0.17, "volume": 778940.0}, {"date": "2021-10-19", "close": 0.1725, "volume": 44562.0}, {"date": "2021-10-20", "close": 0.175, "volume": 568906.0}, {"date": "2021-10-21", "close": 0.175, "volume": 682068.0}, {"date": "2021-10-22", "close": 0.185, "volume": 542310.0}, {"date": "2021-10-25", "close": 0.18, "volume": 331477.0}, {"date": "2021-10-26", "close": 0.1725, "volume": 1851346.0}, {"date": "2021-10-27", "close": 0.17, "volume": 334072.0}, {"date": "2021-10-28", "close": 0.17, "volume": 1159149.0}, {"date": "2021-10-29", "close": 0.165, "volume": 761044.0}, {"date": "2021-11-01", "close": 0.175, "volume": 2605040.0}, {"date": "2021-11-02", "close": 0.18, "volume": 623886.0}, {"date": "2021-11-03", "close": 0.175, "volume": 423758.0}, {"date": "2021-11-04", "close": 0.175, "volume": 347605.0}, {"date": "2021-11-05", "close": 0.1775, "volume": 309375.0}, {"date": "2021-11-08", "close": 0.175, "volume": 806622.0}, {"date": "2021-11-09", "close": 0.175, "volume": 390722.0}, {"date": "2021-11-10", "close": 0.19, "volume": 1673372.0}, {"date": "2021-11-11", "close": 0.19, "volume": 601842.0}, {"date": "2021-11-12", "close": 0.185, "volume": 1154292.0}, {"date": "2021-11-15", "close": 0.19, "volume": 1412415.0}, {"date": "2021-11-16", "close": 0.185, "volume": 1216418.0}, {"date": "2021-11-17", "close": 0.185, "volume": 609881.0}, {"date": "2021-11-18", "close": 0.18, "volume": 353297.0}, {"date": "2021-11-19", "close": 0.185, "volume": 955344.0}, {"date": "2021-11-22", "close": 0.185, "volume": 424787.0}, {"date": "2021-11-23", "close": 0.175, "volume": 962832.0}, {"date": "2021-11-24", "close": 0.1775, "volume": 84829.0}, {"date": "2021-11-25", "close": 0.18, "volume": 307721.0}, {"date": "2021-11-26", "close": 0.175, "volume": 693730.0}, {"date": "2021-11-29", "close": 0.175, "volume": 1149364.0}, {"date": "2021-11-30", "close": 0.175, "volume": 98616.0}, {"date": "2021-12-01", "close": 0.17, "volume": 767198.0}, {"date": "2021-12-02", "close": 0.17, "volume": 1230361.0}, {"date": "2021-12-03", "close": 0.17, "volume": 271775.0}, {"date": "2021-12-06", "close": 0.165, "volume": 537072.0}, {"date": "2021-12-07", "close": 0.17, "volume": 285127.0}, {"date": "2021-12-08", "close": 0.17, "volume": 368024.0}, {"date": "2021-12-09", "close": 0.17, "volume": 59678.0}, {"date": "2021-12-10", "close": 0.165, "volume": 254011.0}, {"date": "2021-12-13", "close": 0.17, "volume": 805003.0}, {"date": "2021-12-14", "close": 0.175, "volume": 361441.0}, {"date": "2021-12-15", "close": 0.17, "volume": 925835.0}, {"date": "2021-12-16", "close": 0.18, "volume": 813725.0}, {"date": "2021-12-17", "close": 0.175, "volume": 327298.0}, {"date": "2021-12-20", "close": 0.18, "volume": 182338.0}, {"date": "2021-12-21", "close": 0.18, "volume": 142443.0}, {"date": "2021-12-22", "close": 0.18, "volume": 188873.0}, {"date": "2021-12-23", "close": 0.175, "volume": 983881.0}, {"date": "2021-12-24", "close": 0.18, "volume": 80602.0}, {"date": "2021-12-29", "close": 0.18, "volume": 543368.0}, {"date": "2021-12-30", "close": 0.18, "volume": 207927.0}, {"date": "2021-12-31", "close": 0.175, "volume": 152845.0}, {"date": "2022-01-04", "close": 0.175, "volume": 379449.0}, {"date": "2022-01-05", "close": 0.18, "volume": 383574.0}, {"date": "2022-01-06", "close": 0.18, "volume": 120367.0}, {"date": "2022-01-07", "close": 0.175, "volume": 288793.0}, {"date": "2022-01-10", "close": 0.18, "volume": 1472378.0}, {"date": "2022-01-11", "close": 0.185, "volume": 556656.0}, {"date": "2022-01-12", "close": 0.185, "volume": 456853.0}, {"date": "2022-01-13", "close": 0.185, "volume": 326251.0}, {"date": "2022-01-14", "close": 0.185, "volume": 120454.0}, {"date": "2022-01-17", "close": 0.18, "volume": 883209.0}, {"date": "2022-01-18", "close": 0.185, "volume": 343019.0}, {"date": "2022-01-19", "close": 0.18, "volume": 476977.0}, {"date": "2022-01-20", "close": 0.185, "volume": 891270.0}, {"date": "2022-01-21", "close": 0.175, "volume": 423464.0}, {"date": "2022-01-24", "close": 0.17, "volume": 1554419.0}, {"date": "2022-01-25", "close": 0.165, "volume": 679884.0}, {"date": "2022-01-27", "close": 0.165, "volume": 730126.0}, {"date": "2022-01-28", "close": 0.17, "volume": 365878.0}, {"date": "2022-01-31", "close": 0.1725, "volume": 148581.0}, {"date": "2022-02-01", "close": 0.17, "volume": 199794.0}, {"date": "2022-02-02", "close": 0.165, "volume": 690707.0}, {"date": "2022-02-03", "close": 0.165, "volume": 290491.0}, {"date": "2022-02-04", "close": 0.17, "volume": 26668.0}, {"date": "2022-02-07", "close": 0.165, "volume": 19036.0}, {"date": "2022-02-08", "close": 0.165, "volume": 184829.0}, {"date": "2022-02-09", "close": 0.17, "volume": 49100.0}, {"date": "2022-02-10", "close": 0.175, "volume": 1009431.0}, {"date": "2022-02-11", "close": 0.17, "volume": 73673.0}, {"date": "2022-02-14", "close": 0.17, "volume": 567948.0}, {"date": "2022-02-15", "close": 0.165, "volume": 486632.0}, {"date": "2022-02-16", "close": 0.17, "volume": 515341.0}, {"date": "2022-02-17", "close": 0.17, "volume": 126524.0}, {"date": "2022-02-18", "close": 0.165, "volume": 707570.0}, {"date": "2022-02-21", "close": 0.16, "volume": 676787.0}, {"date": "2022-02-22", "close": 0.175, "volume": 1150565.0}, {"date": "2022-02-23", "close": 0.175, "volume": 604892.0}, {"date": "2022-02-24", "close": 0.17, "volume": 630148.0}, {"date": "2022-02-25", "close": 0.175, "volume": 890515.0}, {"date": "2022-02-28", "close": 0.17, "volume": 527054.0}, {"date": "2022-03-01", "close": 0.175, "volume": 899716.0}, {"date": "2022-03-02", "close": 0.18, "volume": 456442.0}, {"date": "2022-03-03", "close": 0.175, "volume": 402827.0}, {"date": "2022-03-04", "close": 0.17, "volume": 71455.0}, {"date": "2022-03-07", "close": 0.175, "volume": 141068.0}, {"date": "2022-03-08", "close": 0.1725, "volume": 686643.0}, {"date": "2022-03-09", "close": 0.175, "volume": 483821.0}, {"date": "2022-03-10", "close": 0.175, "volume": 907788.0}, {"date": "2022-03-11", "close": 0.175, "volume": 285029.0}, {"date": "2022-03-14", "close": 0.18, "volume": 321140.0}, {"date": "2022-03-15", "close": 0.17, "volume": 157856.0}, {"date": "2022-03-16", "close": 0.17, "volume": 61533.0}, {"date": "2022-03-17", "close": 0.17, "volume": 139440.0}, {"date": "2022-03-18", "close": 0.17, "volume": 328223.0}, {"date": "2022-03-21", "close": 0.18, "volume": 1124544.0}, {"date": "2022-03-22", "close": 0.1825, "volume": 312487.0}, {"date": "2022-03-23", "close": 0.195, "volume": 2559398.0}, {"date": "2022-03-24", "close": 0.19, "volume": 691915.0}, {"date": "2022-03-25", "close": 0.19, "volume": 913814.0}, {"date": "2022-03-28", "close": 0.185, "volume": 907180.0}, {"date": "2022-03-29", "close": 0.2, "volume": 521869.0}, {"date": "2022-03-30", "close": 0.195, "volume": 375788.0}, {"date": "2022-03-31", "close": 0.195, "volume": 413616.0}, {"date": "2022-04-01", "close": 0.2, "volume": 1160902.0}, {"date": "2022-04-04", "close": 0.205, "volume": 649427.0}, {"date": "2022-04-05", "close": 0.21, "volume": 2464576.0}, {"date": "2022-04-06", "close": 0.205, "volume": 5156595.0}, {"date": "2022-04-07", "close": 0.21, "volume": 890869.0}, {"date": "2022-04-08", "close": 0.215, "volume": 249242.0}, {"date": "2022-04-11", "close": 0.215, "volume": 830899.0}, {"date": "2022-04-12", "close": 0.22, "volume": 427419.0}, {"date": "2022-04-13", "close": 0.22, "volume": 1293760.0}, {"date": "2022-04-14", "close": 0.225, "volume": 796107.0}, {"date": "2022-04-19", "close": 0.23, "volume": 1750780.0}, {"date": "2022-04-20", "close": 0.225, "volume": 1402292.0}, {"date": "2022-04-21", "close": 0.225, "volume": 524492.0}, {"date": "2022-04-22", "close": 0.225, "volume": 341560.0}, {"date": "2022-04-26", "close": 0.235, "volume": 1531291.0}, {"date": "2022-04-27", "close": 0.235, "volume": 1252054.0}, {"date": "2022-04-28", "close": 0.235, "volume": 516463.0}, {"date": "2022-04-29", "close": 0.26, "volume": 4567127.0}, {"date": "2022-05-02", "close": 0.25, "volume": 2633203.0}, {"date": "2022-05-03", "close": 0.295, "volume": 4438957.0}, {"date": "2022-05-04", "close": 0.25, "volume": 4684151.0}, {"date": "2022-05-05", "close": 0.265, "volume": 1524182.0}, {"date": "2022-05-06", "close": 0.255, "volume": 1288264.0}, {"date": "2022-05-09", "close": 0.255, "volume": 1235825.0}, {"date": "2022-05-10", "close": 0.225, "volume": 1844851.0}, {"date": "2022-05-11", "close": 0.22, "volume": 1504232.0}, {"date": "2022-05-12", "close": 0.2, "volume": 1247727.0}, {"date": "2022-05-13", "close": 0.205, "volume": 612458.0}, {"date": "2022-05-16", "close": 0.22, "volume": 1586193.0}, {"date": "2022-05-17", "close": 0.245, "volume": 1492576.0}, {"date": "2022-05-18", "close": 0.24, "volume": 480154.0}, {"date": "2022-05-19", "close": 0.22, "volume": 1913093.0}, {"date": "2022-05-20", "close": 0.225, "volume": 670049.0}, {"date": "2022-05-23", "close": 0.22, "volume": 258181.0}, {"date": "2022-05-24", "close": 0.22, "volume": 295249.0}, {"date": "2022-05-25", "close": 0.2175, "volume": 127036.0}, {"date": "2022-05-26", "close": 0.215, "volume": 422290.0}, {"date": "2022-05-27", "close": 0.22, "volume": 1329270.0}, {"date": "2022-05-30", "close": 0.21, "volume": 673489.0}, {"date": "2022-05-31", "close": 0.22, "volume": 227966.0}, {"date": "2022-06-01", "close": 0.23, "volume": 1892749.0}, {"date": "2022-06-02", "close": 0.23, "volume": 731450.0}, {"date": "2022-06-03", "close": 0.235, "volume": 918179.0}, {"date": "2022-06-06", "close": 0.22, "volume": 1387448.0}, {"date": "2022-06-07", "close": 0.23, "volume": 69580.0}, {"date": "2022-06-08", "close": 0.22, "volume": 482574.0}, {"date": "2022-06-09", "close": 0.205, "volume": 727658.0}, {"date": "2022-06-10", "close": 0.195, "volume": 1052125.0}, {"date": "2022-06-14", "close": 0.18, "volume": 2393222.0}, {"date": "2022-06-15", "close": 0.18, "volume": 772020.0}, {"date": "2022-06-16", "close": 0.19, "volume": 279897.0}, {"date": "2022-06-17", "close": 0.18, "volume": 563259.0}, {"date": "2022-06-20", "close": 0.18, "volume": 1965738.0}, {"date": "2022-06-21", "close": 0.19, "volume": 338421.0}, {"date": "2022-06-22", "close": 0.18, "volume": 388424.0}, {"date": "2022-06-23", "close": 0.19, "volume": 1410106.0}, {"date": "2022-06-24", "close": 0.19, "volume": 196768.0}, {"date": "2022-06-27", "close": 0.185, "volume": 333646.0}, {"date": "2022-06-28", "close": 0.185, "volume": 258565.0}, {"date": "2022-06-29", "close": 0.185, "volume": 82539.0}, {"date": "2022-06-30", "close": 0.195, "volume": 441409.0}, {"date": "2022-07-01", "close": 0.195, "volume": 65792.0}, {"date": "2022-07-04", "close": 0.2, "volume": 108915.0}, {"date": "2022-07-05", "close": 0.19, "volume": 198237.0}, {"date": "2022-07-06", "close": 0.19, "volume": 63487.0}, {"date": "2022-07-07", "close": 0.195, "volume": 237370.0}, {"date": "2022-07-08", "close": 0.19, "volume": 95575.0}, {"date": "2022-07-11", "close": 0.185, "volume": 197057.0}, {"date": "2022-07-12", "close": 0.1825, "volume": 301298.0}, {"date": "2022-07-13", "close": 0.19, "volume": 143382.0}, {"date": "2022-07-14", "close": 0.19, "volume": 46282.0}, {"date": "2022-07-15", "close": 0.185, "volume": 216568.0}, {"date": "2022-07-18", "close": 0.195, "volume": 263362.0}, {"date": "2022-07-19", "close": 0.19, "volume": 143848.0}, {"date": "2022-07-20", "close": 0.19, "volume": 169925.0}, {"date": "2022-07-21", "close": 0.19, "volume": 526864.0}, {"date": "2022-07-22", "close": 0.19, "volume": 173495.0}, {"date": "2022-07-25", "close": 0.18, "volume": 241898.0}, {"date": "2022-07-26", "close": 0.1825, "volume": 5028.0}, {"date": "2022-07-27", "close": 0.195, "volume": 883320.0}, {"date": "2022-07-28", "close": 0.195, "volume": 1390029.0}, {"date": "2022-07-29", "close": 0.19, "volume": 787851.0}, {"date": "2022-08-01", "close": 0.18, "volume": 1176487.0}, {"date": "2022-08-02", "close": 0.19, "volume": 618839.0}, {"date": "2022-08-03", "close": 0.19, "volume": 146765.0}, {"date": "2022-08-04", "close": 0.195, "volume": 239330.0}, {"date": "2022-08-05", "close": 0.21, "volume": 786853.0}, {"date": "2022-08-08", "close": 0.21, "volume": 414645.0}, {"date": "2022-08-09", "close": 0.21, "volume": 425064.0}, {"date": "2022-08-10", "close": 0.2, "volume": 482147.0}, {"date": "2022-08-11", "close": 0.2, "volume": 145630.0}, {"date": "2022-08-12", "close": 0.195, "volume": 397823.0}, {"date": "2022-08-15", "close": 0.195, "volume": 64778.0}, {"date": "2022-08-16", "close": 0.195, "volume": 70058.0}, {"date": "2022-08-17", "close": 0.2, "volume": 297143.0}, {"date": "2022-08-18", "close": 0.19, "volume": 290663.0}, {"date": "2022-08-19", "close": 0.19, "volume": 305479.0}, {"date": "2022-08-22", "close": 0.19, "volume": 435901.0}, {"date": "2022-08-23", "close": 0.185, "volume": 334494.0}, {"date": "2022-08-24", "close": 0.19, "volume": 405685.0}, {"date": "2022-08-25", "close": 0.2, "volume": 341325.0}, {"date": "2022-08-26", "close": 0.2075, "volume": 439365.0}, {"date": "2022-08-29", "close": 0.21, "volume": 678237.0}, {"date": "2022-08-30", "close": 0.205, "volume": 639523.0}, {"date": "2022-08-31", "close": 0.165, "volume": 5887154.0}, {"date": "2022-09-01", "close": 0.18, "volume": 2250037.0}, {"date": "2022-09-02", "close": 0.17, "volume": 530219.0}, {"date": "2022-09-05", "close": 0.175, "volume": 428603.0}, {"date": "2022-09-06", "close": 0.165, "volume": 831293.0}, {"date": "2022-09-07", "close": 0.17, "volume": 765470.0}, {"date": "2022-09-08", "close": 0.17, "volume": 301838.0}, {"date": "2022-09-09", "close": 0.17, "volume": 236503.0}, {"date": "2022-09-12", "close": 0.175, "volume": 207174.0}, {"date": "2022-09-13", "close": 0.17, "volume": 210592.0}, {"date": "2022-09-14", "close": 0.165, "volume": 408656.0}, {"date": "2022-09-15", "close": 0.175, "volume": 90846.0}, {"date": "2022-09-16", "close": 0.175, "volume": 149930.0}, {"date": "2022-09-19", "close": 0.165, "volume": 640168.0}, {"date": "2022-09-20", "close": 0.17, "volume": 70767.0}, {"date": "2022-09-21", "close": 0.17, "volume": 255348.0}, {"date": "2022-09-23", "close": 0.165, "volume": 296617.0}, {"date": "2022-09-26", "close": 0.165, "volume": 394686.0}, {"date": "2022-09-27", "close": 0.165, "volume": 362781.0}, {"date": "2022-09-28", "close": 0.165, "volume": 943386.0}, {"date": "2022-09-29", "close": 0.165, "volume": 649331.0}, {"date": "2022-09-30", "close": 0.165, "volume": 75758.0}, {"date": "2022-10-03", "close": 0.155, "volume": 390848.0}, {"date": "2022-10-04", "close": 0.165, "volume": 736496.0}, {"date": "2022-10-05", "close": 0.165, "volume": 720175.0}, {"date": "2022-10-06", "close": 0.175, "volume": 588230.0}, {"date": "2022-10-07", "close": 0.17, "volume": 564464.0}, {"date": "2022-10-10", "close": 0.165, "volume": 397548.0}, {"date": "2022-10-11", "close": 0.165, "volume": 584016.0}, {"date": "2022-10-12", "close": 0.165, "volume": 153037.0}, {"date": "2022-10-13", "close": 0.17, "volume": 888104.0}, {"date": "2022-10-14", "close": 0.18, "volume": 243241.0}, {"date": "2022-10-17", "close": 0.175, "volume": 245584.0}, {"date": "2022-10-18", "close": 0.195, "volume": 1630194.0}, {"date": "2022-10-19", "close": 0.205, "volume": 2283623.0}, {"date": "2022-10-20", "close": 0.195, "volume": 1537178.0}, {"date": "2022-10-21", "close": 0.195, "volume": 582994.0}, {"date": "2022-10-24", "close": 0.195, "volume": 901989.0}, {"date": "2022-10-25", "close": 0.215, "volume": 2517435.0}, {"date": "2022-10-26", "close": 0.205, "volume": 505117.0}, {"date": "2022-10-27", "close": 0.2, "volume": 396337.0}, {"date": "2022-10-28", "close": 0.195, "volume": 469371.0}, {"date": "2022-10-31", "close": 0.2, "volume": 128448.0}, {"date": "2022-11-01", "close": 0.2, "volume": 176270.0}, {"date": "2022-11-02", "close": 0.195, "volume": 753086.0}, {"date": "2022-11-03", "close": 0.2, "volume": 595856.0}, {"date": "2022-11-04", "close": 0.2, "volume": 149530.0}, {"date": "2022-11-07", "close": 0.2, "volume": 569458.0}, {"date": "2022-11-08", "close": 0.21, "volume": 474657.0}, {"date": "2022-11-09", "close": 0.21, "volume": 1065798.0}, {"date": "2022-11-10", "close": 0.215, "volume": 1302134.0}, {"date": "2022-11-11", "close": 0.225, "volume": 1628917.0}, {"date": "2022-11-14", "close": 0.21, "volume": 1302144.0}, {"date": "2022-11-15", "close": 0.205, "volume": 377247.0}, {"date": "2022-11-16", "close": 0.205, "volume": 848573.0}, {"date": "2022-11-17", "close": 0.21, "volume": 806158.0}, {"date": "2022-11-18", "close": 0.205, "volume": 472846.0}, {"date": "2022-11-21", "close": 0.205, "volume": 527418.0}, {"date": "2022-11-22", "close": 0.2, "volume": 490980.0}, {"date": "2022-11-23", "close": 0.205, "volume": 291951.0}, {"date": "2022-11-24", "close": 0.2, "volume": 395372.0}, {"date": "2022-11-25", "close": 0.205, "volume": 636039.0}, {"date": "2022-11-28", "close": 0.2, "volume": 304509.0}, {"date": "2022-11-29", "close": 0.2, "volume": 221485.0}, {"date": "2022-11-30", "close": 0.2, "volume": 446581.0}, {"date": "2022-12-01", "close": 0.2, "volume": 385427.0}, {"date": "2022-12-02", "close": 0.2025, "volume": 852423.0}, {"date": "2022-12-05", "close": 0.2, "volume": 242692.0}, {"date": "2022-12-06", "close": 0.195, "volume": 449577.0}, {"date": "2022-12-07", "close": 0.19, "volume": 775946.0}, {"date": "2022-12-08", "close": 0.185, "volume": 210870.0}, {"date": "2022-12-09", "close": 0.19, "volume": 349179.0}, {"date": "2022-12-12", "close": 0.19, "volume": 627572.0}, {"date": "2022-12-13", "close": 0.185, "volume": 602267.0}, {"date": "2022-12-14", "close": 0.185, "volume": 565878.0}, {"date": "2022-12-15", "close": 0.185, "volume": 35693.0}, {"date": "2022-12-16", "close": 0.18, "volume": 192991.0}, {"date": "2022-12-19", "close": 0.175, "volume": 574853.0}, {"date": "2022-12-20", "close": 0.175, "volume": 563874.0}, {"date": "2022-12-21", "close": 0.21, "volume": 6647917.0}, {"date": "2022-12-22", "close": 0.215, "volume": 2005090.0}, {"date": "2022-12-23", "close": 0.215, "volume": 1907948.0}, {"date": "2022-12-28", "close": 0.235, "volume": 3360804.0}, {"date": "2022-12-29", "close": 0.225, "volume": 2609323.0}, {"date": "2022-12-30", "close": 0.22, "volume": 1660338.0}, {"date": "2023-01-03", "close": 0.225, "volume": 678733.0}, {"date": "2023-01-04", "close": 0.225, "volume": 294869.0}, {"date": "2023-01-05", "close": 0.24, "volume": 1564395.0}, {"date": "2023-01-06", "close": 0.25, "volume": 1465783.0}, {"date": "2023-01-09", "close": 0.29, "volume": 6393270.0}, {"date": "2023-01-10", "close": 0.255, "volume": 7009788.0}, {"date": "2023-01-11", "close": 0.27, "volume": 4972690.0}, {"date": "2023-01-12", "close": 0.255, "volume": 3182444.0}, {"date": "2023-01-13", "close": 0.265, "volume": 2087116.0}, {"date": "2023-01-16", "close": 0.275, "volume": 2004258.0}, {"date": "2023-01-17", "close": 0.265, "volume": 1758142.0}, {"date": "2023-01-18", "close": 0.335, "volume": 13691968.0}, {"date": "2023-01-19", "close": 0.335, "volume": 8077506.0}, {"date": "2023-01-20", "close": 0.325, "volume": 3030980.0}, {"date": "2023-01-23", "close": 0.365, "volume": 6148380.0}, {"date": "2023-01-24", "close": 0.42, "volume": 9054456.0}, {"date": "2023-01-25", "close": 0.38, "volume": 7054614.0}, {"date": "2023-01-27", "close": 0.355, "volume": 1680427.0}, {"date": "2023-01-30", "close": 0.37, "volume": 1342546.0}, {"date": "2023-01-31", "close": 0.36, "volume": 2060118.0}, {"date": "2023-02-01", "close": 0.37, "volume": 1423122.0}, {"date": "2023-02-06", "close": 0.345, "volume": 4305982.0}, {"date": "2023-02-07", "close": 0.345, "volume": 1846363.0}, {"date": "2023-02-08", "close": 0.34, "volume": 4431506.0}, {"date": "2023-02-09", "close": 0.33, "volume": 2361014.0}, {"date": "2023-02-10", "close": 0.31, "volume": 5161638.0}, {"date": "2023-02-13", "close": 0.315, "volume": 7520869.0}, {"date": "2023-02-14", "close": 0.32, "volume": 1471078.0}, {"date": "2023-02-15", "close": 0.31, "volume": 2054110.0}, {"date": "2023-02-16", "close": 0.34, "volume": 3849197.0}, {"date": "2023-02-17", "close": 0.31, "volume": 1772929.0}, {"date": "2023-02-20", "close": 0.33, "volume": 3589128.0}, {"date": "2023-02-21", "close": 0.315, "volume": 4552362.0}, {"date": "2023-02-22", "close": 0.315, "volume": 1829176.0}, {"date": "2023-02-23", "close": 0.325, "volume": 248682.0}, {"date": "2023-02-24", "close": 0.35, "volume": 4951669.0}, {"date": "2023-02-27", "close": 0.33, "volume": 3419776.0}, {"date": "2023-02-28", "close": 0.355, "volume": 6007920.0}, {"date": "2023-03-01", "close": 0.36, "volume": 3416244.0}, {"date": "2023-03-02", "close": 0.37, "volume": 5024615.0}, {"date": "2023-03-03", "close": 0.36, "volume": 3364419.0}, {"date": "2023-03-06", "close": 0.375, "volume": 3452928.0}, {"date": "2023-03-07", "close": 0.33, "volume": 6312567.0}, {"date": "2023-03-08", "close": 0.335, "volume": 3979805.0}, {"date": "2023-03-09", "close": 0.325, "volume": 5948102.0}, {"date": "2023-03-10", "close": 0.305, "volume": 5618181.0}, {"date": "2023-03-13", "close": 0.3, "volume": 2785262.0}, {"date": "2023-03-14", "close": 0.295, "volume": 2457125.0}, {"date": "2023-03-15", "close": 0.305, "volume": 2066947.0}, {"date": "2023-03-16", "close": 0.285, "volume": 3205699.0}, {"date": "2023-03-17", "close": 0.28, "volume": 2217339.0}, {"date": "2023-03-20", "close": 0.275, "volume": 2640498.0}, {"date": "2023-03-21", "close": 0.28, "volume": 1790272.0}, {"date": "2023-03-22", "close": 0.3, "volume": 3999118.0}, {"date": "2023-03-23", "close": 0.31, "volume": 2271777.0}, {"date": "2023-03-24", "close": 0.315, "volume": 4129019.0}, {"date": "2023-03-27", "close": 0.305, "volume": 2252837.0}, {"date": "2023-03-28", "close": 0.31, "volume": 1258649.0}, {"date": "2023-03-29", "close": 0.305, "volume": 278909.0}, {"date": "2023-03-30", "close": 0.3, "volume": 2539090.0}, {"date": "2023-03-31", "close": 0.31, "volume": 730895.0}, {"date": "2023-04-03", "close": 0.305, "volume": 1211683.0}, {"date": "2023-04-04", "close": 0.315, "volume": 2379486.0}, {"date": "2023-04-05", "close": 0.325, "volume": 3716771.0}, {"date": "2023-04-06", "close": 0.315, "volume": 1267214.0}, {"date": "2023-04-11", "close": 0.325, "volume": 3391836.0}, {"date": "2023-04-12", "close": 0.32, "volume": 938157.0}, {"date": "2023-04-13", "close": 0.3, "volume": 2685850.0}, {"date": "2023-04-14", "close": 0.3, "volume": 872963.0}, {"date": "2023-04-17", "close": 0.305, "volume": 1467994.0}, {"date": "2023-04-18", "close": 0.3, "volume": 1499664.0}, {"date": "2023-04-19", "close": 0.305, "volume": 1721702.0}, {"date": "2023-04-20", "close": 0.305, "volume": 875185.0}, {"date": "2023-04-21", "close": 0.305, "volume": 207652.0}, {"date": "2023-04-24", "close": 0.305, "volume": 499087.0}, {"date": "2023-04-26", "close": 0.305, "volume": 1544812.0}, {"date": "2023-04-27", "close": 0.295, "volume": 958260.0}, {"date": "2023-04-28", "close": 0.3, "volume": 664192.0}, {"date": "2023-05-01", "close": 0.31, "volume": 1520849.0}, {"date": "2023-05-02", "close": 0.295, "volume": 676327.0}, {"date": "2023-05-03", "close": 0.3, "volume": 975274.0}, {"date": "2023-05-04", "close": 0.3, "volume": 544183.0}, {"date": "2023-05-05", "close": 0.3, "volume": 660898.0}, {"date": "2023-05-08", "close": 0.3, "volume": 202922.0}, {"date": "2023-05-09", "close": 0.295, "volume": 1559212.0}, {"date": "2023-05-10", "close": 0.295, "volume": 598590.0}, {"date": "2023-05-11", "close": 0.295, "volume": 652449.0}, {"date": "2023-05-12", "close": 0.295, "volume": 1042456.0}, {"date": "2023-05-15", "close": 0.29, "volume": 1346177.0}, {"date": "2023-05-16", "close": 0.29, "volume": 626688.0}, {"date": "2023-05-17", "close": 0.29, "volume": 925663.0}, {"date": "2023-05-18", "close": 0.3, "volume": 3514359.0}, {"date": "2023-05-19", "close": 0.295, "volume": 1392746.0}, {"date": "2023-05-22", "close": 0.285, "volume": 876297.0}, {"date": "2023-05-23", "close": 0.31, "volume": 2754455.0}, {"date": "2023-05-24", "close": 0.285, "volume": 1420932.0}, {"date": "2023-05-25", "close": 0.28, "volume": 1438886.0}, {"date": "2023-05-26", "close": 0.27, "volume": 2045375.0}, {"date": "2023-05-29", "close": 0.265, "volume": 1645980.0}, {"date": "2023-05-30", "close": 0.27, "volume": 885126.0}, {"date": "2023-05-31", "close": 0.27, "volume": 885188.0}, {"date": "2023-06-01", "close": 0.26, "volume": 903290.0}, {"date": "2023-06-02", "close": 0.255, "volume": 521385.0}, {"date": "2023-06-05", "close": 0.25, "volume": 1728893.0}, {"date": "2023-06-06", "close": 0.25, "volume": 628778.0}, {"date": "2023-06-07", "close": 0.24, "volume": 1363350.0}, {"date": "2023-06-08", "close": 0.25, "volume": 650058.0}, {"date": "2023-06-09", "close": 0.245, "volume": 560867.0}, {"date": "2023-06-13", "close": 0.235, "volume": 1311249.0}, {"date": "2023-06-14", "close": 0.23, "volume": 909114.0}, {"date": "2023-06-15", "close": 0.235, "volume": 493982.0}, {"date": "2023-06-16", "close": 0.24, "volume": 1178294.0}, {"date": "2023-06-19", "close": 0.24, "volume": 607290.0}, {"date": "2023-06-20", "close": 0.23, "volume": 1199397.0}, {"date": "2023-06-21", "close": 0.235, "volume": 562569.0}, {"date": "2023-06-22", "close": 0.225, "volume": 548922.0}, {"date": "2023-06-23", "close": 0.215, "volume": 1234071.0}, {"date": "2023-06-26", "close": 0.24, "volume": 1438056.0}, {"date": "2023-06-27", "close": 0.215, "volume": 1447572.0}, {"date": "2023-06-28", "close": 0.22, "volume": 773340.0}, {"date": "2023-06-29", "close": 0.22, "volume": 766615.0}, {"date": "2023-06-30", "close": 0.225, "volume": 359983.0}, {"date": "2023-07-03", "close": 0.225, "volume": 838918.0}, {"date": "2023-07-04", "close": 0.265, "volume": 5081577.0}, {"date": "2023-07-05", "close": 0.24, "volume": 4859816.0}, {"date": "2023-07-06", "close": 0.23, "volume": 2698715.0}, {"date": "2023-07-07", "close": 0.255, "volume": 3229516.0}, {"date": "2023-07-10", "close": 0.255, "volume": 912784.0}, {"date": "2023-07-11", "close": 0.275, "volume": 2453577.0}, {"date": "2023-07-12", "close": 0.26, "volume": 1369203.0}, {"date": "2023-07-13", "close": 0.275, "volume": 1122689.0}, {"date": "2023-07-14", "close": 0.265, "volume": 753328.0}, {"date": "2023-07-17", "close": 0.315, "volume": 15886412.0}, {"date": "2023-07-18", "close": 0.305, "volume": 4573452.0}, {"date": "2023-07-19", "close": 0.375, "volume": 12652592.0}, {"date": "2023-07-20", "close": 0.35, "volume": 4566880.0}, {"date": "2023-07-21", "close": 0.35, "volume": 2051181.0}, {"date": "2023-07-24", "close": 0.335, "volume": 2305103.0}, {"date": "2023-07-25", "close": 0.335, "volume": 1495828.0}, {"date": "2023-07-26", "close": 0.315, "volume": 5662277.0}, {"date": "2023-07-27", "close": 0.32, "volume": 1703740.0}, {"date": "2023-07-28", "close": 0.305, "volume": 1781319.0}, {"date": "2023-07-31", "close": 0.305, "volume": 1591755.0}, {"date": "2023-08-01", "close": 0.3, "volume": 1931668.0}, {"date": "2023-08-02", "close": 0.325, "volume": 2993060.0}, {"date": "2023-08-03", "close": 0.315, "volume": 1398645.0}, {"date": "2023-08-04", "close": 0.325, "volume": 1076685.0}, {"date": "2023-08-07", "close": 0.325, "volume": 2067797.0}, {"date": "2023-08-08", "close": 0.315, "volume": 989847.0}, {"date": "2023-08-09", "close": 0.335, "volume": 1137096.0}, {"date": "2023-08-10", "close": 0.33, "volume": 754124.0}, {"date": "2023-08-11", "close": 0.33, "volume": 620306.0}, {"date": "2023-08-14", "close": 0.32, "volume": 1077686.0}, {"date": "2023-08-15", "close": 0.32, "volume": 889604.0}, {"date": "2023-08-16", "close": 0.315, "volume": 1161614.0}, {"date": "2023-08-17", "close": 0.32, "volume": 517375.0}, {"date": "2023-08-18", "close": 0.32, "volume": 405783.0}, {"date": "2023-08-21", "close": 0.315, "volume": 917211.0}, {"date": "2023-08-22", "close": 0.305, "volume": 601607.0}, {"date": "2023-08-23", "close": 0.31, "volume": 521370.0}, {"date": "2023-08-24", "close": 0.315, "volume": 122794.0}, {"date": "2023-08-25", "close": 0.31, "volume": 326695.0}, {"date": "2023-08-28", "close": 0.305, "volume": 240865.0}, {"date": "2023-08-29", "close": 0.29, "volume": 2236892.0}, {"date": "2023-08-30", "close": 0.295, "volume": 1045560.0}, {"date": "2023-08-31", "close": 0.295, "volume": 703306.0}, {"date": "2023-09-01", "close": 0.285, "volume": 1761393.0}, {"date": "2023-09-04", "close": 0.28, "volume": 1252194.0}, {"date": "2023-09-05", "close": 0.29, "volume": 1804954.0}, {"date": "2023-09-06", "close": 0.3, "volume": 870937.0}, {"date": "2023-09-07", "close": 0.295, "volume": 841960.0}, {"date": "2023-09-08", "close": 0.29, "volume": 386580.0}, {"date": "2023-09-11", "close": 0.285, "volume": 329993.0}, {"date": "2023-09-12", "close": 0.29, "volume": 505689.0}, {"date": "2023-09-13", "close": 0.285, "volume": 400306.0}, {"date": "2023-09-14", "close": 0.29, "volume": 526035.0}, {"date": "2023-09-15", "close": 0.295, "volume": 720051.0}, {"date": "2023-09-18", "close": 0.295, "volume": 827149.0}, {"date": "2023-09-19", "close": 0.29, "volume": 531946.0}, {"date": "2023-09-20", "close": 0.28, "volume": 2136424.0}, {"date": "2023-09-21", "close": 0.275, "volume": 366145.0}, {"date": "2023-09-22", "close": 0.28, "volume": 619957.0}, {"date": "2023-09-25", "close": 0.275, "volume": 437171.0}, {"date": "2023-09-26", "close": 0.27, "volume": 428806.0}, {"date": "2023-09-27", "close": 0.28, "volume": 141997.0}, {"date": "2023-09-28", "close": 0.27, "volume": 1440085.0}, {"date": "2023-09-29", "close": 0.275, "volume": 627017.0}, {"date": "2023-10-02", "close": 0.275, "volume": 315891.0}, {"date": "2023-10-03", "close": 0.27, "volume": 257901.0}, {"date": "2023-10-04", "close": 0.26, "volume": 597175.0}, {"date": "2023-10-05", "close": 0.25, "volume": 1665948.0}, {"date": "2023-10-06", "close": 0.25, "volume": 514312.0}, {"date": "2023-10-09", "close": 0.275, "volume": 1705513.0}, {"date": "2023-10-10", "close": 0.29, "volume": 1424644.0}, {"date": "2023-10-11", "close": 0.28, "volume": 647702.0}, {"date": "2023-10-12", "close": 0.285, "volume": 678630.0}, {"date": "2023-10-13", "close": 0.27, "volume": 691119.0}, {"date": "2023-10-16", "close": 0.26, "volume": 1074589.0}, {"date": "2023-10-17", "close": 0.26, "volume": 385802.0}, {"date": "2023-10-18", "close": 0.255, "volume": 458812.0}, {"date": "2023-10-19", "close": 0.27, "volume": 455493.0}, {"date": "2023-10-20", "close": 0.265, "volume": 1001506.0}, {"date": "2023-10-23", "close": 0.285, "volume": 2141051.0}, {"date": "2023-10-24", "close": 0.275, "volume": 1633630.0}, {"date": "2023-10-25", "close": 0.265, "volume": 2208522.0}, {"date": "2023-10-26", "close": 0.265, "volume": 2935953.0}, {"date": "2023-10-27", "close": 0.27, "volume": 1683213.0}, {"date": "2023-10-30", "close": 0.26, "volume": 1377743.0}, {"date": "2023-10-31", "close": 0.27, "volume": 585229.0}, {"date": "2023-11-01", "close": 0.28, "volume": 909254.0}, {"date": "2023-11-02", "close": 0.285, "volume": 608567.0}, {"date": "2023-11-03", "close": 0.285, "volume": 847175.0}, {"date": "2023-11-06", "close": 0.29, "volume": 591991.0}, {"date": "2023-11-07", "close": 0.295, "volume": 2079093.0}, {"date": "2023-11-08", "close": 0.3, "volume": 459184.0}, {"date": "2023-11-09", "close": 0.305, "volume": 2561395.0}, {"date": "2023-11-10", "close": 0.305, "volume": 1618500.0}, {"date": "2023-11-13", "close": 0.3, "volume": 636248.0}, {"date": "2023-11-14", "close": 0.31, "volume": 691945.0}, {"date": "2023-11-15", "close": 0.305, "volume": 439519.0}, {"date": "2023-11-16", "close": 0.315, "volume": 1464975.0}, {"date": "2023-11-17", "close": 0.315, "volume": 1460673.0}, {"date": "2023-11-20", "close": 0.345, "volume": 5176415.0}, {"date": "2023-11-21", "close": 0.33, "volume": 2091716.0}, {"date": "2023-11-22", "close": 0.335, "volume": 675599.0}, {"date": "2023-11-23", "close": 0.34, "volume": 942958.0}, {"date": "2023-11-24", "close": 0.335, "volume": 1212154.0}, {"date": "2023-11-27", "close": 0.33, "volume": 766150.0}, {"date": "2023-11-28", "close": 0.31, "volume": 1122355.0}, {"date": "2023-11-29", "close": 0.305, "volume": 896158.0}, {"date": "2023-11-30", "close": 0.31, "volume": 328231.0}, {"date": "2023-12-01", "close": 0.31, "volume": 658765.0}, {"date": "2023-12-04", "close": 0.315, "volume": 925679.0}, {"date": "2023-12-05", "close": 0.32, "volume": 1310010.0}, {"date": "2023-12-06", "close": 0.34, "volume": 1501607.0}, {"date": "2023-12-07", "close": 0.33, "volume": 1041583.0}, {"date": "2023-12-08", "close": 0.32, "volume": 386397.0}, {"date": "2023-12-11", "close": 0.305, "volume": 1823317.0}, {"date": "2023-12-12", "close": 0.31, "volume": 954717.0}, {"date": "2023-12-13", "close": 0.305, "volume": 1273681.0}, {"date": "2023-12-14", "close": 0.325, "volume": 935378.0}, {"date": "2023-12-15", "close": 0.33, "volume": 1661071.0}, {"date": "2023-12-18", "close": 0.325, "volume": 1070254.0}, {"date": "2023-12-19", "close": 0.33, "volume": 1457846.0}, {"date": "2023-12-20", "close": 0.355, "volume": 4360632.0}, {"date": "2023-12-21", "close": 0.345, "volume": 2515742.0}, {"date": "2023-12-22", "close": 0.38, "volume": 2929944.0}, {"date": "2023-12-27", "close": 0.38, "volume": 1907427.0}, {"date": "2023-12-28", "close": 0.385, "volume": 2350053.0}, {"date": "2023-12-29", "close": 0.37, "volume": 2558607.0}, {"date": "2024-01-02", "close": 0.38, "volume": 1326482.0}, {"date": "2024-01-03", "close": 0.37, "volume": 1001073.0}, {"date": "2024-01-04", "close": 0.37, "volume": 798369.0}, {"date": "2024-01-05", "close": 0.355, "volume": 1180288.0}, {"date": "2024-01-08", "close": 0.37, "volume": 2463586.0}, {"date": "2024-01-09", "close": 0.4, "volume": 4558728.0}, {"date": "2024-01-10", "close": 0.39, "volume": 1485233.0}, {"date": "2024-01-11", "close": 0.39, "volume": 1936863.0}, {"date": "2024-01-12", "close": 0.38, "volume": 5010338.0}, {"date": "2024-01-15", "close": 0.37, "volume": 2414705.0}, {"date": "2024-01-16", "close": 0.4, "volume": 10550140.0}, {"date": "2024-01-17", "close": 0.41, "volume": 6030710.0}, {"date": "2024-01-18", "close": 0.39, "volume": 2196721.0}, {"date": "2024-01-19", "close": 0.385, "volume": 1868443.0}, {"date": "2024-01-22", "close": 0.385, "volume": 2834772.0}, {"date": "2024-01-23", "close": 0.385, "volume": 1096797.0}, {"date": "2024-01-24", "close": 0.4, "volume": 2112544.0}, {"date": "2024-01-25", "close": 0.415, "volume": 2798665.0}, {"date": "2024-01-29", "close": 0.425, "volume": 3382545.0}, {"date": "2024-01-30", "close": 0.47, "volume": 8671665.0}, {"date": "2024-01-31", "close": 0.49, "volume": 5925225.0}, {"date": "2024-02-01", "close": 0.515, "volume": 7400672.0}, {"date": "2024-02-02", "close": 0.58, "volume": 11754253.0}, {"date": "2024-02-05", "close": 0.595, "volume": 8828654.0}, {"date": "2024-02-06", "close": 0.59, "volume": 5449326.0}, {"date": "2024-02-07", "close": 0.615, "volume": 5535912.0}, {"date": "2024-02-08", "close": 0.59, "volume": 4992907.0}, {"date": "2024-02-09", "close": 0.705, "volume": 14211092.0}, {"date": "2024-02-12", "close": 0.66, "volume": 8140975.0}, {"date": "2024-02-13", "close": 0.7, "volume": 4586790.0}, {"date": "2024-02-14", "close": 0.655, "volume": 4415206.0}, {"date": "2024-02-15", "close": 0.65, "volume": 3224469.0}, {"date": "2024-02-16", "close": 0.715, "volume": 6260093.0}, {"date": "2024-02-19", "close": 0.69, "volume": 3393911.0}, {"date": "2024-02-20", "close": 0.7, "volume": 2433895.0}, {"date": "2024-02-21", "close": 0.68, "volume": 1892388.0}, {"date": "2024-02-22", "close": 0.75, "volume": 8414083.0}, {"date": "2024-02-23", "close": 0.74, "volume": 3485707.0}, {"date": "2024-02-26", "close": 0.735, "volume": 2591040.0}, {"date": "2024-02-27", "close": 0.755, "volume": 2692207.0}, {"date": "2024-02-28", "close": 0.93, "volume": 11190149.0}, {"date": "2024-02-29", "close": 0.69, "volume": 24991742.0}, {"date": "2024-03-01", "close": 0.685, "volume": 9757327.0}, {"date": "2024-03-04", "close": 0.615, "volume": 19524862.0}, {"date": "2024-03-05", "close": 0.685, "volume": 11634558.0}, {"date": "2024-03-06", "close": 0.695, "volume": 11445225.0}, {"date": "2024-03-07", "close": 0.595, "volume": 18558175.0}, {"date": "2024-03-08", "close": 0.625, "volume": 11605411.0}, {"date": "2024-03-11", "close": 0.645, "volume": 5548221.0}, {"date": "2024-03-12", "close": 0.7, "volume": 9595994.0}, {"date": "2024-03-13", "close": 0.69, "volume": 4761322.0}, {"date": "2024-03-14", "close": 0.68, "volume": 12366758.0}, {"date": "2024-03-15", "close": 0.67, "volume": 4330133.0}, {"date": "2024-03-18", "close": 0.665, "volume": 2618955.0}, {"date": "2024-03-19", "close": 0.69, "volume": 2951748.0}, {"date": "2024-03-20", "close": 0.675, "volume": 2691241.0}, {"date": "2024-03-21", "close": 0.71, "volume": 5272494.0}, {"date": "2024-03-22", "close": 0.715, "volume": 4491568.0}, {"date": "2024-03-25", "close": 0.735, "volume": 4367031.0}, {"date": "2024-03-26", "close": 0.71, "volume": 4755124.0}, {"date": "2024-03-27", "close": 0.725, "volume": 2159676.0}, {"date": "2024-03-28", "close": 0.74, "volume": 6820832.0}, {"date": "2024-04-02", "close": 0.81, "volume": 9010675.0}, {"date": "2024-04-03", "close": 0.8, "volume": 3990339.0}, {"date": "2024-04-04", "close": 0.785, "volume": 3069818.0}, {"date": "2024-04-05", "close": 0.77, "volume": 2965714.0}, {"date": "2024-04-08", "close": 0.795, "volume": 4288845.0}, {"date": "2024-04-09", "close": 0.805, "volume": 4274031.0}, {"date": "2024-04-10", "close": 0.83, "volume": 3425977.0}, {"date": "2024-04-11", "close": 0.805, "volume": 4968727.0}, {"date": "2024-04-12", "close": 0.855, "volume": 4348837.0}, {"date": "2024-04-15", "close": 0.95, "volume": 17439844.0}, {"date": "2024-04-16", "close": 0.945, "volume": 7581958.0}, {"date": "2024-04-17", "close": 1.12, "volume": 22780127.0}, {"date": "2024-04-22", "close": 0.94, "volume": 18808848.0}, {"date": "2024-04-23", "close": 0.93, "volume": 9109812.0}, {"date": "2024-04-24", "close": 0.835, "volume": 14890994.0}, {"date": "2024-04-26", "close": 0.83, "volume": 11468751.0}, {"date": "2024-04-29", "close": 0.795, "volume": 28658174.0}, {"date": "2024-04-30", "close": 0.825, "volume": 13825433.0}, {"date": "2024-05-01", "close": 0.835, "volume": 9548295.0}, {"date": "2024-05-02", "close": 0.81, "volume": 8371695.0}, {"date": "2024-05-03", "close": 0.83, "volume": 6520872.0}, {"date": "2024-05-06", "close": 0.875, "volume": 10648583.0}, {"date": "2024-05-07", "close": 0.89, "volume": 7642427.0}, {"date": "2024-05-08", "close": 0.89, "volume": 7805632.0}, {"date": "2024-05-09", "close": 0.9, "volume": 3711621.0}, {"date": "2024-05-10", "close": 0.955, "volume": 6557770.0}, {"date": "2024-05-13", "close": 0.98, "volume": 7285672.0}, {"date": "2024-05-14", "close": 0.96, "volume": 7411541.0}, {"date": "2024-05-15", "close": 0.945, "volume": 4167809.0}, {"date": "2024-05-16", "close": 0.925, "volume": 7666026.0}, {"date": "2024-05-17", "close": 0.9, "volume": 5814673.0}, {"date": "2024-05-20", "close": 0.905, "volume": 3174682.0}, {"date": "2024-05-21", "close": 0.89, "volume": 4046128.0}, {"date": "2024-05-22", "close": 0.895, "volume": 8921858.0}, {"date": "2024-05-23", "close": 0.895, "volume": 4252762.0}, {"date": "2024-05-24", "close": 0.92, "volume": 3323557.0}, {"date": "2024-05-27", "close": 0.96, "volume": 4481134.0}, {"date": "2024-05-28", "close": 0.98, "volume": 5307555.0}, {"date": "2024-05-29", "close": 1.085, "volume": 11064706.0}, {"date": "2024-05-30", "close": 1.08, "volume": 8087516.0}, {"date": "2024-05-31", "close": 1.125, "volume": 9863381.0}, {"date": "2024-06-03", "close": 1.24, "volume": 12125709.0}, {"date": "2024-06-04", "close": 1.28, "volume": 8967887.0}, {"date": "2024-06-05", "close": 1.35, "volume": 11075254.0}, {"date": "2024-06-06", "close": 1.295, "volume": 21149477.0}, {"date": "2024-06-07", "close": 1.295, "volume": 10055818.0}, {"date": "2024-06-11", "close": 1.31, "volume": 10866309.0}, {"date": "2024-06-12", "close": 1.365, "volume": 9021737.0}, {"date": "2024-06-13", "close": 1.45, "volume": 9121152.0}, {"date": "2024-06-14", "close": 1.455, "volume": 9268000.0}, {"date": "2024-06-17", "close": 1.455, "volume": 14108717.0}, {"date": "2024-06-18", "close": 1.54, "volume": 10898622.0}, {"date": "2024-06-19", "close": 1.56, "volume": 8158985.0}, {"date": "2024-06-20", "close": 1.7, "volume": 15608358.0}, {"date": "2024-06-21", "close": 1.64, "volume": 16976535.0}, {"date": "2024-06-24", "close": 1.525, "volume": 19436514.0}, {"date": "2024-06-25", "close": 1.48, "volume": 8874321.0}, {"date": "2024-06-26", "close": 1.565, "volume": 8627890.0}, {"date": "2024-06-27", "close": 1.64, "volume": 13198543.0}, {"date": "2024-06-28", "close": 1.72, "volume": 11296159.0}, {"date": "2024-07-01", "close": 1.68, "volume": 8903029.0}, {"date": "2024-07-02", "close": 1.815, "volume": 12767915.0}, {"date": "2024-07-03", "close": 1.93, "volume": 14280715.0}, {"date": "2024-07-04", "close": 2.01, "volume": 18935682.0}, {"date": "2024-07-05", "close": 1.95, "volume": 14373688.0}, {"date": "2024-07-08", "close": 2.01, "volume": 10871222.0}, {"date": "2024-07-09", "close": 2.15, "volume": 13479709.0}, {"date": "2024-07-10", "close": 2.13, "volume": 17537837.0}, {"date": "2024-07-11", "close": 2.18, "volume": 14917703.0}, {"date": "2024-07-12", "close": 2.34, "volume": 21229945.0}, {"date": "2024-07-15", "close": 2.6, "volume": 19181653.0}, {"date": "2024-07-16", "close": 2.02, "volume": 57822990.0}, {"date": "2024-07-17", "close": 1.83, "volume": 78909109.0}, {"date": "2024-07-18", "close": 1.73, "volume": 26576300.0}, {"date": "2024-07-19", "close": 1.96, "volume": 24428527.0}, {"date": "2024-07-22", "close": 1.55, "volume": 57300730.0}, {"date": "2024-07-23", "close": 1.42, "volume": 33130966.0}, {"date": "2024-07-24", "close": 1.475, "volume": 33536350.0}, {"date": "2024-07-25", "close": 1.49, "volume": 14629191.0}, {"date": "2024-07-26", "close": 1.4, "volume": 25567875.0}, {"date": "2024-07-29", "close": 1.47, "volume": 17769049.0}, {"date": "2024-07-30", "close": 1.39, "volume": 16986281.0}, {"date": "2024-08-01", "close": 1.185, "volume": 45460267.0}, {"date": "2024-08-02", "close": 1.14, "volume": 22997837.0}, {"date": "2024-08-05", "close": 1.025, "volume": 28323453.0}, {"date": "2024-08-06", "close": 1.025, "volume": 22370295.0}, {"date": "2024-08-07", "close": 0.975, "volume": 33429492.0}, {"date": "2024-08-08", "close": 1.015, "volume": 14698740.0}, {"date": "2024-08-09", "close": 1.09, "volume": 22276333.0}, {"date": "2024-08-12", "close": 1.065, "volume": 14073161.0}, {"date": "2024-08-13", "close": 1.15, "volume": 15616276.0}, {"date": "2024-08-14", "close": 1.17, "volume": 24105786.0}, {"date": "2024-08-15", "close": 1.105, "volume": 13215671.0}, {"date": "2024-08-16", "close": 1.165, "volume": 16790336.0}, {"date": "2024-08-19", "close": 1.17, "volume": 10859666.0}, {"date": "2024-08-20", "close": 1.11, "volume": 12261240.0}, {"date": "2024-08-21", "close": 1.15, "volume": 13080571.0}, {"date": "2024-08-22", "close": 1.18, "volume": 17785357.0}, {"date": "2024-08-23", "close": 1.235, "volume": 10800306.0}, {"date": "2024-08-26", "close": 1.275, "volume": 12358495.0}, {"date": "2024-08-27", "close": 1.17, "volume": 17976312.0}, {"date": "2024-08-28", "close": 1.285, "volume": 18133802.0}, {"date": "2024-08-29", "close": 1.235, "volume": 12004546.0}, {"date": "2024-08-30", "close": 1.325, "volume": 49411064.0}, {"date": "2024-09-02", "close": 1.465, "volume": 21300748.0}, {"date": "2024-09-03", "close": 1.4, "volume": 13284879.0}, {"date": "2024-09-04", "close": 1.335, "volume": 12857566.0}, {"date": "2024-09-05", "close": 1.375, "volume": 8830475.0}, {"date": "2024-09-06", "close": 1.32, "volume": 9096664.0}, {"date": "2024-09-09", "close": 1.33, "volume": 8477957.0}, {"date": "2024-09-10", "close": 1.24, "volume": 11745885.0}, {"date": "2024-09-11", "close": 1.25, "volume": 10859827.0}, {"date": "2024-09-12", "close": 1.235, "volume": 8755051.0}, {"date": "2024-09-13", "close": 1.18, "volume": 13602124.0}, {"date": "2024-09-16", "close": 1.155, "volume": 12113329.0}, {"date": "2024-09-17", "close": 1.185, "volume": 8342782.0}, {"date": "2024-09-18", "close": 1.195, "volume": 8646729.0}, {"date": "2024-09-19", "close": 1.28, "volume": 11624777.0}, {"date": "2024-09-20", "close": 1.295, "volume": 75365311.0}, {"date": "2024-09-23", "close": 1.225, "volume": 13390126.0}, {"date": "2024-09-24", "close": 1.26, "volume": 14022743.0}, {"date": "2024-09-25", "close": 1.225, "volume": 6412367.0}, {"date": "2024-09-26", "close": 1.31, "volume": 19718408.0}, {"date": "2024-09-27", "close": 1.32, "volume": 11229628.0}, {"date": "2024-09-30", "close": 1.365, "volume": 9136558.0}, {"date": "2024-10-01", "close": 1.41, "volume": 11416764.0}, {"date": "2024-10-02", "close": 1.45, "volume": 11265020.0}, {"date": "2024-10-03", "close": 1.395, "volume": 7665021.0}, {"date": "2024-10-04", "close": 1.315, "volume": 8963806.0}, {"date": "2024-10-07", "close": 1.33, "volume": 5798310.0}, {"date": "2024-10-08", "close": 1.345, "volume": 14979024.0}, {"date": "2024-10-09", "close": 1.305, "volume": 8208372.0}, {"date": "2024-10-10", "close": 1.25, "volume": 10427091.0}, {"date": "2024-10-11", "close": 1.215, "volume": 12653818.0}, {"date": "2024-10-14", "close": 1.16, "volume": 11798203.0}, {"date": "2024-10-15", "close": 1.135, "volume": 12730138.0}, {"date": "2024-10-16", "close": 1.04, "volume": 19826265.0}, {"date": "2024-10-17", "close": 1.015, "volume": 15401193.0}, {"date": "2024-10-18", "close": 1.03, "volume": 14478180.0}, {"date": "2024-10-21", "close": 1.045, "volume": 12407299.0}, {"date": "2024-10-22", "close": 1.015, "volume": 9827850.0}, {"date": "2024-10-23", "close": 0.97, "volume": 10748567.0}, {"date": "2024-10-24", "close": 0.94, "volume": 15537573.0}, {"date": "2024-10-25", "close": 0.925, "volume": 21566882.0}, {"date": "2024-10-28", "close": 0.965, "volume": 14411453.0}, {"date": "2024-10-29", "close": 0.91, "volume": 18723860.0}, {"date": "2024-10-30", "close": 0.915, "volume": 10976878.0}, {"date": "2024-10-31", "close": 0.955, "volume": 9078578.0}, {"date": "2024-11-01", "close": 0.95, "volume": 7079884.0}, {"date": "2024-11-04", "close": 0.95, "volume": 5798579.0}, {"date": "2024-11-05", "close": 0.955, "volume": 4013343.0}, {"date": "2024-11-06", "close": 0.955, "volume": 6894501.0}, {"date": "2024-11-07", "close": 0.85, "volume": 20216275.0}, {"date": "2024-11-08", "close": 0.85, "volume": 18951647.0}, {"date": "2024-11-11", "close": 0.815, "volume": 9822556.0}, {"date": "2024-11-12", "close": 0.8, "volume": 14812861.0}, {"date": "2024-11-13", "close": 0.81, "volume": 9055111.0}, {"date": "2024-11-14", "close": 0.795, "volume": 6141809.0}, {"date": "2024-11-15", "close": 0.765, "volume": 13342737.0}, {"date": "2024-11-18", "close": 0.795, "volume": 13258067.0}, {"date": "2024-11-19", "close": 0.795, "volume": 6642623.0}, {"date": "2024-11-20", "close": 0.755, "volume": 6615876.0}, {"date": "2024-11-21", "close": 0.725, "volume": 11427113.0}, {"date": "2024-11-22", "close": 0.72, "volume": 11054192.0}, {"date": "2024-11-25", "close": 0.755, "volume": 16488146.0}, {"date": "2024-11-26", "close": 0.72, "volume": 7546772.0}, {"date": "2024-11-27", "close": 0.725, "volume": 7927219.0}, {"date": "2024-11-28", "close": 0.74, "volume": 14939112.0}, {"date": "2024-11-29", "close": 0.78, "volume": 10286874.0}, {"date": "2024-12-02", "close": 0.75, "volume": 9627517.0}, {"date": "2024-12-03", "close": 0.745, "volume": 4962341.0}, {"date": "2024-12-04", "close": 0.7, "volume": 12637495.0}, {"date": "2024-12-05", "close": 0.695, "volume": 9688689.0}, {"date": "2024-12-06", "close": 0.67, "volume": 9845835.0}, {"date": "2024-12-09", "close": 0.66, "volume": 7586373.0}, {"date": "2024-12-10", "close": 0.635, "volume": 7979469.0}, {"date": "2024-12-11", "close": 0.64, "volume": 6559316.0}, {"date": "2024-12-12", "close": 0.63, "volume": 4332953.0}, {"date": "2024-12-13", "close": 0.625, "volume": 5416868.0}, {"date": "2024-12-16", "close": 0.615, "volume": 5038867.0}, {"date": "2024-12-17", "close": 0.61, "volume": 6705659.0}, {"date": "2024-12-18", "close": 0.635, "volume": 5217197.0}, {"date": "2024-12-19", "close": 0.62, "volume": 4480896.0}, {"date": "2024-12-20", "close": 0.625, "volume": 9794860.0}, {"date": "2024-12-23", "close": 0.655, "volume": 6985228.0}, {"date": "2024-12-24", "close": 0.64, "volume": 5577048.0}, {"date": "2024-12-27", "close": 0.75, "volume": 16439176.0}, {"date": "2024-12-30", "close": 0.715, "volume": 22714962.0}, {"date": "2024-12-31", "close": 0.765, "volume": 10140545.0}, {"date": "2025-01-02", "close": 0.745, "volume": 9779934.0}, {"date": "2025-01-03", "close": 0.76, "volume": 8293025.0}, {"date": "2025-01-06", "close": 0.735, "volume": 30401835.0}, {"date": "2025-01-07", "close": 0.76, "volume": 16047811.0}, {"date": "2025-01-08", "close": 0.84, "volume": 28167978.0}, {"date": "2025-01-09", "close": 0.785, "volume": 20572957.0}, {"date": "2025-01-10", "close": 0.765, "volume": 10709698.0}, {"date": "2025-01-13", "close": 0.74, "volume": 9817423.0}, {"date": "2025-01-14", "close": 0.715, "volume": 9608412.0}, {"date": "2025-01-15", "close": 0.68, "volume": 14895805.0}, {"date": "2025-01-16", "close": 0.665, "volume": 8846125.0}, {"date": "2025-01-17", "close": 0.69, "volume": 10779865.0}, {"date": "2025-01-20", "close": 0.66, "volume": 12257381.0}, {"date": "2025-01-21", "close": 0.665, "volume": 9111387.0}, {"date": "2025-01-22", "close": 0.645, "volume": 7030787.0}, {"date": "2025-01-23", "close": 0.655, "volume": 5884690.0}, {"date": "2025-01-24", "close": 0.655, "volume": 4916782.0}, {"date": "2025-01-28", "close": 0.615, "volume": 8177553.0}, {"date": "2025-01-29", "close": 0.64, "volume": 22707330.0}, {"date": "2025-01-30", "close": 0.665, "volume": 16066372.0}, {"date": "2025-01-31", "close": 0.67, "volume": 11569187.0}, {"date": "2025-02-03", "close": 0.615, "volume": 14942138.0}, {"date": "2025-02-04", "close": 0.63, "volume": 7572855.0}, {"date": "2025-02-05", "close": 0.66, "volume": 8492406.0}, {"date": "2025-02-06", "close": 0.65, "volume": 7255101.0}, {"date": "2025-02-07", "close": 0.63, "volume": 6005239.0}, {"date": "2025-02-10", "close": 0.63, "volume": 5303161.0}, {"date": "2025-02-11", "close": 0.59, "volume": 16672638.0}, {"date": "2025-02-12", "close": 0.615, "volume": 8279684.0}, {"date": "2025-02-13", "close": 0.625, "volume": 8039347.0}, {"date": "2025-02-14", "close": 0.635, "volume": 12503719.0}, {"date": "2025-02-17", "close": 0.615, "volume": 6741044.0}, {"date": "2025-02-18", "close": 0.6, "volume": 11455106.0}, {"date": "2025-02-19", "close": 0.63, "volume": 13917241.0}, {"date": "2025-02-20", "close": 0.73, "volume": 25208869.0}, {"date": "2025-02-21", "close": 0.8, "volume": 20883260.0}, {"date": "2025-02-24", "close": 0.87, "volume": 18647367.0}, {"date": "2025-02-25", "close": 0.795, "volume": 19053737.0}, {"date": "2025-02-26", "close": 0.85, "volume": 19546134.0}, {"date": "2025-02-27", "close": 0.83, "volume": 10078183.0}, {"date": "2025-02-28", "close": 0.77, "volume": 42196108.0}, {"date": "2025-03-03", "close": 0.78, "volume": 9163965.0}, {"date": "2025-03-04", "close": 0.785, "volume": 6004542.0}, {"date": "2025-03-05", "close": 0.795, "volume": 5413856.0}, {"date": "2025-03-06", "close": 0.835, "volume": 6895452.0}, {"date": "2025-03-07", "close": 0.88, "volume": 10946771.0}, {"date": "2025-03-10", "close": 0.98, "volume": 12789139.0}, {"date": "2025-03-11", "close": 0.86, "volume": 19573053.0}, {"date": "2025-03-12", "close": 0.875, "volume": 8151239.0}, {"date": "2025-03-13", "close": 0.97, "volume": 13917980.0}, {"date": "2025-03-14", "close": 1.09, "volume": 34396780.0}, {"date": "2025-03-17", "close": 1.03, "volume": 18901684.0}, {"date": "2025-03-18", "close": 1.045, "volume": 11933748.0}, {"date": "2025-03-19", "close": 1.145, "volume": 19759432.0}, {"date": "2025-03-20", "close": 1.12, "volume": 10435143.0}, {"date": "2025-03-21", "close": 1.12, "volume": 13999712.0}, {"date": "2025-03-24", "close": 1.055, "volume": 7202944.0}, {"date": "2025-03-25", "close": 0.98, "volume": 9972540.0}, {"date": "2025-03-26", "close": 0.985, "volume": 11968069.0}, {"date": "2025-03-27", "close": 0.935, "volume": 9126582.0}, {"date": "2025-03-28", "close": 0.95, "volume": 6824304.0}, {"date": "2025-03-31", "close": 0.905, "volume": 7798420.0}, {"date": "2025-04-01", "close": 0.9, "volume": 6154485.0}, {"date": "2025-04-02", "close": 0.91, "volume": 7707280.0}, {"date": "2025-04-03", "close": 0.935, "volume": 10067685.0}, {"date": "2025-04-04", "close": 0.88, "volume": 23633267.0}, {"date": "2025-04-07", "close": 0.835, "volume": 19521835.0}, {"date": "2025-04-08", "close": 0.875, "volume": 12998700.0}, {"date": "2025-04-09", "close": 0.845, "volume": 5472487.0}, {"date": "2025-04-10", "close": 0.955, "volume": 12710840.0}, {"date": "2025-04-11", "close": 0.89, "volume": 9900892.0}, {"date": "2025-04-14", "close": 1.035, "volume": 19534861.0}, {"date": "2025-04-15", "close": 1.135, "volume": 25546466.0}, {"date": "2025-04-16", "close": 1.13, "volume": 11785764.0}, {"date": "2025-04-17", "close": 1.15, "volume": 8386049.0}, {"date": "2025-04-22", "close": 1.2, "volume": 14202205.0}, {"date": "2025-04-23", "close": 1.21, "volume": 16402474.0}, {"date": "2025-04-24", "close": 1.205, "volume": 13373524.0}, {"date": "2025-04-28", "close": 1.25, "volume": 20698690.0}, {"date": "2025-04-29", "close": 1.335, "volume": 11849735.0}, {"date": "2025-04-30", "close": 1.34, "volume": 13424554.0}, {"date": "2025-05-01", "close": 1.26, "volume": 11649565.0}, {"date": "2025-05-02", "close": 1.32, "volume": 9297277.0}, {"date": "2025-05-05", "close": 1.32, "volume": 7957834.0}, {"date": "2025-05-06", "close": 1.305, "volume": 4763508.0}, {"date": "2025-05-07", "close": 1.28, "volume": 11387775.0}, {"date": "2025-05-08", "close": 1.24, "volume": 7332935.0}, {"date": "2025-05-09", "close": 1.355, "volume": 19263209.0}, {"date": "2025-05-12", "close": 1.42, "volume": 17183078.0}, {"date": "2025-05-13", "close": 1.325, "volume": 13244948.0}, {"date": "2025-05-14", "close": 1.285, "volume": 7063024.0}, {"date": "2025-05-15", "close": 1.3, "volume": 6725279.0}, {"date": "2025-05-16", "close": 1.29, "volume": 4385933.0}, {"date": "2025-05-19", "close": 1.23, "volume": 7266263.0}, {"date": "2025-05-20", "close": 1.22, "volume": 5373463.0}, {"date": "2025-05-21", "close": 1.18, "volume": 6280925.0}, {"date": "2025-05-22", "close": 1.225, "volume": 4482945.0}, {"date": "2025-05-23", "close": 1.205, "volume": 3543193.0}, {"date": "2025-05-26", "close": 1.17, "volume": 4662586.0}, {"date": "2025-05-27", "close": 1.19, "volume": 3558669.0}, {"date": "2025-05-28", "close": 1.225, "volume": 7929098.0}, {"date": "2025-05-29", "close": 1.29, "volume": 13831640.0}, {"date": "2025-05-30", "close": 1.315, "volume": 7248981.0}, {"date": "2025-06-02", "close": 1.28, "volume": 8564784.0}, {"date": "2025-06-03", "close": 1.4, "volume": 16089278.0}, {"date": "2025-06-04", "close": 1.575, "volume": 26880626.0}, {"date": "2025-06-05", "close": 1.63, "volume": 20953008.0}, {"date": "2025-06-06", "close": 1.545, "volume": 17110513.0}, {"date": "2025-06-10", "close": 1.645, "volume": 17083313.0}, {"date": "2025-06-11", "close": 1.605, "volume": 12505230.0}, {"date": "2025-06-12", "close": 1.725, "volume": 11902478.0}, {"date": "2025-06-13", "close": 1.7, "volume": 11076278.0}, {"date": "2025-06-16", "close": 1.77, "volume": 13507370.0}, {"date": "2025-06-17", "close": 1.88, "volume": 18307744.0}, {"date": "2025-06-18", "close": 1.845, "volume": 11158701.0}, {"date": "2025-06-19", "close": 1.81, "volume": 8839260.0}, {"date": "2025-06-20", "close": 1.91, "volume": 18130018.0}, {"date": "2025-06-23", "close": 1.83, "volume": 11429428.0}, {"date": "2025-06-24", "close": 1.785, "volume": 17724936.0}, {"date": "2025-06-25", "close": 2.14, "volume": 35396233.0}, {"date": "2025-06-26", "close": 2.39, "volume": 22500312.0}, {"date": "2025-06-27", "close": 2.38, "volume": 35812756.0}, {"date": "2025-06-30", "close": 2.28, "volume": 26410497.0}, {"date": "2025-07-01", "close": 2.56, "volume": 27332989.0}, {"date": "2025-07-02", "close": 2.46, "volume": 21754047.0}, {"date": "2025-07-03", "close": 2.47, "volume": 10172938.0}, {"date": "2025-07-04", "close": 2.35, "volume": 9579729.0}, {"date": "2025-07-07", "close": 2.46, "volume": 11188874.0}, {"date": "2025-07-08", "close": 2.56, "volume": 29914772.0}, {"date": "2025-07-09", "close": 2.59, "volume": 25326500.0}, {"date": "2025-07-10", "close": 2.67, "volume": 13067853.0}, {"date": "2025-07-11", "close": 2.77, "volume": 22655991.0}, {"date": "2025-07-14", "close": 3.24, "volume": 39565066.0}, {"date": "2025-07-15", "close": 3.72, "volume": 50154998.0}, {"date": "2025-07-16", "close": 3.86, "volume": 59542047.0}, {"date": "2025-07-17", "close": 3.51, "volume": 36399860.0}, {"date": "2025-07-18", "close": 3.43, "volume": 22833701.0}, {"date": "2025-07-21", "close": 3.66, "volume": 17523935.0}, {"date": "2025-07-22", "close": 3.71, "volume": 14702162.0}, {"date": "2025-07-23", "close": 3.58, "volume": 9612192.0}, {"date": "2025-07-24", "close": 3.37, "volume": 19266673.0}, {"date": "2025-07-25", "close": 3.03, "volume": 27548768.0}, {"date": "2025-07-28", "close": 3.0, "volume": 13882402.0}, {"date": "2025-07-29", "close": 2.96, "volume": 11819400.0}, {"date": "2025-07-30", "close": 3.17, "volume": 18720313.0}, {"date": "2025-07-31", "close": 3.75, "volume": 28485597.0}, {"date": "2025-08-01", "close": 3.63, "volume": 16443421.0}, {"date": "2025-08-04", "close": 3.77, "volume": 10565897.0}, {"date": "2025-08-05", "close": 4.0, "volume": 24863550.0}, {"date": "2025-08-06", "close": 4.1, "volume": 15022834.0}, {"date": "2025-08-07", "close": 4.09, "volume": 34582985.0}, {"date": "2025-08-08", "close": 3.95, "volume": 17314393.0}, {"date": "2025-08-11", "close": 3.95, "volume": 11931654.0}, {"date": "2025-08-12", "close": 4.1, "volume": 15199378.0}, {"date": "2025-08-13", "close": 4.19, "volume": 11614100.0}, {"date": "2025-08-14", "close": 4.23, "volume": 11671458.0}, {"date": "2025-08-15", "close": 4.09, "volume": 12614834.0}, {"date": "2025-08-18", "close": 3.85, "volume": 10453871.0}, {"date": "2025-08-19", "close": 3.81, "volume": 10506514.0}, {"date": "2025-08-20", "close": 3.39, "volume": 15233733.0}, {"date": "2025-08-21", "close": 3.41, "volume": 12648371.0}, {"date": "2025-08-22", "close": 3.58, "volume": 9782266.0}, {"date": "2025-08-25", "close": 3.59, "volume": 10366529.0}, {"date": "2025-08-26", "close": 3.57, "volume": 44398555.0}, {"date": "2025-08-27", "close": 3.2, "volume": 38653174.0}, {"date": "2025-08-28", "close": 3.27, "volume": 16274531.0}, {"date": "2025-08-29", "close": 3.3, "volume": 11061131.0}, {"date": "2025-09-01", "close": 3.24, "volume": 8004828.0}, {"date": "2025-09-02", "close": 3.09, "volume": 9243480.0}, {"date": "2025-09-03", "close": 3.11, "volume": 9933023.0}, {"date": "2025-09-04", "close": 3.13, "volume": 8675145.0}, {"date": "2025-09-05", "close": 3.03, "volume": 9091531.0}, {"date": "2025-09-08", "close": 3.19, "volume": 14840353.0}, {"date": "2025-09-09", "close": 3.1, "volume": 22390805.0}, {"date": "2025-09-10", "close": 3.21, "volume": 11319567.0}, {"date": "2025-09-11", "close": 3.08, "volume": 7762513.0}, {"date": "2025-09-12", "close": 3.21, "volume": 9755457.0}, {"date": "2025-09-15", "close": 3.26, "volume": 6389911.0}, {"date": "2025-09-16", "close": 3.14, "volume": 7443098.0}, {"date": "2025-09-17", "close": 3.2, "volume": 11445845.0}, {"date": "2025-09-18", "close": 3.23, "volume": 10823567.0}, {"date": "2025-09-19", "close": 3.22, "volume": 37057207.0}, {"date": "2025-09-22", "close": 3.31, "volume": 10872888.0}, {"date": "2025-09-23", "close": 3.54, "volume": 16836575.0}, {"date": "2025-09-24", "close": 3.76, "volume": 14862529.0}, {"date": "2025-09-25", "close": 3.67, "volume": 13698256.0}, {"date": "2025-09-26", "close": 3.73, "volume": 8270614.0}, {"date": "2025-09-29", "close": 4.4, "volume": 35105019.0}, {"date": "2025-09-30", "close": 4.66, "volume": 25444750.0}, {"date": "2025-10-01", "close": 5.74, "volume": 43863366.0}, {"date": "2025-10-02", "close": 5.18, "volume": 60010549.0}, {"date": "2025-10-03", "close": 5.68, "volume": 30964736.0}, {"date": "2025-10-06", "close": 6.29, "volume": 20447816.0}, {"date": "2025-10-07", "close": 6.06, "volume": 27340635.0}, {"date": "2025-10-08", "close": 6.53, "volume": 22527091.0}, {"date": "2025-10-09", "close": 6.6, "volume": 16939619.0}, {"date": "2025-10-10", "close": 6.36, "volume": 15752189.0}, {"date": "2025-10-13", "close": 6.03, "volume": 13690975.0}, {"date": "2025-10-14", "close": 5.64, "volume": 14893608.0}, {"date": "2025-10-15", "close": 5.1, "volume": 18918011.0}, {"date": "2025-10-16", "close": 4.99, "volume": 15301857.0}, {"date": "2025-10-17", "close": 4.59, "volume": 13649063.0}, {"date": "2025-10-20", "close": 4.47, "volume": 16830328.0}, {"date": "2025-10-21", "close": 4.86, "volume": 18986897.0}, {"date": "2025-10-22", "close": 4.79, "volume": 8640242.0}, {"date": "2025-10-23", "close": 4.68, "volume": 10398205.0}, {"date": "2025-10-24", "close": 4.51, "volume": 9548053.0}, {"date": "2025-10-27", "close": 4.6, "volume": 12009315.0}, {"date": "2025-10-28", "close": 4.75, "volume": 12792660.0}, {"date": "2025-10-29", "close": 4.17, "volume": 22782108.0}, {"date": "2025-10-30", "close": 4.07, "volume": 28144099.0}, {"date": "2025-10-31", "close": 3.83, "volume": 25071958.0}, {"date": "2025-11-03", "close": 3.83, "volume": 21808536.0}, {"date": "2025-11-04", "close": 4.16, "volume": 19321538.0}, {"date": "2025-11-05", "close": 3.85, "volume": 24076725.0}, {"date": "2025-11-06", "close": 3.4, "volume": 31724223.0}, {"date": "2025-11-07", "close": 3.22, "volume": 24727724.0}, {"date": "2025-11-10", "close": 3.26, "volume": 27392060.0}, {"date": "2025-11-11", "close": 3.31, "volume": 18263760.0}, {"date": "2025-11-12", "close": 3.28, "volume": 14700494.0}, {"date": "2025-11-13", "close": 2.25, "volume": 89575649.0}, {"date": "2025-11-14", "close": 2.33, "volume": 49532085.0}, {"date": "2025-11-17", "close": 2.6, "volume": 32508077.0}, {"date": "2025-11-18", "close": 2.45, "volume": 30616876.0}, {"date": "2025-11-19", "close": 1.97, "volume": 49720591.0}, {"date": "2025-11-20", "close": 1.89, "volume": 45933900.0}, {"date": "2025-11-21", "close": 1.715, "volume": 43278610.0}, {"date": "2025-11-24", "close": 1.745, "volume": 37958592.0}, {"date": "2025-11-25", "close": 2.0, "volume": 47060914.0}, {"date": "2025-11-26", "close": 2.17, "volume": 57725483.0}, {"date": "2025-11-27", "close": 2.0, "volume": 27350331.0}, {"date": "2025-11-28", "close": 1.98, "volume": 19265394.0}, {"date": "2025-12-01", "close": 1.965, "volume": 20246273.0}, {"date": "2025-12-02", "close": 1.88, "volume": 22132224.0}, {"date": "2025-12-03", "close": 1.835, "volume": 13988332.0}, {"date": "2025-12-04", "close": 1.895, "volume": 13954763.0}, {"date": "2025-12-05", "close": 1.905, "volume": 16038276.0}, {"date": "2025-12-08", "close": 1.89, "volume": 11166694.0}, {"date": "2025-12-09", "close": 1.945, "volume": 12072045.0}, {"date": "2025-12-10", "close": 2.26, "volume": 24010923.0}, {"date": "2025-12-11", "close": 2.11, "volume": 24302984.0}, {"date": "2025-12-12", "close": 2.08, "volume": 17811089.0}, {"date": "2025-12-15", "close": 2.3, "volume": 15818377.0}, {"date": "2025-12-16", "close": 2.81, "volume": 44699715.0}, {"date": "2025-12-17", "close": 2.47, "volume": 24632237.0}, {"date": "2025-12-18", "close": 2.49, "volume": 12430690.0}, {"date": "2025-12-19", "close": 2.78, "volume": 24071753.0}, {"date": "2025-12-22", "close": 3.0, "volume": 23058129.0}, {"date": "2025-12-23", "close": 3.27, "volume": 30867272.0}, {"date": "2025-12-24", "close": 3.29, "volume": 21181238.0}, {"date": "2025-12-29", "close": 3.13, "volume": 16719376.0}, {"date": "2025-12-30", "close": 3.12, "volume": 19105814.0}, {"date": "2025-12-31", "close": 3.08, "volume": 7548618.0}, {"date": "2026-01-02", "close": 3.33, "volume": 17260731.0}, {"date": "2026-01-05", "close": 3.31, "volume": 14876627.0}, {"date": "2026-01-06", "close": 3.92, "volume": 33130423.0}, {"date": "2026-01-07", "close": 3.89, "volume": 16886334.0}, {"date": "2026-01-08", "close": 3.85, "volume": 21618478.0}, {"date": "2026-01-09", "close": 4.02, "volume": 22306167.0}, {"date": "2026-01-12", "close": 3.85, "volume": 17294790.0}, {"date": "2026-01-13", "close": 3.9, "volume": 18813401.0}, {"date": "2026-01-14", "close": 3.97, "volume": 11032083.0}, {"date": "2026-01-15", "close": 4.08, "volume": 14454197.0}, {"date": "2026-01-16", "close": 4.4, "volume": 23284127.0}, {"date": "2026-01-19", "close": 4.55, "volume": 15059544.0}, {"date": "2026-01-20", "close": 4.74, "volume": 18070885.0}, {"date": "2026-01-21", "close": 4.32, "volume": 18994114.0}, {"date": "2026-01-22", "close": 4.73, "volume": 15552305.0}, {"date": "2026-01-23", "close": 4.47, "volume": 15268389.0}, {"date": "2026-01-27", "close": 4.18, "volume": 18893632.0}, {"date": "2026-01-28", "close": 3.95, "volume": 18119709.0}, {"date": "2026-01-29", "close": 3.59, "volume": 23096592.0}, {"date": "2026-01-30", "close": 3.32, "volume": 20447223.0}, {"date": "2026-02-02", "close": 3.45, "volume": 16048004.0}, {"date": "2026-02-03", "close": 3.72, "volume": 15496045.0}, {"date": "2026-02-04", "close": 3.48, "volume": 14010578.0}, {"date": "2026-02-05", "close": 3.19, "volume": 12857079.0}, {"date": "2026-02-06", "close": 2.9, "volume": 18695833.0}, {"date": "2026-02-09", "close": 3.15, "volume": 15457668.0}, {"date": "2026-02-10", "close": 3.38, "volume": 15481146.0}, {"date": "2026-02-11", "close": 3.29, "volume": 13876206.0}, {"date": "2026-02-12", "close": 3.07, "volume": 12816090.0}, {"date": "2026-02-13", "close": 3.03, "volume": 9978885.0}, {"date": "2026-02-16", "close": 3.16, "volume": 9561067.0}, {"date": "2026-02-17", "close": 3.25, "volume": 10819230.0}, {"date": "2026-02-18", "close": 3.28, "volume": 9083336.0}, {"date": "2026-02-19", "close": 3.16, "volume": 7999741.0}, {"date": "2026-02-20", "close": 3.22, "volume": 7210895.0}, {"date": "2026-02-23", "close": 3.05, "volume": 8530972.0}, {"date": "2026-02-24", "close": 3.01, "volume": 9589606.0}, {"date": "2026-02-25", "close": 3.39, "volume": 21979890.0}, {"date": "2026-02-26", "close": 3.69, "volume": 17364001.0}, {"date": "2026-02-27", "close": 3.62, "volume": 13447723.0}, {"date": "2026-03-02", "close": 3.86, "volume": 22761422.0}, {"date": "2026-03-03", "close": 3.62, "volume": 14067063.0}, {"date": "2026-03-04", "close": 3.36, "volume": 15250325.0}, {"date": "2026-03-05", "close": 3.7, "volume": 13677633.0}, {"date": "2026-03-06", "close": 4.07, "volume": 20482265.0}, {"date": "2026-03-09", "close": 3.71, "volume": 14564254.0}, {"date": "2026-03-10", "close": 4.02, "volume": 13936266.0}, {"date": "2026-03-11", "close": 4.08, "volume": 26277191.0}, {"date": "2026-03-12", "close": 3.92, "volume": 15094004.0}, {"date": "2026-03-13", "close": 4.17, "volume": 23868144.0}, {"date": "2026-03-16", "close": 4.12, "volume": 16719277.0}, {"date": "2026-03-17", "close": 4.02, "volume": 14730288.0}, {"date": "2026-03-18", "close": 4.44, "volume": 19528343.0}, {"date": "2026-03-19", "close": 4.21, "volume": 20951709.0}, {"date": "2026-03-20", "close": 4.15, "volume": 37314708.0}, {"date": "2026-03-23", "close": 3.83, "volume": 14748920.0}, {"date": "2026-03-24", "close": 3.57, "volume": 20441390.0}, {"date": "2026-03-25", "close": 4.26, "volume": 24037035.0}, {"date": "2026-03-26", "close": 4.48, "volume": 40116337.0}, {"date": "2026-03-27", "close": 3.88, "volume": 23635226.0}, {"date": "2026-03-30", "close": 3.91, "volume": 12551951.0}, {"date": "2026-03-31", "close": 3.81, "volume": 14303146.0}, {"date": "2026-04-01", "close": 3.98, "volume": 12766039.0}, {"date": "2026-04-02", "close": 3.93, "volume": 10873973.0}, {"date": "2026-04-07", "close": 3.99, "volume": 11587505.0}, {"date": "2026-04-08", "close": 3.45, "volume": 54926349.0}, {"date": "2026-04-09", "close": 3.5, "volume": 15202852.0}, {"date": "2026-04-10", "close": 3.47, "volume": 12899399.0}, {"date": "2026-04-13", "close": 3.37, "volume": 8104854.0}, {"date": "2026-04-14", "close": 3.41, "volume": 13770088.0}, {"date": "2026-04-15", "close": 3.72, "volume": 21958403.0}, {"date": "2026-04-16", "close": 3.63, "volume": 10154065.0}, {"date": "2026-04-17", "close": 3.61, "volume": 9824522.0}, {"date": "2026-04-20", "close": 3.61, "volume": 9323758.0}, {"date": "2026-04-21", "close": 3.81, "volume": 15281478.0}, {"date": "2026-04-22", "close": 3.83, "volume": 15003074.0}, {"date": "2026-04-23", "close": 3.72, "volume": 8847695.0}, {"date": "2026-04-24", "close": 3.72, "volume": 11878701.0}, {"date": "2026-04-27", "close": 3.78, "volume": 8648405.0}, {"date": "2026-04-28", "close": 3.62, "volume": 9001752.0}, {"date": "2026-04-29", "close": 3.63, "volume": 6278767.0}, {"date": "2026-04-30", "close": 3.54, "volume": 6357450.0}, {"date": "2026-05-01", "close": 3.61, "volume": 6041611.0}, {"date": "2026-05-04", "close": 3.75, "volume": 11794128.0}, {"date": "2026-05-05", "close": 3.77, "volume": 10614879.0}, {"date": "2026-05-06", "close": 3.82, "volume": 13042065.0}, {"date": "2026-05-07", "close": 3.76, "volume": 14531520.0}, {"date": "2026-05-08", "close": 3.63, "volume": 5842200.0}, {"date": "2026-05-11", "close": 3.53, "volume": 11359042.0}, {"date": "2026-05-12", "close": 3.18, "volume": 29713501.0}, {"date": "2026-05-13", "close": 3.22, "volume": 10647184.0}, {"date": "2026-05-14", "close": 3.18, "volume": 7643760.0}, {"date": "2026-05-15", "close": 3.27, "volume": 9330448.0}, {"date": "2026-05-18", "close": 3.13, "volume": 7883181.0}, {"date": "2026-05-19", "close": 2.94, "volume": 16862287.0}, {"date": "2026-05-20", "close": 2.83, "volume": 11809921.0}, {"date": "2026-05-21", "close": 3.0, "volume": 8106493.0}, {"date": "2026-05-22", "close": 3.03, "volume": 10116922.0}, {"date": "2026-05-25", "close": 3.13, "volume": 7147892.0}, {"date": "2026-05-26", "close": 3.19, "volume": 6127102.0}, {"date": "2026-05-27", "close": 3.16, "volume": 5519249.0}, {"date": "2026-05-28", "close": 3.19, "volume": 6944551.0}, {"date": "2026-05-29", "close": 3.39, "volume": 21820959.0}, {"date": "2026-06-01", "close": 3.1, "volume": 21749087.0}, {"date": "2026-06-02", "close": 3.21, "volume": 14282432.0}, {"date": "2026-06-03", "close": 3.07, "volume": 8719567.0}, {"date": "2026-06-04", "close": 2.96, "volume": 7718974.0}, {"date": "2026-06-05", "close": 2.86, "volume": 6583375.0}, {"date": "2026-06-09", "close": 2.78, "volume": 12808009.0}, {"date": "2026-06-10", "close": 2.77, "volume": 9503763.0}, {"date": "2026-06-11", "close": 2.79, "volume": 7385547.0}, {"date": "2026-06-12", "close": 2.96, "volume": 6206573.0}, {"date": "2026-06-15", "close": 2.92, "volume": 7955537.0}, {"date": "2026-06-16", "close": 2.88, "volume": 6117992.0}, {"date": "2026-06-17", "close": 2.83, "volume": 6854340.0}, {"date": "2026-06-18", "close": 2.74, "volume": 6614618.0}, {"date": "2026-06-19", "close": 2.74, "volume": 12434118.0}, {"date": "2026-06-22", "close": 2.65, "volume": 8141648.0}, {"date": "2026-06-23", "close": 2.53, "volume": 8339971.0}, {"date": "2026-06-24", "close": 2.55, "volume": 7152971.0}, {"date": "2026-06-25", "close": 2.41, "volume": 6742331.0}, {"date": "2026-06-26", "close": 2.28, "volume": 9608251.0}, {"date": "2026-06-29", "close": 2.33, "volume": 13209737.0}, {"date": "2026-06-30", "close": 2.42, "volume": 13506288.0}, {"date": "2026-07-01", "close": 2.39, "volume": 6479747.0}, {"date": "2026-07-02", "close": 2.39, "volume": 8350784.0}, {"date": "2026-07-03", "close": 2.41, "volume": 5657467.0}, {"date": "2026-07-06", "close": 2.52, "volume": 8409736.0}, {"date": "2026-07-07", "close": 2.44, "volume": 8953135.0}, {"date": "2026-07-08", "close": 2.32, "volume": 9285334.0}, {"date": "2026-07-09", "close": 2.29, "volume": 7410782.0}, {"date": "2026-07-10", "close": 2.29, "volume": 4619833.0}, {"date": "2026-07-13", "close": 2.27, "volume": 5117087.0}, {"date": "2026-07-14", "close": 2.29, "volume": 7014466.0}, {"date": "2026-07-15", "close": 2.37, "volume": 6501830.0}, {"date": "2026-07-16", "close": 2.32, "volume": 4597672.0}, {"date": "2026-07-17", "close": 2.14, "volume": 9109583.0}, {"date": "2026-07-20", "close": 2.16, "volume": 6366840.0}, {"date": "2026-07-21", "close": 2.17, "volume": 5152063.0}, {"date": "2026-07-22", "close": 2.16, "volume": 4715351.0}, {"date": "2026-07-23", "close": 2.21, "volume": 7741998.0}, {"date": "2026-07-24", "close": 2.04, "volume": 10111570.0}, {"date": "2026-07-27", "close": 2.08, "volume": 11071734.0}, {"date": "2026-07-28", "close": 1.805, "volume": 37708646.0}, {"date": "2026-07-29", "close": 1.79, "volume": 22766037.0}, {"date": "2026-07-30", "close": 1.77, "volume": 15445507.0}, {"date": "2026-07-31", "close": 1.695, "volume": 19696186.0}, {"date": "2026-08-03", "close": 1.815, "volume": 18826573.0}, {"date": "2026-08-04", "close": 2.08, "volume": 16786588.0}, {"date": "2026-08-05", "close": 2.19, "volume": 13245709.0}, {"date": "2026-08-06", "close": 2.28, "volume": 20348801.0}, {"date": "2026-08-07", "close": 2.18, "volume": 8277297.0}], "refreshing": true}