{"ticker": "EIQ", "overview": {"name": "Echoiq Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EIQ", "has_prices": true, "as_of": "2026-09-23", "last": 0.64, "prev_close": 0.655, "change": -0.015000000000000013, "change_pct": -0.022900763358778647, "session_volume": 3732788.0, "vwap_5": 0.7160956326104496, "vwap_20": 0.731417501399509, "vwap_60": 1.0345758451496676, "vwap_250": 0.8774743514256031, "high_52w": 1.75, "low_52w": 0.19, "avg_volume_20": 12187756.75, "sessions": 400, "market_cap": {"value": 437116120.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134302", "src": "ASX", "ticker": "EIQ", "cik": "", "company": "Echoiq Limited", "company_raw": "Echoiq Limited", "who": "Scott Wilkin", "who_key": "Scott Wilkin", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Scott Wilkin changes a holding in EIQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134302", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "A Grover", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-09", "source_url": "https://www.marketindex.com.au/asx/eiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Formica", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-09", "source_url": "https://www.marketindex.com.au/asx/eiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Picton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-09", "source_url": "https://www.marketindex.com.au/asx/eiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Grover", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-04", "source_url": "https://www.marketindex.com.au/asx/eiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Formica", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-24", "source_url": "https://www.marketindex.com.au/asx/eiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Grover", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-19", "source_url": "https://www.marketindex.com.au/asx/eiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Formica", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-19", "source_url": "https://www.marketindex.com.au/asx/eiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Grover", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-02", "source_url": "https://www.marketindex.com.au/asx/eiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Picton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-27", "source_url": "https://www.marketindex.com.au/asx/eiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Formica", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-12", "source_url": "https://www.marketindex.com.au/asx/eiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Grover", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-07", "source_url": "https://www.marketindex.com.au/asx/eiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Whitelock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-07", "source_url": "https://www.marketindex.com.au/asx/eiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Formica", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-07", "source_url": "https://www.marketindex.com.au/asx/eiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Whitelock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-03", "source_url": "https://www.marketindex.com.au/asx/eiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Grover", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-03", "source_url": "https://www.marketindex.com.au/asx/eiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Formica", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-03", "source_url": "https://www.marketindex.com.au/asx/eiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Antanas Guoga", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-02", "source_url": "https://www.marketindex.com.au/asx/eiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Grover", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-29", "source_url": "https://www.marketindex.com.au/asx/eiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Antanas Guoga", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-05", "source_url": "https://www.marketindex.com.au/asx/eiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Antanas Guoga", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-27", "source_url": "https://www.marketindex.com.au/asx/eiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Grover", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-14", "source_url": "https://www.marketindex.com.au/asx/eiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Antanas Guoga", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-13", "source_url": "https://www.marketindex.com.au/asx/eiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Antanas Guoga", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-01", "source_url": "https://www.marketindex.com.au/asx/eiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Antanas Guoga", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-25", "source_url": "https://www.marketindex.com.au/asx/eiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Antanas Guoga", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-25", "source_url": "https://www.marketindex.com.au/asx/eiq", "needs_ocr": 0}], "directors": [{"name": "N Gellard", "first_seen": "2016-11-04", "last_seen": "2016-11-18", "status": "past", "notices": 2}, {"name": "Rick Anstey", "first_seen": "2017-03-02", "last_seen": "2017-03-02", "status": "past", "notices": 1}, {"name": "Elizabeth Whitelock", "first_seen": "2019-11-01", "last_seen": "2019-11-01", "status": "past", "notices": 1}, {"name": "Andrew Grover", "first_seen": "2019-05-31", "last_seen": "2020-07-29", "status": "past", "notices": 3}, {"name": "Antanas Guoga", "first_seen": "2020-02-25", "last_seen": "2020-10-02", "status": "past", "notices": 7}, {"name": "E Whitelock", "first_seen": "2021-06-03", "last_seen": "2021-07-07", "status": "past", "notices": 2}, {"name": "S Picton", "first_seen": "2021-10-27", "last_seen": "2022-12-09", "status": "past", "notices": 2}, {"name": "S Formica", "first_seen": "2021-06-03", "last_seen": "2022-12-09", "status": "past", "notices": 6}, {"name": "A Grover", "first_seen": "2021-06-03", "last_seen": "2022-12-09", "status": "past", "notices": 6}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "1.2800", "new_value": "0.6400", "effective": "2026-09-09", "evidence": "EIQ moved 2:1 in one session on 2026-09-09 \u2014 a clean 2:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:26.388986"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-25", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities Report & Appendix 4C Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152689-6A1351158"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152419-6A1351002"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Notification of cessation of securities - EIQ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151845-6A1350749"}, {"date": "2026-10-11", "form": "Progress Report", "title": "EchoSolv HF FDA 510(k) update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147021-6A1348681"}, {"date": "2026-10-06", "form": "Notice Of Meeting", "title": "Date of AGM and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144999-2A1702206"}], "performance": {"ticker": "EIQ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2010-12-17", "close": 0.264824, "volume": 1094312.0}, {"date": "2010-12-20", "close": 0.241179, "volume": 258829.0}, {"date": "2010-12-21", "close": 0.23645, "volume": 425566.0}, {"date": "2010-12-22", "close": 0.241179, "volume": 161207.0}, {"date": "2010-12-23", "close": 0.250637, "volume": 90679.0}, {"date": "2010-12-24", "close": 0.250637, "volume": 12968.0}, {"date": "2010-12-29", "close": 0.250637, "volume": 105730.0}, {"date": "2010-12-30", "close": 0.250637, "volume": 92235.0}, {"date": "2010-12-31", "close": 0.250637, "volume": 86436.0}, {"date": "2011-01-04", "close": 0.245908, "volume": 12688.0}, {"date": "2011-01-05", "close": 0.23645, "volume": 174455.0}, {"date": "2011-01-07", "close": 0.23645, "volume": 58152.0}, {"date": "2011-01-10", "close": 0.23645, "volume": 97404.0}, {"date": "2011-01-11", "close": 0.23645, "volume": 111017.0}, {"date": "2011-01-13", "close": 0.23645, "volume": 63438.0}, {"date": "2011-01-14", "close": 0.226992, "volume": 37006.0}, {"date": "2011-01-17", "close": 0.222263, "volume": 52865.0}, {"date": "2011-01-19", "close": 0.226992, "volume": 21146.0}, {"date": "2011-01-20", "close": 0.23645, "volume": 15183.0}, {"date": "2011-01-21", "close": 0.23645, "volume": 75851.0}, {"date": "2011-01-24", "close": 0.245908, "volume": 79298.0}, {"date": "2011-01-25", "close": 0.23645, "volume": 68725.0}, {"date": "2011-01-28", "close": 0.217534, "volume": 123705.0}, {"date": "2011-01-31", "close": 0.217534, "volume": 5815.0}, {"date": "2011-02-04", "close": 0.23645, "volume": 96215.0}, {"date": "2011-02-09", "close": 0.226992, "volume": 26433.0}, {"date": "2011-02-10", "close": 0.226992, "volume": 88030.0}, {"date": "2011-02-11", "close": 0.23645, "volume": 12688.0}, {"date": "2011-02-14", "close": 0.241179, "volume": 320364.0}, {"date": "2011-02-15", "close": 0.264824, "volume": 279937.0}, {"date": "2011-02-16", "close": 0.28374, "volume": 384785.0}, {"date": "2011-02-17", "close": 0.28374, "volume": 26433.0}, {"date": "2011-02-18", "close": 0.274282, "volume": 139564.0}, {"date": "2011-02-22", "close": 0.279011, "volume": 12688.0}, {"date": "2011-02-23", "close": 0.274282, "volume": 37006.0}, {"date": "2011-02-24", "close": 0.260095, "volume": 175513.0}, {"date": "2011-02-25", "close": 0.260095, "volume": 26433.0}, {"date": "2011-02-28", "close": 0.255366, "volume": 62381.0}, {"date": "2011-03-01", "close": 0.255366, "volume": 32776.0}, {"date": "2011-03-02", "close": 0.264824, "volume": 43470.0}, {"date": "2011-03-03", "close": 0.255366, "volume": 52865.0}, {"date": "2011-03-04", "close": 0.264824, "volume": 39041.0}, {"date": "2011-03-08", "close": 0.255366, "volume": 15860.0}, {"date": "2011-03-09", "close": 0.245908, "volume": 129405.0}, {"date": "2011-03-10", "close": 0.245908, "volume": 43878.0}, {"date": "2011-03-11", "close": 0.23645, "volume": 68725.0}, {"date": "2011-03-14", "close": 0.226992, "volume": 23261.0}, {"date": "2011-03-15", "close": 0.212805, "volume": 63693.0}, {"date": "2011-03-17", "close": 0.217534, "volume": 21146.0}, {"date": "2011-03-18", "close": 0.23645, "volume": 132163.0}, {"date": "2011-03-23", "close": 0.241179, "volume": 154080.0}, {"date": "2011-03-24", "close": 0.241179, "volume": 74011.0}, {"date": "2011-03-25", "close": 0.241179, "volume": 31719.0}, {"date": "2011-03-28", "close": 0.226992, "volume": 41521.0}, {"date": "2011-03-29", "close": 0.226992, "volume": 126877.0}, {"date": "2011-04-01", "close": 0.226992, "volume": 52865.0}, {"date": "2011-04-04", "close": 0.217534, "volume": 26433.0}, {"date": "2011-04-05", "close": 0.208076, "volume": 343624.0}, {"date": "2011-04-06", "close": 0.208076, "volume": 90642.0}, {"date": "2011-04-07", "close": 0.217534, "volume": 10573.0}, {"date": "2011-04-08", "close": 0.23645, "volume": 42292.0}, {"date": "2011-04-11", "close": 0.222263, "volume": 42292.0}, {"date": "2011-04-12", "close": 0.208076, "volume": 31719.0}, {"date": "2011-04-13", "close": 0.217534, "volume": 100782.0}, {"date": "2011-04-15", "close": 0.212805, "volume": 62043.0}, {"date": "2011-04-20", "close": 0.212805, "volume": 62719.0}, {"date": "2011-04-21", "close": 0.208076, "volume": 21146.0}, {"date": "2011-04-27", "close": 0.193889, "volume": 310647.0}, {"date": "2011-04-28", "close": 0.193889, "volume": 28410.0}, {"date": "2011-04-29", "close": 0.193889, "volume": 10573.0}, {"date": "2011-05-03", "close": 0.193889, "volume": 52865.0}, {"date": "2011-05-04", "close": 0.203347, "volume": 81560.0}, {"date": "2011-05-05", "close": 0.198618, "volume": 164930.0}, {"date": "2011-05-06", "close": 0.208076, "volume": 58963.0}, {"date": "2011-05-12", "close": 0.208076, "volume": 385718.0}, {"date": "2011-05-13", "close": 0.208076, "volume": 25457.0}, {"date": "2011-05-24", "close": 0.208076, "volume": 105731.0}, {"date": "2011-05-31", "close": 0.174973, "volume": 10573.0}, {"date": "2011-06-17", "close": 0.14187, "volume": 105731.0}, {"date": "2011-06-21", "close": 0.156057, "volume": 10573.0}, {"date": "2011-06-27", "close": 0.151328, "volume": 15860.0}, {"date": "2011-06-28", "close": 0.151328, "volume": 10573.0}, {"date": "2011-06-30", "close": 0.151328, "volume": 21146.0}, {"date": "2011-07-01", "close": 0.151328, "volume": 63438.0}, {"date": "2011-07-07", "close": 0.179702, "volume": 89671.0}, {"date": "2011-07-11", "close": 0.179702, "volume": 105731.0}, {"date": "2011-07-12", "close": 0.179702, "volume": 42292.0}, {"date": "2011-07-20", "close": 0.18916, "volume": 65817.0}, {"date": "2011-07-21", "close": 0.208076, "volume": 206175.0}, {"date": "2011-07-22", "close": 0.212805, "volume": 26433.0}, {"date": "2011-07-25", "close": 0.18916, "volume": 19032.0}, {"date": "2011-07-26", "close": 0.198618, "volume": 79298.0}, {"date": "2011-07-27", "close": 0.217534, "volume": 158596.0}, {"date": "2011-07-28", "close": 0.198618, "volume": 52865.0}, {"date": "2011-07-29", "close": 0.198618, "volume": 200888.0}, {"date": "2011-08-01", "close": 0.198618, "volume": 63438.0}, {"date": "2011-08-02", "close": 0.18916, "volume": 115299.0}, {"date": "2011-08-03", "close": 0.18916, "volume": 264326.0}, {"date": "2011-08-08", "close": 0.14187, "volume": 26433.0}, {"date": "2011-08-09", "close": 0.113496, "volume": 38771.0}, {"date": "2011-08-10", "close": 0.14187, "volume": 65764.0}, {"date": "2011-08-11", "close": 0.14187, "volume": 21146.0}, {"date": "2011-08-12", "close": 0.160786, "volume": 47579.0}, {"date": "2011-08-16", "close": 0.174973, "volume": 116304.0}, {"date": "2011-08-17", "close": 0.160786, "volume": 158596.0}, {"date": "2011-08-24", "close": 0.165515, "volume": 20755.0}, {"date": "2011-09-19", "close": 0.132412, "volume": 79298.0}, {"date": "2011-09-22", "close": 0.118225, "volume": 31719.0}, {"date": "2011-09-23", "close": 0.113496, "volume": 63438.0}, {"date": "2011-09-28", "close": 0.118225, "volume": 31719.0}, {"date": "2011-10-25", "close": 0.118225, "volume": 158596.0}, {"date": "2011-11-04", "close": 0.099309, "volume": 105731.0}, {"date": "2011-11-07", "close": 0.09458, "volume": 64813.0}, {"date": "2011-11-08", "close": 0.113496, "volume": 52865.0}, {"date": "2011-11-14", "close": 0.09458, "volume": 105731.0}, {"date": "2011-11-16", "close": 0.09458, "volume": 5287.0}, {"date": "2011-11-21", "close": 0.09458, "volume": 26433.0}, {"date": "2011-11-24", "close": 0.113496, "volume": 79298.0}, {"date": "2011-11-25", "close": 0.09458, "volume": 52865.0}, {"date": "2011-11-30", "close": 0.09458, "volume": 26433.0}, {"date": "2011-12-01", "close": 0.09458, "volume": 30345.0}, {"date": "2011-12-02", "close": 0.09458, "volume": 72214.0}, {"date": "2011-12-06", "close": 0.09458, "volume": 7084.0}, {"date": "2011-12-08", "close": 0.09458, "volume": 68725.0}, {"date": "2011-12-09", "close": 0.075664, "volume": 52865.0}, {"date": "2012-01-25", "close": 0.075664, "volume": 52865.0}, {"date": "2012-02-02", "close": 0.066206, "volume": 52865.0}, {"date": "2012-02-10", "close": 0.056748, "volume": 79298.0}, {"date": "2012-02-13", "close": 0.0576938, "volume": 50222.0}, {"date": "2012-02-24", "close": 0.056748, "volume": 68725.0}, {"date": "2012-02-27", "close": 0.056748, "volume": 74011.0}, {"date": "2012-02-28", "close": 0.0510732, "volume": 30662.0}, {"date": "2012-03-01", "close": 0.0529648, "volume": 8131.0}, {"date": "2012-03-12", "close": 0.0539106, "volume": 15860.0}, {"date": "2012-03-14", "close": 0.0548564, "volume": 1322.0}, {"date": "2012-03-16", "close": 0.0548564, "volume": 46521.0}, {"date": "2012-03-27", "close": 0.066206, "volume": 18702.0}, {"date": "2012-03-28", "close": 0.075664, "volume": 15860.0}, {"date": "2012-03-29", "close": 0.080393, "volume": 40178.0}, {"date": "2012-03-30", "close": 0.085122, "volume": 49693.0}, {"date": "2012-04-27", "close": 0.0832304, "volume": 2.0}, {"date": "2012-05-31", "close": 0.066206, "volume": 52865.0}, {"date": "2012-06-21", "close": 0.0349946, "volume": 28198.0}, {"date": "2012-06-22", "close": 0.0349946, "volume": 42292.0}, {"date": "2012-06-25", "close": 0.037832, "volume": 52865.0}, {"date": "2012-06-28", "close": 0.0340488, "volume": 105731.0}, {"date": "2012-06-29", "close": 0.033103, "volume": 52865.0}, {"date": "2012-07-09", "close": 0.033103, "volume": 105731.0}, {"date": "2012-07-16", "close": 0.033103, "volume": 15860.0}, {"date": "2012-07-31", "close": 0.033103, "volume": 10573.0}, {"date": "2012-08-01", "close": 0.033103, "volume": 55509.0}, {"date": "2012-08-17", "close": 0.033103, "volume": 39649.0}, {"date": "2012-08-20", "close": 0.033103, "volume": 13216.0}, {"date": "2012-08-23", "close": 0.033103, "volume": 2643.0}, {"date": "2012-08-24", "close": 0.028374, "volume": 50222.0}, {"date": "2012-09-21", "close": 0.037832, "volume": 42292.0}, {"date": "2012-09-24", "close": 0.037832, "volume": 10573.0}, {"date": "2012-10-03", "close": 0.0482358, "volume": 39649.0}, {"date": "2012-10-04", "close": 0.0482358, "volume": 15860.0}, {"date": "2012-11-01", "close": 0.04729, "volume": 52865.0}, {"date": "2012-11-14", "close": 0.0406694, "volume": 26433.0}, {"date": "2012-11-21", "close": 0.0406694, "volume": 206175.0}, {"date": "2012-11-22", "close": 0.0397236, "volume": 132163.0}, {"date": "2012-11-23", "close": 0.0387778, "volume": 58152.0}, {"date": "2012-11-29", "close": 0.0387778, "volume": 100444.0}, {"date": "2012-12-04", "close": 0.0340488, "volume": 15147.0}, {"date": "2012-12-13", "close": 0.033103, "volume": 52865.0}, {"date": "2012-12-14", "close": 0.0340488, "volume": 52865.0}, {"date": "2012-12-20", "close": 0.033103, "volume": 84584.0}, {"date": "2013-01-09", "close": 0.033103, "volume": 52865.0}, {"date": "2013-01-16", "close": 0.0302656, "volume": 89871.0}, {"date": "2013-01-17", "close": 0.0302656, "volume": 63438.0}, {"date": "2013-01-21", "close": 0.033103, "volume": 79298.0}, {"date": "2013-02-04", "close": 0.037832, "volume": 158596.0}, {"date": "2013-02-05", "close": 0.033103, "volume": 196631.0}, {"date": "2013-02-08", "close": 0.0312114, "volume": 109462.0}, {"date": "2013-02-11", "close": 0.0312114, "volume": 43848.0}, {"date": "2013-02-12", "close": 0.0312114, "volume": 35450.0}, {"date": "2013-02-18", "close": 0.0312114, "volume": 92601.0}, {"date": "2013-02-20", "close": 0.0359404, "volume": 25959.0}, {"date": "2013-02-21", "close": 0.0368862, "volume": 39173.0}, {"date": "2013-02-27", "close": 0.0387778, "volume": 105731.0}, {"date": "2013-02-28", "close": 0.0397236, "volume": 24365.0}, {"date": "2013-03-25", "close": 0.0387778, "volume": 2115.0}, {"date": "2013-03-28", "close": 0.037832, "volume": 26532.0}, {"date": "2013-04-08", "close": 0.037832, "volume": 328.0}, {"date": "2013-04-15", "close": 0.0312114, "volume": 211461.0}, {"date": "2013-04-24", "close": 0.0312114, "volume": 63111.0}, {"date": "2013-04-29", "close": 0.0312114, "volume": 63438.0}, {"date": "2013-04-30", "close": 0.0312114, "volume": 10901.0}, {"date": "2013-05-01", "close": 0.0312114, "volume": 21146.0}, {"date": "2013-05-02", "close": 0.028374, "volume": 89871.0}, {"date": "2013-05-08", "close": 0.018916, "volume": 42292.0}, {"date": "2013-05-09", "close": 0.018916, "volume": 31719.0}, {"date": "2013-05-16", "close": 0.018916, "volume": 45464.0}, {"date": "2013-05-21", "close": 0.018916, "volume": 55624.0}, {"date": "2013-05-27", "close": 0.018916, "volume": 84584.0}, {"date": "2013-06-03", "close": 0.0198618, "volume": 52865.0}, {"date": "2013-06-04", "close": 0.0198618, "volume": 105731.0}, {"date": "2013-06-05", "close": 0.0208076, "volume": 10573.0}, {"date": "2013-06-06", "close": 0.018916, "volume": 127521.0}, {"date": "2013-06-11", "close": 0.018916, "volume": 10572.0}, {"date": "2013-06-14", "close": 0.018916, "volume": 203531.0}, {"date": "2013-06-17", "close": 0.018916, "volume": 144737.0}, {"date": "2013-06-19", "close": 0.0179702, "volume": 31719.0}, {"date": "2013-06-24", "close": 0.014187, "volume": 158596.0}, {"date": "2013-06-26", "close": 0.0066206, "volume": 363161.0}, {"date": "2013-06-27", "close": 0.0075664, "volume": 111017.0}, {"date": "2013-06-28", "close": 0.0075664, "volume": 86699.0}, {"date": "2013-07-10", "close": 0.009458, "volume": 26433.0}, {"date": "2013-07-11", "close": 0.0160786, "volume": 203003.0}, {"date": "2013-07-12", "close": 0.0160786, "volume": 422922.0}, {"date": "2013-08-13", "close": 0.018916, "volume": 41262.0}, {"date": "2013-08-19", "close": 0.0208076, "volume": 53923.0}, {"date": "2013-08-29", "close": 0.0264824, "volume": 58680.0}, {"date": "2013-09-10", "close": 0.0312114, "volume": 95158.0}, {"date": "2013-09-11", "close": 0.0397236, "volume": 237894.0}, {"date": "2013-09-12", "close": 0.04729, "volume": 201417.0}, {"date": "2013-09-17", "close": 0.04729, "volume": 52865.0}, {"date": "2013-09-23", "close": 0.0510732, "volume": 43233.0}, {"date": "2013-09-24", "close": 0.0510732, "volume": 32776.0}, {"date": "2013-09-25", "close": 0.0463442, "volume": 95158.0}, {"date": "2013-09-26", "close": 0.0444526, "volume": 10171.0}, {"date": "2013-09-27", "close": 0.0444526, "volume": 201053.0}, {"date": "2013-09-30", "close": 0.042561, "volume": 105731.0}, {"date": "2013-10-03", "close": 0.042561, "volume": 237.0}, {"date": "2013-10-04", "close": 0.0397236, "volume": 42055.0}, {"date": "2013-10-08", "close": 0.0359404, "volume": 14559.0}, {"date": "2013-10-11", "close": 0.037832, "volume": 259545.0}, {"date": "2013-10-14", "close": 0.037832, "volume": 105731.0}, {"date": "2013-10-15", "close": 0.037832, "volume": 10548.0}, {"date": "2013-10-17", "close": 0.033103, "volume": 141337.0}, {"date": "2013-10-22", "close": 0.0359404, "volume": 15860.0}, {"date": "2013-10-23", "close": 0.0368862, "volume": 39649.0}, {"date": "2013-10-24", "close": 0.0416152, "volume": 150666.0}, {"date": "2013-10-28", "close": 0.0435068, "volume": 730598.0}, {"date": "2013-10-30", "close": 0.0463442, "volume": 26433.0}, {"date": "2013-10-31", "close": 0.0406694, "volume": 77183.0}, {"date": "2013-11-04", "close": 0.0368862, "volume": 79298.0}, {"date": "2013-11-06", "close": 0.0340488, "volume": 148023.0}, {"date": "2013-11-07", "close": 0.0397236, "volume": 52865.0}, {"date": "2013-11-11", "close": 0.0416152, "volume": 14274.0}, {"date": "2013-11-13", "close": 0.0368862, "volume": 52865.0}, {"date": "2013-11-19", "close": 0.0312114, "volume": 10573.0}, {"date": "2013-11-22", "close": 0.033103, "volume": 42292.0}, {"date": "2013-11-25", "close": 0.0312114, "volume": 338338.0}, {"date": "2013-11-26", "close": 0.0312114, "volume": 52865.0}, {"date": "2013-11-27", "close": 0.0312114, "volume": 66459.0}, {"date": "2013-12-03", "close": 0.028374, "volume": 26433.0}, {"date": "2013-12-11", "close": 0.0217534, "volume": 129897.0}, {"date": "2013-12-13", "close": 0.018916, "volume": 105731.0}, {"date": "2013-12-17", "close": 0.018916, "volume": 34893.0}, {"date": "2013-12-18", "close": 0.018916, "volume": 17972.0}, {"date": "2013-12-19", "close": 0.014187, "volume": 79298.0}, {"date": "2014-01-17", "close": 0.0160786, "volume": 5287.0}, {"date": "2014-01-20", "close": 0.0160786, "volume": 63438.0}, {"date": "2014-01-21", "close": 0.0160786, "volume": 8458.0}, {"date": "2014-01-28", "close": 0.0264824, "volume": 721639.0}, {"date": "2014-01-29", "close": 0.0302656, "volume": 933601.0}, {"date": "2014-01-30", "close": 0.0255366, "volume": 50753.0}, {"date": "2014-01-31", "close": 0.028374, "volume": 21146.0}, {"date": "2014-02-11", "close": 0.028374, "volume": null}, {"date": "2014-02-17", "close": 0.0198618, "volume": 253753.0}, {"date": "2014-02-19", "close": 0.0226992, "volume": 137450.0}, {"date": "2014-02-24", "close": 0.0208076, "volume": 116304.0}, {"date": "2014-02-26", "close": 0.0170244, "volume": 10573.0}, {"date": "2014-02-28", "close": 0.0170244, "volume": 52865.0}, {"date": "2014-03-07", "close": 0.023645, "volume": 508036.0}, {"date": "2014-03-10", "close": 0.0245908, "volume": 10573.0}, {"date": "2014-03-11", "close": 0.0264824, "volume": 253753.0}, {"date": "2014-03-13", "close": 0.028374, "volume": 364039.0}, {"date": "2014-03-14", "close": 0.028374, "volume": 454642.0}, {"date": "2014-03-17", "close": 0.023645, "volume": 462599.0}, {"date": "2014-03-19", "close": 0.033103, "volume": 370057.0}, {"date": "2014-03-21", "close": 0.0302656, "volume": 372225.0}, {"date": "2014-03-24", "close": 0.028374, "volume": 302064.0}, {"date": "2014-03-31", "close": 0.0245908, "volume": 97272.0}, {"date": "2014-04-01", "close": 0.023645, "volume": 523868.0}, {"date": "2014-04-11", "close": 0.0170244, "volume": 510681.0}, {"date": "2014-04-16", "close": 0.0170244, "volume": 105731.0}, {"date": "2014-05-01", "close": 0.014187, "volume": 14274.0}, {"date": "2014-05-06", "close": 0.014187, "volume": 6469.0}, {"date": "2014-05-07", "close": 0.014187, "volume": 63438.0}, {"date": "2014-05-09", "close": 0.0151328, "volume": 158596.0}, {"date": "2014-05-12", "close": 0.0122954, "volume": 631740.0}, {"date": "2014-05-14", "close": 0.014187, "volume": 528653.0}, {"date": "2014-05-15", "close": 0.0122954, "volume": 105731.0}, {"date": "2014-05-16", "close": 0.0122954, "volume": 105731.0}, {"date": "2014-05-21", "close": 0.014187, "volume": 52865.0}, {"date": "2014-05-30", "close": 0.018916, "volume": 132163.0}, {"date": "2014-06-02", "close": 0.018916, "volume": 338338.0}, {"date": "2014-06-04", "close": 0.0160786, "volume": 86934.0}, {"date": "2014-06-05", "close": 0.0160786, "volume": 21992.0}, {"date": "2014-06-10", "close": 0.0208076, "volume": 211461.0}, {"date": "2014-06-16", "close": 0.0198618, "volume": 243180.0}, {"date": "2014-06-19", "close": 0.018916, "volume": 353622.0}, {"date": "2014-06-26", "close": 0.0160786, "volume": 105731.0}, {"date": "2014-06-27", "close": 0.0160786, "volume": 10573.0}, {"date": "2014-06-30", "close": 0.0179702, "volume": 52865.0}, {"date": "2014-07-01", "close": 0.018916, "volume": 52865.0}, {"date": "2014-07-14", "close": 0.018916, "volume": 47579.0}, {"date": "2014-07-22", "close": 0.0226992, "volume": 317192.0}, {"date": "2014-07-24", "close": 0.0274282, "volume": 52865.0}, {"date": "2014-07-28", "close": 0.028374, "volume": 264326.0}, {"date": "2014-07-29", "close": 0.028374, "volume": 105731.0}, {"date": "2014-07-30", "close": 0.033103, "volume": 347400.0}, {"date": "2014-07-31", "close": 0.033103, "volume": 196671.0}, {"date": "2014-08-01", "close": 0.033103, "volume": 30208.0}, {"date": "2014-08-04", "close": 0.028374, "volume": 566101.0}, {"date": "2014-08-19", "close": 0.0245908, "volume": 47579.0}, {"date": "2014-08-21", "close": 0.033103, "volume": 1348065.0}, {"date": "2014-08-22", "close": 0.0293198, "volume": 925143.0}, {"date": "2014-08-26", "close": 0.0293198, "volume": 10573.0}, {"date": "2014-08-28", "close": 0.0293198, "volume": 158596.0}, {"date": "2014-09-08", "close": 0.0274282, "volume": 422922.0}, {"date": "2014-09-11", "close": 0.0387778, "volume": 1007171.0}, {"date": "2014-09-12", "close": 0.0387778, "volume": 246565.0}, {"date": "2014-09-15", "close": 0.0416152, "volume": 836532.0}, {"date": "2014-09-16", "close": 0.042561, "volume": 1448759.0}, {"date": "2014-09-17", "close": 0.0435068, "volume": 513675.0}, {"date": "2014-09-18", "close": 0.0501274, "volume": 826461.0}, {"date": "2014-09-19", "close": 0.0539106, "volume": 1121096.0}, {"date": "2014-09-23", "close": 0.0548564, "volume": 164588.0}, {"date": "2014-09-24", "close": 0.0548564, "volume": 148023.0}, {"date": "2014-09-25", "close": 0.052019, "volume": 320364.0}, {"date": "2014-09-26", "close": 0.0510732, "volume": 211461.0}, {"date": "2014-09-29", "close": 0.04729, "volume": 360541.0}, {"date": "2014-09-30", "close": 0.04729, "volume": 670568.0}, {"date": "2014-10-01", "close": 0.0444526, "volume": 167600.0}, {"date": "2014-10-02", "close": 0.0453984, "volume": 232607.0}, {"date": "2014-10-06", "close": 0.04729, "volume": 51808.0}, {"date": "2014-10-07", "close": 0.0463442, "volume": 65007.0}, {"date": "2014-10-08", "close": 0.0444526, "volume": 137450.0}, {"date": "2014-10-09", "close": 0.0435068, "volume": 26433.0}, {"date": "2014-10-10", "close": 0.0463442, "volume": 547508.0}, {"date": "2014-10-13", "close": 0.042561, "volume": 579616.0}, {"date": "2014-10-16", "close": 0.042561, "volume": 116183.0}, {"date": "2014-10-17", "close": 0.042561, "volume": 25496.0}, {"date": "2014-10-20", "close": 0.042561, "volume": 10573.0}, {"date": "2014-10-21", "close": 0.0491816, "volume": 58152.0}, {"date": "2014-10-27", "close": 0.0435068, "volume": 158596.0}, {"date": "2014-10-28", "close": 0.0435068, "volume": 84584.0}, {"date": "2014-10-29", "close": 0.0491816, "volume": 59209.0}, {"date": "2014-10-30", "close": 0.0453984, "volume": 123176.0}, {"date": "2014-10-31", "close": 0.04729, "volume": 70311.0}, {"date": "2014-11-03", "close": 0.0491816, "volume": 98782.0}, {"date": "2014-11-04", "close": 0.0453984, "volume": 21146.0}, {"date": "2014-11-06", "close": 0.042561, "volume": 740114.0}, {"date": "2014-11-07", "close": 0.037832, "volume": 422922.0}, {"date": "2014-11-13", "close": 0.0349946, "volume": 19767.0}, {"date": "2014-11-17", "close": 0.0397236, "volume": 115241.0}, {"date": "2014-11-18", "close": 0.037832, "volume": 155751.0}, {"date": "2014-11-20", "close": 0.0340488, "volume": 317192.0}, {"date": "2014-11-21", "close": 0.033103, "volume": 10573.0}, {"date": "2014-11-24", "close": 0.037832, "volume": 51519.0}, {"date": "2014-11-25", "close": 0.0387778, "volume": 366885.0}, {"date": "2014-12-01", "close": 0.042561, "volume": 211461.0}, {"date": "2014-12-02", "close": 0.042561, "volume": 211461.0}, {"date": "2014-12-03", "close": 0.042561, "volume": 205646.0}, {"date": "2014-12-05", "close": 0.0387778, "volume": 317192.0}, {"date": "2014-12-08", "close": 0.037832, "volume": 670427.0}, {"date": "2014-12-09", "close": 0.0359404, "volume": 10573.0}, {"date": "2014-12-10", "close": 0.0444526, "volume": 377904.0}, {"date": "2014-12-11", "close": 0.0435068, "volume": 85113.0}, {"date": "2014-12-12", "close": 0.042561, "volume": 317192.0}, {"date": "2014-12-15", "close": 0.037832, "volume": 235973.0}, {"date": "2014-12-17", "close": 0.037832, "volume": 244704.0}, {"date": "2014-12-18", "close": 0.0387778, "volume": 105731.0}, {"date": "2014-12-22", "close": 0.0387778, "volume": 29076.0}, {"date": "2014-12-23", "close": 0.0387778, "volume": 51575.0}, {"date": "2014-12-24", "close": 0.0359404, "volume": 5287.0}, {"date": "2014-12-29", "close": 0.0387778, "volume": 200362.0}, {"date": "2014-12-31", "close": 0.037832, "volume": 564549.0}, {"date": "2015-01-02", "close": 0.0340488, "volume": 51068.0}, {"date": "2015-01-14", "close": 0.0340488, "volume": 28547.0}, {"date": "2015-01-15", "close": 0.023645, "volume": 270406.0}, {"date": "2015-01-22", "close": 0.0255366, "volume": 35420.0}, {"date": "2015-01-27", "close": 0.0198618, "volume": 100444.0}, {"date": "2015-01-28", "close": 0.0151328, "volume": 86537.0}, {"date": "2015-01-30", "close": 0.014187, "volume": 105731.0}, {"date": "2015-02-02", "close": 0.0132412, "volume": 105731.0}, {"date": "2015-02-04", "close": 0.0113496, "volume": 918895.0}, {"date": "2015-02-06", "close": 0.0113496, "volume": 44936.0}, {"date": "2015-02-09", "close": 0.0113496, "volume": 64496.0}, {"date": "2015-02-16", "close": 0.0113496, "volume": 154750.0}, {"date": "2015-02-17", "close": 0.0113496, "volume": 10573.0}, {"date": "2015-02-19", "close": 0.018916, "volume": 60146.0}, {"date": "2015-02-20", "close": 0.0179702, "volume": 47579.0}, {"date": "2015-02-23", "close": 0.0170244, "volume": 26433.0}, {"date": "2015-02-24", "close": 0.018916, "volume": 63438.0}, {"date": "2015-02-25", "close": 0.0151328, "volume": 105731.0}, {"date": "2015-02-26", "close": 0.018916, "volume": 24582.0}, {"date": "2015-03-05", "close": 0.014187, "volume": 422922.0}, {"date": "2015-03-12", "close": 0.0132412, "volume": 166450.0}, {"date": "2015-03-13", "close": 0.014187, "volume": 2643.0}, {"date": "2015-03-17", "close": 0.014187, "volume": 165733.0}, {"date": "2015-03-19", "close": 0.014187, "volume": 26433.0}, {"date": "2015-04-08", "close": 0.0170244, "volume": 84584.0}, {"date": "2015-04-09", "close": 0.0179702, "volume": 190964.0}, {"date": "2015-04-10", "close": 0.018916, "volume": 653633.0}, {"date": "2015-04-17", "close": 0.0208076, "volume": 67283.0}, {"date": "2015-04-20", "close": 0.018916, "volume": 87756.0}, {"date": "2015-04-21", "close": 0.018916, "volume": 289029.0}, {"date": "2015-04-22", "close": 0.0170244, "volume": 98089.0}, {"date": "2015-04-23", "close": 0.0170244, "volume": 105731.0}, {"date": "2015-04-24", "close": 0.0170244, "volume": 105731.0}, {"date": "2015-04-28", "close": 0.018916, "volume": 150955.0}, {"date": "2015-05-07", "close": 0.0198618, "volume": 264326.0}, {"date": "2015-05-22", "close": 0.0255366, "volume": 364771.0}, {"date": "2015-05-25", "close": 0.0264824, "volume": 766547.0}, {"date": "2015-05-26", "close": 0.0302656, "volume": 561364.0}, {"date": "2015-05-27", "close": 0.033103, "volume": 415281.0}, {"date": "2015-05-29", "close": 0.037832, "volume": 419990.0}, {"date": "2015-06-01", "close": 0.0321572, "volume": 63438.0}, {"date": "2015-06-05", "close": 0.0321572, "volume": 47579.0}, {"date": "2015-06-09", "close": 0.0302656, "volume": 3524.0}, {"date": "2015-06-10", "close": 0.0293198, "volume": 181505.0}, {"date": "2015-06-11", "close": 0.0302656, "volume": 52865.0}, {"date": "2015-06-12", "close": 0.0302656, "volume": 58152.0}, {"date": "2015-06-16", "close": 0.0293198, "volume": 132163.0}, {"date": "2015-06-19", "close": 0.028374, "volume": 52865.0}, {"date": "2015-06-24", "close": 0.028374, "volume": 26433.0}, {"date": "2015-06-25", "close": 0.0245908, "volume": 311905.0}, {"date": "2015-06-26", "close": 0.028374, "volume": 37006.0}, {"date": "2015-06-29", "close": 0.028374, "volume": 21146.0}, {"date": "2015-07-01", "close": 0.0312114, "volume": 132163.0}, {"date": "2015-07-06", "close": 0.0302656, "volume": 190315.0}, {"date": "2015-07-15", "close": 0.0302656, "volume": 26433.0}, {"date": "2015-07-16", "close": 0.028374, "volume": 42292.0}, {"date": "2015-07-17", "close": 0.028374, "volume": 299570.0}, {"date": "2015-07-20", "close": 0.028374, "volume": 527291.0}, {"date": "2015-08-03", "close": 0.0245908, "volume": 264326.0}, {"date": "2015-08-10", "close": 0.0293198, "volume": 121590.0}, {"date": "2015-08-11", "close": 0.0293198, "volume": 222152.0}, {"date": "2015-08-12", "close": 0.0312114, "volume": 418693.0}, {"date": "2015-08-14", "close": 0.0321572, "volume": 105731.0}, {"date": "2015-08-17", "close": 0.0321572, "volume": 317192.0}, {"date": "2015-08-18", "close": 0.0302656, "volume": 163882.0}, {"date": "2015-08-20", "close": 0.037832, "volume": 132163.0}, {"date": "2015-08-21", "close": 0.0368862, "volume": 211461.0}, {"date": "2015-08-24", "close": 0.0368862, "volume": 369211.0}, {"date": "2015-08-28", "close": 0.0312114, "volume": 224149.0}, {"date": "2015-09-01", "close": 0.0312114, "volume": 91998.0}, {"date": "2015-09-04", "close": 0.0302656, "volume": 31719.0}, {"date": "2015-09-07", "close": 0.028374, "volume": 194003.0}, {"date": "2015-09-17", "close": 0.0226992, "volume": 79298.0}, {"date": "2015-09-18", "close": 0.0226992, "volume": 422922.0}, {"date": "2015-09-22", "close": 0.0245908, "volume": 105731.0}, {"date": "2015-10-05", "close": 0.0226992, "volume": 529.0}, {"date": "2015-10-07", "close": 0.0255366, "volume": 26433.0}, {"date": "2015-10-16", "close": 0.023645, "volume": 105731.0}, {"date": "2015-10-20", "close": 0.0255366, "volume": 63438.0}, {"date": "2015-10-21", "close": 0.0217534, "volume": 10573.0}, {"date": "2015-10-29", "close": 0.0198618, "volume": 211461.0}, {"date": "2015-11-02", "close": 0.0208076, "volume": 105731.0}, {"date": "2015-11-03", "close": 0.0217534, "volume": 52865.0}, {"date": "2015-11-04", "close": 0.0217534, "volume": 58152.0}, {"date": "2015-11-09", "close": 0.0245908, "volume": 489533.0}, {"date": "2015-11-10", "close": 0.0264824, "volume": 359484.0}, {"date": "2015-11-11", "close": 0.0264824, "volume": 54293.0}, {"date": "2015-11-12", "close": 0.0302656, "volume": 716853.0}, {"date": "2015-11-13", "close": 0.0340488, "volume": 683020.0}, {"date": "2015-11-16", "close": 0.0312114, "volume": 422922.0}, {"date": "2015-11-17", "close": 0.0349946, "volume": 228374.0}, {"date": "2015-11-18", "close": 0.0321572, "volume": 85213.0}, {"date": "2015-11-19", "close": 0.033103, "volume": 225731.0}, {"date": "2015-11-20", "close": 0.0368862, "volume": 555086.0}, {"date": "2015-11-23", "close": 0.0340488, "volume": 300275.0}, {"date": "2015-11-25", "close": 0.0349946, "volume": 42292.0}, {"date": "2015-11-26", "close": 0.033103, "volume": 273314.0}, {"date": "2015-11-30", "close": 0.0368862, "volume": 1926940.0}, {"date": "2015-12-01", "close": 0.0340488, "volume": 211461.0}, {"date": "2015-12-02", "close": 0.0359404, "volume": 1649397.0}, {"date": "2015-12-03", "close": 0.0359404, "volume": 794742.0}, {"date": "2015-12-08", "close": 0.04729, "volume": 23163065.0}, {"date": "2015-12-09", "close": 0.0453984, "volume": 3326588.0}, {"date": "2015-12-10", "close": 0.044, "volume": 1056130.0}, {"date": "2015-12-11", "close": 0.05, "volume": 1801753.0}, {"date": "2015-12-14", "close": 0.056, "volume": 2775960.0}, {"date": "2015-12-15", "close": 0.061, "volume": 2019635.0}, {"date": "2015-12-16", "close": 0.059, "volume": 645186.0}, {"date": "2015-12-17", "close": 0.055, "volume": 872034.0}, {"date": "2015-12-18", "close": 0.056, "volume": 338333.0}, {"date": "2015-12-21", "close": 0.051, "volume": 432693.0}, {"date": "2015-12-22", "close": 0.051, "volume": 220001.0}, {"date": "2015-12-23", "close": 0.049, "volume": 1272234.0}, {"date": "2015-12-24", "close": 0.051, "volume": 77000.0}, {"date": "2015-12-29", "close": 0.05, "volume": 157585.0}, {"date": "2015-12-30", "close": 0.049, "volume": 287415.0}, {"date": "2015-12-31", "close": 0.045, "volume": 444445.0}, {"date": "2016-01-04", "close": 0.049, "volume": 273455.0}, {"date": "2016-01-05", "close": 0.045, "volume": 268545.0}, {"date": "2016-01-06", "close": 0.049, "volume": 213500.0}, {"date": "2016-01-07", "close": 0.043, "volume": 50000.0}, {"date": "2016-01-08", "close": 0.043, "volume": 150269.0}, {"date": "2016-01-11", "close": 0.041, "volume": 550000.0}, {"date": "2016-01-12", "close": 0.041, "volume": 59000.0}, {"date": "2016-01-13", "close": 0.043, "volume": 95000.0}, {"date": "2016-01-14", "close": 0.045, "volume": 190000.0}, {"date": "2016-01-15", "close": 0.045, "volume": 1062981.0}, {"date": "2016-01-18", "close": 0.042, "volume": 83475.0}, {"date": "2016-01-19", "close": 0.044, "volume": 214925.0}, {"date": "2016-01-20", "close": 0.038, "volume": 2040000.0}, {"date": "2016-01-21", "close": 0.042, "volume": 654999.0}, {"date": "2016-01-22", "close": 0.041, "volume": 152797.0}, {"date": "2016-01-25", "close": 0.038, "volume": 607947.0}, {"date": "2016-01-27", "close": 0.039, "volume": 285848.0}, {"date": "2016-01-28", "close": 0.039, "volume": 309598.0}, {"date": "2016-01-29", "close": 0.037, "volume": 849853.0}, {"date": "2016-02-01", "close": 0.035, "volume": 1215370.0}, {"date": "2016-02-02", "close": 0.036, "volume": 213001.0}, {"date": "2016-02-03", "close": 0.039, "volume": 1260000.0}, {"date": "2016-02-04", "close": 0.048, "volume": 2051972.0}, {"date": "2016-02-05", "close": 0.044, "volume": 398488.0}, {"date": "2016-02-08", "close": 0.047, "volume": 509217.0}, {"date": "2016-02-09", "close": 0.04, "volume": 939965.0}, {"date": "2016-02-10", "close": 0.041, "volume": 152182.0}, {"date": "2016-02-11", "close": 0.04, "volume": 350585.0}, {"date": "2016-02-12", "close": 0.04, "volume": 275555.0}, {"date": "2016-02-15", "close": 0.046, "volume": 878221.0}, {"date": "2016-02-16", "close": 0.042, "volume": 112500.0}, {"date": "2016-02-17", "close": 0.04, "volume": 470000.0}, {"date": "2016-02-18", "close": 0.042, "volume": 115855.0}, {"date": "2016-02-19", "close": 0.043, "volume": 445125.0}, {"date": "2016-02-22", "close": 0.047, "volume": 724567.0}, {"date": "2016-02-23", "close": 0.045, "volume": 158344.0}, {"date": "2016-02-24", "close": 0.047, "volume": 459599.0}, {"date": "2016-02-25", "close": 0.042, "volume": 843255.0}, {"date": "2016-02-26", "close": 0.044, "volume": 946451.0}, {"date": "2016-02-29", "close": 0.044, "volume": 642289.0}, {"date": "2016-03-01", "close": 0.044, "volume": 126543.0}, {"date": "2016-03-02", "close": 0.047, "volume": 494671.0}, {"date": "2016-03-04", "close": 0.043, "volume": 110000.0}, {"date": "2016-03-07", "close": 0.043, "volume": 100000.0}, {"date": "2016-03-08", "close": 0.043, "volume": 45000.0}, {"date": "2016-03-09", "close": 0.047, "volume": 870678.0}, {"date": "2016-03-11", "close": 0.046, "volume": 280000.0}, {"date": "2016-03-14", "close": 0.056, "volume": 1390833.0}, {"date": "2016-03-15", "close": 0.058, "volume": 1106695.0}, {"date": "2016-03-16", "close": 0.059, "volume": 318490.0}, {"date": "2016-03-17", "close": 0.055, "volume": 80000.0}, {"date": "2016-03-18", "close": 0.053, "volume": 317000.0}, {"date": "2016-03-21", "close": 0.056, "volume": 50000.0}, {"date": "2016-03-22", "close": 0.054, "volume": 142000.0}, {"date": "2016-03-23", "close": 0.059, "volume": 153000.0}, {"date": "2016-03-24", "close": 0.058, "volume": 219092.0}, {"date": "2016-03-29", "close": 0.06, "volume": 213000.0}, {"date": "2016-03-30", "close": 0.059, "volume": 753000.0}, {"date": "2016-03-31", "close": 0.069, "volume": 1158313.0}, {"date": "2016-04-01", "close": 0.078, "volume": 949883.0}, {"date": "2016-04-04", "close": 0.08, "volume": 501746.0}, {"date": "2016-04-05", "close": 0.078, "volume": 306701.0}, {"date": "2016-04-06", "close": 0.071, "volume": 809000.0}, {"date": "2016-04-07", "close": 0.073, "volume": 344737.0}, {"date": "2016-04-08", "close": 0.078, "volume": 248615.0}, {"date": "2016-04-11", "close": 0.08, "volume": 182552.0}, {"date": "2016-04-12", "close": 0.074, "volume": 155715.0}, {"date": "2016-04-13", "close": 0.077, "volume": 240000.0}, {"date": "2016-04-14", "close": 0.077, "volume": 198500.0}, {"date": "2016-04-15", "close": 0.085, "volume": 1990182.0}, {"date": "2016-04-18", "close": 0.097, "volume": 2110575.0}, {"date": "2016-04-19", "close": 0.088, "volume": 866151.0}, {"date": "2016-04-20", "close": 0.093, "volume": 266237.0}, {"date": "2016-04-21", "close": 0.088, "volume": 489810.0}, {"date": "2016-04-22", "close": 0.088, "volume": 560055.0}, {"date": "2016-04-26", "close": 0.085, "volume": 106488.0}, {"date": "2016-04-27", "close": 0.082, "volume": 204501.0}, {"date": "2016-04-28", "close": 0.085, "volume": 169999.0}, {"date": "2016-04-29", "close": 0.085, "volume": 729318.0}, {"date": "2016-05-02", "close": 0.085, "volume": 333333.0}, {"date": "2016-05-04", "close": 0.086, "volume": 232682.0}, {"date": "2016-05-05", "close": 0.08, "volume": 46875.0}, {"date": "2016-05-06", "close": 0.08, "volume": 120000.0}, {"date": "2016-05-09", "close": 0.08, "volume": 403217.0}, {"date": "2016-05-10", "close": 0.07, "volume": 1120952.0}, {"date": "2016-05-11", "close": 0.072, "volume": 223464.0}, {"date": "2016-05-12", "close": 0.07, "volume": 447138.0}, {"date": "2016-05-13", "close": 0.072, "volume": 215000.0}, {"date": "2016-05-16", "close": 0.068, "volume": 295000.0}, {"date": "2016-05-17", "close": 0.072, "volume": 147606.0}, {"date": "2016-05-19", "close": 0.072, "volume": 119000.0}, {"date": "2016-05-20", "close": 0.075, "volume": 247394.0}, {"date": "2016-05-23", "close": 0.075, "volume": 644721.0}, {"date": "2016-05-24", "close": 0.079, "volume": 258332.0}, {"date": "2016-05-25", "close": 0.075, "volume": 435953.0}, {"date": "2016-05-26", "close": 0.08, "volume": 567836.0}, {"date": "2016-05-27", "close": 0.085, "volume": 649765.0}, {"date": "2016-05-30", "close": 0.084, "volume": 96709.0}, {"date": "2016-05-31", "close": 0.085, "volume": 122077.0}, {"date": "2016-06-01", "close": 0.085, "volume": 37500.0}, {"date": "2016-06-03", "close": 0.085, "volume": 49000.0}, {"date": "2016-06-06", "close": 0.084, "volume": 143554.0}, {"date": "2016-06-14", "close": 0.087, "volume": 565000.0}, {"date": "2016-06-15", "close": 0.085, "volume": 313669.0}, {"date": "2016-06-16", "close": 0.085, "volume": 195500.0}, {"date": "2016-06-17", "close": 0.085, "volume": 39579.0}, {"date": "2016-06-20", "close": 0.08, "volume": 99925.0}, {"date": "2016-06-23", "close": 0.079, "volume": 165000.0}, {"date": "2016-06-24", "close": 0.077, "volume": 131000.0}, {"date": "2016-06-27", "close": 0.071, "volume": 227700.0}, {"date": "2016-06-28", "close": 0.074, "volume": 297160.0}, {"date": "2016-06-29", "close": 0.074, "volume": 27265.0}, {"date": "2016-06-30", "close": 0.073, "volume": 50000.0}, {"date": "2016-07-01", "close": 0.072, "volume": 90744.0}, {"date": "2016-07-04", "close": 0.075, "volume": 574708.0}, {"date": "2016-07-05", "close": 0.075, "volume": 274051.0}, {"date": "2016-07-08", "close": 0.072, "volume": 150000.0}, {"date": "2016-07-11", "close": 0.074, "volume": 675000.0}, {"date": "2016-07-12", "close": 0.079, "volume": 950334.0}, {"date": "2016-09-27", "close": 0.091, "volume": 17560812.0}, {"date": "2016-09-28", "close": 0.092, "volume": 3889611.0}, {"date": "2016-09-29", "close": 0.1, "volume": 6985077.0}, {"date": "2016-09-30", "close": 0.096, "volume": 4405805.0}, {"date": "2016-10-03", "close": 0.105, "volume": 3867055.0}, {"date": "2016-10-04", "close": 0.115, "volume": 4498778.0}, {"date": "2016-10-05", "close": 0.105, "volume": 2369492.0}, {"date": "2016-10-06", "close": 0.098, "volume": 2656405.0}, {"date": "2016-10-07", "close": 0.092, "volume": 2643043.0}, {"date": "2016-10-10", "close": 0.088, "volume": 2873146.0}, {"date": "2016-10-11", "close": 0.086, "volume": 1287904.0}, {"date": "2016-10-12", "close": 0.082, "volume": 578989.0}, {"date": "2016-10-13", "close": 0.079, "volume": 910379.0}, {"date": "2016-10-14", "close": 0.086, "volume": 678856.0}, {"date": "2016-10-17", "close": 0.08, "volume": 770760.0}, {"date": "2016-10-18", "close": 0.081, "volume": 863477.0}, {"date": "2016-10-19", "close": 0.077, "volume": 2102787.0}, {"date": "2016-10-20", "close": 0.078, "volume": 2068909.0}, {"date": "2016-10-21", "close": 0.078, "volume": 516458.0}, {"date": "2016-10-24", "close": 0.079, "volume": 979386.0}, {"date": "2016-10-25", "close": 0.078, "volume": 938877.0}, {"date": "2016-10-26", "close": 0.073, "volume": 1475317.0}, {"date": "2016-10-27", "close": 0.072, "volume": 1297499.0}, {"date": "2016-10-28", "close": 0.071, "volume": 1339914.0}, {"date": "2016-10-31", "close": 0.068, "volume": 355562.0}, {"date": "2016-11-01", "close": 0.068, "volume": 566901.0}, {"date": "2016-11-02", "close": 0.072, "volume": 229024.0}, {"date": "2016-11-03", "close": 0.067, "volume": 581738.0}, {"date": "2016-11-04", "close": 0.065, "volume": 1040431.0}, {"date": "2016-11-07", "close": 0.063, "volume": 356892.0}, {"date": "2016-11-08", "close": 0.062, "volume": 270540.0}, {"date": "2016-11-09", "close": 0.057, "volume": 489711.0}, {"date": "2016-11-10", "close": 0.06, "volume": 117900.0}, {"date": "2016-11-11", "close": 0.058, "volume": 506784.0}, {"date": "2016-11-14", "close": 0.059, "volume": 213316.0}, {"date": "2016-11-15", "close": 0.06, "volume": 651723.0}, {"date": "2016-11-16", "close": 0.06, "volume": 182200.0}, {"date": "2016-11-17", "close": 0.059, "volume": 581300.0}, {"date": "2016-11-18", "close": 0.059, "volume": 853137.0}, {"date": "2016-11-21", "close": 0.059, "volume": 863055.0}, {"date": "2016-11-22", "close": 0.057, "volume": 993040.0}, {"date": "2016-11-23", "close": 0.06, "volume": 627124.0}, {"date": "2016-11-24", "close": 0.066, "volume": 2836095.0}, {"date": "2016-11-25", "close": 0.062, "volume": 782775.0}, {"date": "2016-11-28", "close": 0.061, "volume": 701000.0}, {"date": "2016-11-29", "close": 0.065, "volume": 679760.0}, {"date": "2016-11-30", "close": 0.073, "volume": 2928967.0}, {"date": "2016-12-01", "close": 0.081, "volume": 2584886.0}, {"date": "2016-12-02", "close": 0.079, "volume": 1961860.0}, {"date": "2016-12-05", "close": 0.078, "volume": 985126.0}, {"date": "2016-12-06", "close": 0.075, "volume": 1367049.0}, {"date": "2016-12-07", "close": 0.077, "volume": 720641.0}, {"date": "2016-12-08", "close": 0.074, "volume": 496626.0}, {"date": "2016-12-09", "close": 0.074, "volume": 1016681.0}, {"date": "2016-12-12", "close": 0.071, "volume": 2855380.0}, {"date": "2016-12-13", "close": 0.069, "volume": 828724.0}, {"date": "2016-12-14", "close": 0.069, "volume": 672251.0}, {"date": "2016-12-15", "close": 0.068, "volume": 489631.0}, {"date": "2016-12-16", "close": 0.068, "volume": 1465452.0}, {"date": "2016-12-19", "close": 0.066, "volume": 2361191.0}, {"date": "2016-12-20", "close": 0.066, "volume": 452130.0}, {"date": "2016-12-21", "close": 0.066, "volume": 1013045.0}, {"date": "2016-12-22", "close": 0.064, "volume": 707509.0}, {"date": "2016-12-23", "close": 0.062, "volume": 446214.0}, {"date": "2016-12-28", "close": 0.066, "volume": 485504.0}, {"date": "2016-12-29", "close": 0.068, "volume": 400000.0}, {"date": "2016-12-30", "close": 0.069, "volume": 35141.0}, {"date": "2017-01-03", "close": 0.066, "volume": 384945.0}, {"date": "2017-01-04", "close": 0.066, "volume": 41122.0}, {"date": "2017-01-05", "close": 0.072, "volume": 235972.0}, {"date": "2017-01-06", "close": 0.072, "volume": 361046.0}, {"date": "2017-01-09", "close": 0.069, "volume": 219406.0}, {"date": "2017-01-10", "close": 0.067, "volume": 200100.0}, {"date": "2017-01-11", "close": 0.067, "volume": 297600.0}, {"date": "2017-01-12", "close": 0.069, "volume": 279616.0}, {"date": "2017-01-13", "close": 0.073, "volume": 1202228.0}, {"date": "2017-01-16", "close": 0.069, "volume": 689197.0}, {"date": "2017-01-17", "close": 0.069, "volume": 805165.0}, {"date": "2017-01-18", "close": 0.066, "volume": 210000.0}, {"date": "2017-01-19", "close": 0.064, "volume": 557243.0}, {"date": "2017-01-20", "close": 0.063, "volume": 356400.0}, {"date": "2017-01-23", "close": 0.062, "volume": 291156.0}, {"date": "2017-01-24", "close": 0.061, "volume": 80300.0}, {"date": "2017-01-25", "close": 0.06, "volume": 894494.0}, {"date": "2017-01-27", "close": 0.059, "volume": 319599.0}, {"date": "2017-01-30", "close": 0.047, "volume": 2520894.0}, {"date": "2017-01-31", "close": 0.048, "volume": 1263990.0}, {"date": "2017-02-01", "close": 0.045, "volume": 625685.0}, {"date": "2017-02-02", "close": 0.045, "volume": 1703427.0}, {"date": "2017-02-03", "close": 0.045, "volume": 292645.0}, {"date": "2017-02-06", "close": 0.045, "volume": 671362.0}, {"date": "2017-02-07", "close": 0.045, "volume": 100000.0}, {"date": "2017-02-08", "close": 0.045, "volume": 52919.0}, {"date": "2017-02-09", "close": 0.044, "volume": 364145.0}, {"date": "2017-02-10", "close": 0.045, "volume": 623101.0}, {"date": "2017-02-13", "close": 0.041, "volume": 313390.0}, {"date": "2017-02-14", "close": 0.04, "volume": 1608690.0}, {"date": "2017-02-15", "close": 0.042, "volume": 1121516.0}, {"date": "2017-02-16", "close": 0.039, "volume": 1061712.0}, {"date": "2017-02-17", "close": 0.037, "volume": 405027.0}, {"date": "2017-02-20", "close": 0.036, "volume": 782520.0}, {"date": "2017-02-21", "close": 0.038, "volume": 1723031.0}, {"date": "2017-02-22", "close": 0.036, "volume": 716437.0}, {"date": "2017-02-23", "close": 0.036, "volume": 157755.0}, {"date": "2017-02-24", "close": 0.041, "volume": 312062.0}, {"date": "2017-02-27", "close": 0.042, "volume": 40000.0}, {"date": "2017-02-28", "close": 0.036, "volume": 369407.0}, {"date": "2017-03-01", "close": 0.037, "volume": 963247.0}, {"date": "2017-03-02", "close": 0.036, "volume": 39581.0}, {"date": "2017-03-03", "close": 0.035, "volume": 1690799.0}, {"date": "2017-03-06", "close": 0.034, "volume": 237267.0}, {"date": "2017-03-07", "close": 0.035, "volume": 167583.0}, {"date": "2017-03-08", "close": 0.035, "volume": 14684.0}, {"date": "2017-03-09", "close": 0.038, "volume": 88520.0}, {"date": "2017-03-10", "close": 0.041, "volume": 490420.0}, {"date": "2017-03-13", "close": 0.04, "volume": 162667.0}, {"date": "2017-03-14", "close": 0.04, "volume": 96632.0}, {"date": "2017-03-15", "close": 0.039, "volume": 157501.0}, {"date": "2017-03-16", "close": 0.044, "volume": 257795.0}, {"date": "2017-03-17", "close": 0.041, "volume": 788684.0}, {"date": "2017-03-20", "close": 0.041, "volume": 227451.0}, {"date": "2017-03-21", "close": 0.041, "volume": 96594.0}, {"date": "2017-03-22", "close": 0.042, "volume": 1107667.0}, {"date": "2017-03-23", "close": 0.047, "volume": 575526.0}, {"date": "2017-03-24", "close": 0.047, "volume": 750999.0}, {"date": "2017-03-27", "close": 0.046, "volume": 1445308.0}, {"date": "2017-03-28", "close": 0.046, "volume": 424791.0}, {"date": "2017-03-29", "close": 0.046, "volume": 165874.0}, {"date": "2017-03-30", "close": 0.041, "volume": 659902.0}, {"date": "2017-03-31", "close": 0.045, "volume": 339126.0}, {"date": "2017-04-03", "close": 0.046, "volume": 188782.0}, {"date": "2017-04-05", "close": 0.043, "volume": 91232.0}, {"date": "2017-04-06", "close": 0.042, "volume": 484014.0}, {"date": "2017-04-07", "close": 0.041, "volume": 80098.0}, {"date": "2017-04-10", "close": 0.039, "volume": 347465.0}, {"date": "2017-04-11", "close": 0.038, "volume": 90035.0}, {"date": "2017-04-12", "close": 0.039, "volume": 5000.0}, {"date": "2017-04-13", "close": 0.042, "volume": 254867.0}, {"date": "2017-04-18", "close": 0.043, "volume": 50000.0}, {"date": "2017-04-19", "close": 0.04, "volume": 346340.0}, {"date": "2017-04-20", "close": 0.039, "volume": 528845.0}, {"date": "2017-04-21", "close": 0.037, "volume": 300881.0}, {"date": "2017-04-24", "close": 0.037, "volume": 715471.0}, {"date": "2017-04-26", "close": 0.032, "volume": 1061455.0}, {"date": "2017-04-27", "close": 0.036, "volume": 350000.0}, {"date": "2017-04-28", "close": 0.039, "volume": 40000.0}, {"date": "2017-05-01", "close": 0.038, "volume": 230000.0}, {"date": "2017-05-03", "close": 0.034, "volume": 195027.0}, {"date": "2017-05-04", "close": 0.035, "volume": 200000.0}, {"date": "2017-05-05", "close": 0.035, "volume": 235000.0}, {"date": "2017-05-08", "close": 0.034, "volume": 37500.0}, {"date": "2017-05-09", "close": 0.034, "volume": 62500.0}, {"date": "2017-05-10", "close": 0.033, "volume": 153986.0}, {"date": "2017-05-11", "close": 0.032, "volume": 95397.0}, {"date": "2017-05-12", "close": 0.032, "volume": 1097834.0}, {"date": "2017-05-15", "close": 0.029, "volume": 697086.0}, {"date": "2017-05-17", "close": 0.029, "volume": 120000.0}, {"date": "2017-05-18", "close": 0.027, "volume": 250000.0}, {"date": "2017-05-19", "close": 0.027, "volume": 213000.0}, {"date": "2017-05-23", "close": 0.025, "volume": 2050000.0}, {"date": "2017-05-24", "close": 0.028, "volume": 50000.0}, {"date": "2017-05-25", "close": 0.03, "volume": 495911.0}, {"date": "2017-05-26", "close": 0.026, "volume": 5000.0}, {"date": "2017-05-30", "close": 0.025, "volume": 1101020.0}, {"date": "2017-05-31", "close": 0.025, "volume": 43980.0}, {"date": "2017-06-02", "close": 0.027, "volume": 91500.0}, {"date": "2017-06-06", "close": 0.024, "volume": 229770.0}, {"date": "2017-06-07", "close": 0.024, "volume": 221250.0}, {"date": "2017-06-08", "close": 0.026, "volume": 117980.0}, {"date": "2017-06-13", "close": 0.024, "volume": 324058.0}, {"date": "2017-06-14", "close": 0.026, "volume": 1253878.0}, {"date": "2017-06-15", "close": 0.024, "volume": 30385.0}, {"date": "2017-06-16", "close": 0.024, "volume": 19615.0}, {"date": "2017-06-19", "close": 0.022, "volume": 724064.0}, {"date": "2017-06-20", "close": 0.023, "volume": 512885.0}, {"date": "2017-06-21", "close": 0.025, "volume": 434917.0}, {"date": "2017-06-22", "close": 0.022, "volume": 477819.0}, {"date": "2017-06-23", "close": 0.022, "volume": 284800.0}, {"date": "2017-06-26", "close": 0.021, "volume": 543095.0}, {"date": "2017-06-27", "close": 0.02, "volume": 657152.0}, {"date": "2017-06-28", "close": 0.022, "volume": 390581.0}, {"date": "2017-06-29", "close": 0.02, "volume": 469200.0}, {"date": "2017-06-30", "close": 0.02, "volume": 45000.0}, {"date": "2017-07-03", "close": 0.023, "volume": 458572.0}, {"date": "2017-07-04", "close": 0.019, "volume": 791631.0}, {"date": "2017-07-05", "close": 0.019, "volume": 427999.0}, {"date": "2017-07-06", "close": 0.018, "volume": 344613.0}, {"date": "2017-07-10", "close": 0.017, "volume": 777341.0}, {"date": "2017-07-11", "close": 0.016, "volume": 980000.0}, {"date": "2017-07-12", "close": 0.016, "volume": 200000.0}, {"date": "2017-07-13", "close": 0.019, "volume": 808094.0}, {"date": "2017-07-14", "close": 0.017, "volume": 35300.0}, {"date": "2017-07-17", "close": 0.016, "volume": 143578.0}, {"date": "2017-07-18", "close": 0.016, "volume": 216000.0}, {"date": "2017-07-19", "close": 0.015, "volume": 590648.0}, {"date": "2017-07-20", "close": 0.015, "volume": 551332.0}, {"date": "2017-07-24", "close": 0.02, "volume": 172549.0}, {"date": "2017-07-25", "close": 0.021, "volume": 380762.0}, {"date": "2017-07-26", "close": 0.022, "volume": 194034.0}, {"date": "2017-07-27", "close": 0.023, "volume": 230000.0}, {"date": "2017-07-28", "close": 0.023, "volume": 355966.0}, {"date": "2017-07-31", "close": 0.023, "volume": 50000.0}, {"date": "2017-08-01", "close": 0.02, "volume": 221406.0}, {"date": "2017-08-03", "close": 0.02, "volume": 57060.0}, {"date": "2017-08-04", "close": 0.017, "volume": 142302.0}, {"date": "2017-08-10", "close": 0.016, "volume": 577361.0}, {"date": "2017-08-11", "close": 0.016, "volume": 48827.0}, {"date": "2017-08-16", "close": 0.015, "volume": 272221.0}, {"date": "2017-08-17", "close": 0.015, "volume": 136077.0}, {"date": "2017-08-18", "close": 0.013, "volume": 1691887.0}, {"date": "2017-08-21", "close": 0.018, "volume": 242548.0}, {"date": "2017-08-22", "close": 0.018, "volume": 55000.0}, {"date": "2017-08-25", "close": 0.015, "volume": 18000.0}, {"date": "2017-08-29", "close": 0.015, "volume": 62991.0}, {"date": "2017-09-05", "close": 0.015, "volume": 20435.0}, {"date": "2017-09-08", "close": 0.015, "volume": 20000.0}, {"date": "2017-09-15", "close": 0.015, "volume": 135000.0}, {"date": "2019-09-09", "close": 0.045, "volume": 2640521.0}, {"date": "2019-09-10", "close": 0.053, "volume": 3589666.0}, {"date": "2019-09-11", "close": 0.05, "volume": 3250718.0}, {"date": "2019-09-12", "close": 0.049, "volume": 271607.0}, {"date": "2019-09-13", "close": 0.038, "volume": 2724785.0}, {"date": "2019-09-16", "close": 0.038, "volume": 95673.0}, {"date": "2019-09-17", "close": 0.036, "volume": 465333.0}, {"date": "2019-09-18", "close": 0.04, "volume": 590000.0}, {"date": "2019-09-19", "close": 0.041, "volume": 235010.0}, {"date": "2019-09-20", "close": 0.045, "volume": 359011.0}, {"date": "2019-09-23", "close": 0.046, "volume": 50000.0}, {"date": "2019-09-24", "close": 0.043, "volume": 27173.0}, {"date": "2019-09-25", "close": 0.046, "volume": 377827.0}, {"date": "2019-09-26", "close": 0.042, "volume": 439973.0}, {"date": "2019-09-27", "close": 0.042, "volume": 666667.0}, {"date": "2019-10-01", "close": 0.046, "volume": 393270.0}, {"date": "2019-10-02", "close": 0.042, "volume": 459064.0}, {"date": "2019-10-07", "close": 0.046, "volume": 6217952.0}, {"date": "2019-10-08", "close": 0.043, "volume": 1192731.0}, {"date": "2019-10-09", "close": 0.043, "volume": 234261.0}, {"date": "2019-10-10", "close": 0.04, "volume": 1703796.0}, {"date": "2019-10-11", "close": 0.04, "volume": 220000.0}, {"date": "2019-10-14", "close": 0.037, "volume": 101063.0}, {"date": "2019-10-17", "close": 0.037, "volume": 30000.0}, {"date": "2019-10-18", "close": 0.038, "volume": 308333.0}, {"date": "2019-10-22", "close": 0.038, "volume": 116667.0}, {"date": "2019-10-23", "close": 0.038, "volume": 200265.0}, {"date": "2019-10-24", "close": 0.036, "volume": 1150000.0}, {"date": "2019-10-25", "close": 0.036, "volume": 500000.0}, {"date": "2019-10-28", "close": 0.036, "volume": 7000.0}, {"date": "2019-10-29", "close": 0.042, "volume": 2921819.0}, {"date": "2019-10-30", "close": 0.04, "volume": 1813497.0}, {"date": "2019-10-31", "close": 0.043, "volume": 824691.0}, {"date": "2019-11-01", "close": 0.038, "volume": 1110280.0}, {"date": "2019-11-04", "close": 0.042, "volume": 3586762.0}, {"date": "2019-11-05", "close": 0.041, "volume": 15000.0}, {"date": "2019-11-06", "close": 0.04, "volume": 781500.0}, {"date": "2019-11-07", "close": 0.04, "volume": 150000.0}, {"date": "2019-11-08", "close": 0.043, "volume": 508000.0}, {"date": "2019-11-11", "close": 0.042, "volume": 1271667.0}, {"date": "2019-11-12", "close": 0.043, "volume": 940000.0}, {"date": "2019-11-13", "close": 0.042, "volume": 154999.0}, {"date": "2019-11-14", "close": 0.041, "volume": 552500.0}, {"date": "2019-11-15", "close": 0.04, "volume": 400171.0}, {"date": "2019-11-18", "close": 0.04, "volume": 237703.0}, {"date": "2019-11-19", "close": 0.041, "volume": 4268408.0}, {"date": "2019-11-20", "close": 0.041, "volume": 606667.0}, {"date": "2019-11-21", "close": 0.04, "volume": 2364677.0}, {"date": "2019-11-26", "close": 0.044, "volume": 615000.0}, {"date": "2019-11-27", "close": 0.05, "volume": 6908191.0}, {"date": "2019-11-28", "close": 0.045, "volume": 6971004.0}, {"date": "2019-11-29", "close": 0.047, "volume": 1096141.0}, {"date": "2019-12-02", "close": 0.046, "volume": 1632660.0}, {"date": "2019-12-03", "close": 0.04, "volume": 1004909.0}, {"date": "2019-12-04", "close": 0.04, "volume": 129126.0}, {"date": "2019-12-05", "close": 0.041, "volume": 2269332.0}, {"date": "2019-12-06", "close": 0.04, "volume": 989533.0}, {"date": "2019-12-09", "close": 0.04, "volume": 1445641.0}, {"date": "2019-12-10", "close": 0.04, "volume": 1360156.0}, {"date": "2019-12-12", "close": 0.042, "volume": 385000.0}, {"date": "2019-12-13", "close": 0.041, "volume": 76000.0}, {"date": "2019-12-16", "close": 0.041, "volume": 497128.0}, {"date": "2019-12-18", "close": 0.04, "volume": 450000.0}, {"date": "2019-12-19", "close": 0.042, "volume": 350000.0}, {"date": "2019-12-20", "close": 0.042, "volume": 110533.0}, {"date": "2019-12-23", "close": 0.042, "volume": 146023.0}, {"date": "2019-12-30", "close": 0.041, "volume": 50000.0}, {"date": "2019-12-31", "close": 0.043, "volume": 23255.0}, {"date": "2020-01-03", "close": 0.041, "volume": 929203.0}, {"date": "2020-01-07", "close": 0.04, "volume": 21628.0}, {"date": "2020-01-08", "close": 0.039, "volume": 250000.0}, {"date": "2020-01-09", "close": 0.042, "volume": 66160.0}, {"date": "2020-01-10", "close": 0.043, "volume": 633840.0}, {"date": "2020-01-15", "close": 0.04, "volume": 56298.0}, {"date": "2020-01-16", "close": 0.04, "volume": 10000.0}, {"date": "2020-01-17", "close": 0.04, "volume": 22500.0}, {"date": "2020-01-20", "close": 0.04, "volume": 3077.0}, {"date": "2020-01-21", "close": 0.041, "volume": 516300.0}, {"date": "2020-01-22", "close": 0.04, "volume": 491174.0}, {"date": "2020-01-23", "close": 0.04, "volume": 275000.0}, {"date": "2020-01-29", "close": 0.04, "volume": 242928.0}, {"date": "2020-01-31", "close": 0.04, "volume": 207072.0}, {"date": "2020-02-03", "close": 0.035, "volume": 794472.0}, {"date": "2020-02-04", "close": 0.036, "volume": 114468.0}, {"date": "2020-02-05", "close": 0.035, "volume": 98202.0}, {"date": "2020-02-06", "close": 0.031, "volume": 872798.0}, {"date": "2020-02-07", "close": 0.032, "volume": 21798.0}, {"date": "2020-02-10", "close": 0.037, "volume": 1232676.0}, {"date": "2020-02-11", "close": 0.036, "volume": 171535.0}, {"date": "2020-02-12", "close": 0.033, "volume": 665427.0}, {"date": "2020-02-13", "close": 0.032, "volume": 120989.0}, {"date": "2020-02-14", "close": 0.031, "volume": 14780.0}, {"date": "2020-02-17", "close": 0.036, "volume": 2532225.0}, {"date": "2020-02-18", "close": 0.036, "volume": 470000.0}, {"date": "2020-02-19", "close": 0.034, "volume": 159714.0}, {"date": "2020-02-20", "close": 0.034, "volume": 458489.0}, {"date": "2020-02-24", "close": 0.029, "volume": 3344001.0}, {"date": "2020-02-25", "close": 0.029, "volume": 460000.0}, {"date": "2020-02-26", "close": 0.028, "volume": 256429.0}, {"date": "2020-02-27", "close": 0.026, "volume": 160000.0}, {"date": "2020-02-28", "close": 0.023, "volume": 249941.0}, {"date": "2020-03-02", "close": 0.023, "volume": 470644.0}, {"date": "2020-03-03", "close": 0.023, "volume": 100000.0}, {"date": "2020-03-04", "close": 0.02, "volume": 1056062.0}, {"date": "2020-03-09", "close": 0.025, "volume": 190000.0}, {"date": "2020-03-11", "close": 0.022, "volume": 260000.0}, {"date": "2020-03-13", "close": 0.02, "volume": 154848.0}, {"date": "2020-03-16", "close": 0.02, "volume": 111818.0}, {"date": "2020-03-18", "close": 0.02, "volume": 100000.0}, {"date": "2020-03-19", "close": 0.015, "volume": 421167.0}, {"date": "2020-03-23", "close": 0.016, "volume": 791124.0}, {"date": "2020-03-25", "close": 0.015, "volume": 12000.0}, {"date": "2020-03-26", "close": 0.016, "volume": 125000.0}, {"date": "2020-03-27", "close": 0.015, "volume": 8043.0}, {"date": "2020-04-09", "close": 0.015, "volume": 7000.0}, {"date": "2020-04-14", "close": 0.016, "volume": 380000.0}, {"date": "2020-04-15", "close": 0.016, "volume": 438117.0}, {"date": "2020-04-20", "close": 0.016, "volume": 1240.0}, {"date": "2020-04-21", "close": 0.019, "volume": 171000.0}, {"date": "2020-04-22", "close": 0.018, "volume": 776286.0}, {"date": "2020-04-23", "close": 0.019, "volume": 79590.0}, {"date": "2020-04-24", "close": 0.024, "volume": 417849.0}, {"date": "2020-04-30", "close": 0.025, "volume": 302000.0}, {"date": "2020-05-06", "close": 0.029, "volume": 1329904.0}, {"date": "2020-05-07", "close": 0.026, "volume": 307330.0}, {"date": "2020-05-08", "close": 0.026, "volume": 583715.0}, {"date": "2020-05-11", "close": 0.025, "volume": 400000.0}, {"date": "2020-05-13", "close": 0.026, "volume": 59963.0}, {"date": "2020-05-20", "close": 0.03, "volume": 424152.0}, {"date": "2020-05-22", "close": 0.03, "volume": 671630.0}, {"date": "2020-05-25", "close": 0.032, "volume": 1093878.0}, {"date": "2020-05-26", "close": 0.032, "volume": 948600.0}, {"date": "2020-05-27", "close": 0.034, "volume": 7606238.0}, {"date": "2020-05-28", "close": 0.032, "volume": 885415.0}, {"date": "2020-05-29", "close": 0.033, "volume": 1047560.0}, {"date": "2020-06-01", "close": 0.033, "volume": 48972.0}, {"date": "2020-06-02", "close": 0.032, "volume": 558293.0}, {"date": "2020-06-03", "close": 0.031, "volume": 1820049.0}, {"date": "2020-06-04", "close": 0.031, "volume": 1402054.0}, {"date": "2020-06-05", "close": 0.031, "volume": 149742.0}, {"date": "2020-06-09", "close": 0.03, "volume": 2057752.0}, {"date": "2020-06-10", "close": 0.027, "volume": 676418.0}, {"date": "2020-06-11", "close": 0.027, "volume": 46900.0}, {"date": "2020-06-12", "close": 0.028, "volume": 663445.0}, {"date": "2020-06-15", "close": 0.03, "volume": 76790.0}, {"date": "2020-06-16", "close": 0.027, "volume": 966105.0}, {"date": "2020-06-17", "close": 0.027, "volume": 680000.0}, {"date": "2020-06-18", "close": 0.027, "volume": 291499.0}, {"date": "2020-06-19", "close": 0.03, "volume": 209655.0}, {"date": "2020-06-23", "close": 0.031, "volume": 523402.0}, {"date": "2020-06-24", "close": 0.03, "volume": 895400.0}, {"date": "2020-06-25", "close": 0.03, "volume": 322734.0}, {"date": "2020-06-26", "close": 0.03, "volume": 497150.0}, {"date": "2020-06-29", "close": 0.03, "volume": 2687788.0}, {"date": "2020-06-30", "close": 0.029, "volume": 337985.0}, {"date": "2020-07-01", "close": 0.029, "volume": 54076.0}, {"date": "2020-07-02", "close": 0.029, "volume": 1000.0}, {"date": "2020-07-03", "close": 0.031, "volume": 857992.0}, {"date": "2020-07-06", "close": 0.032, "volume": 1276584.0}, {"date": "2020-07-07", "close": 0.031, "volume": 87236.0}, {"date": "2020-07-08", "close": 0.032, "volume": 88764.0}, {"date": "2020-07-09", "close": 0.032, "volume": 103145.0}, {"date": "2020-07-10", "close": 0.032, "volume": 255500.0}, {"date": "2020-07-14", "close": 0.031, "volume": 205000.0}, {"date": "2020-07-15", "close": 0.031, "volume": 90000.0}, {"date": "2020-07-16", "close": 0.029, "volume": 89165.0}, {"date": "2020-07-17", "close": 0.033, "volume": 6860706.0}, {"date": "2020-07-20", "close": 0.033, "volume": 27420.0}, {"date": "2020-07-21", "close": 0.035, "volume": 2423415.0}, {"date": "2020-07-22", "close": 0.034, "volume": 1746678.0}, {"date": "2020-07-23", "close": 0.034, "volume": 1028000.0}, {"date": "2020-07-24", "close": 0.034, "volume": 702329.0}, {"date": "2020-07-27", "close": 0.035, "volume": 849130.0}, {"date": "2020-07-28", "close": 0.04, "volume": 4863518.0}, {"date": "2020-07-29", "close": 0.045, "volume": 8348469.0}, {"date": "2020-07-30", "close": 0.044, "volume": 2163855.0}, {"date": "2020-07-31", "close": 0.049, "volume": 2843551.0}, {"date": "2020-08-03", "close": 0.048, "volume": 2075230.0}, {"date": "2020-08-04", "close": 0.054, "volume": 2398488.0}, {"date": "2020-08-05", "close": 0.05, "volume": 14564588.0}, {"date": "2020-08-06", "close": 0.056, "volume": 2088063.0}, {"date": "2020-08-07", "close": 0.059, "volume": 2568710.0}, {"date": "2020-08-10", "close": 0.059, "volume": 2167331.0}, {"date": "2020-08-11", "close": 0.064, "volume": 5266392.0}, {"date": "2020-08-12", "close": 0.065, "volume": 10972782.0}, {"date": "2020-08-13", "close": 0.061, "volume": 4607385.0}, {"date": "2020-08-14", "close": 0.058, "volume": 1281280.0}, {"date": "2020-08-17", "close": 0.059, "volume": 1608879.0}, {"date": "2020-08-18", "close": 0.063, "volume": 1552762.0}, {"date": "2020-08-19", "close": 0.062, "volume": 1967800.0}, {"date": "2020-08-20", "close": 0.057, "volume": 1120297.0}, {"date": "2020-08-21", "close": 0.057, "volume": 898845.0}, {"date": "2020-08-24", "close": 0.053, "volume": 807705.0}, {"date": "2020-08-25", "close": 0.047, "volume": 5902766.0}, {"date": "2020-08-26", "close": 0.053, "volume": 954709.0}, {"date": "2020-08-27", "close": 0.051, "volume": 566251.0}, {"date": "2020-08-28", "close": 0.049, "volume": 1001628.0}, {"date": "2020-08-31", "close": 0.046, "volume": 993127.0}, {"date": "2020-09-01", "close": 0.045, "volume": 2824864.0}, {"date": "2020-09-02", "close": 0.042, "volume": 1310490.0}, {"date": "2020-09-03", "close": 0.046, "volume": 241286.0}, {"date": "2020-09-04", "close": 0.043, "volume": 327198.0}, {"date": "2020-09-07", "close": 0.048, "volume": 1072278.0}, {"date": "2020-09-08", "close": 0.046, "volume": 246651.0}, {"date": "2020-09-09", "close": 0.043, "volume": 214458.0}, {"date": "2020-09-10", "close": 0.042, "volume": 406646.0}, {"date": "2020-09-11", "close": 0.044, "volume": 344426.0}, {"date": "2020-09-14", "close": 0.048, "volume": 408962.0}, {"date": "2020-09-15", "close": 0.051, "volume": 491637.0}, {"date": "2020-09-16", "close": 0.048, "volume": 227840.0}, {"date": "2020-09-17", "close": 0.048, "volume": 434097.0}, {"date": "2020-09-18", "close": 0.05, "volume": 449193.0}, {"date": "2020-09-21", "close": 0.048, "volume": 423024.0}, {"date": "2020-09-22", "close": 0.046, "volume": 583237.0}, {"date": "2020-09-23", "close": 0.05, "volume": 360679.0}, {"date": "2020-09-24", "close": 0.045, "volume": 494650.0}, {"date": "2020-09-25", "close": 0.046, "volume": 426109.0}, {"date": "2020-09-28", "close": 0.044, "volume": 363619.0}, {"date": "2020-09-29", "close": 0.05, "volume": 43312309.0}, {"date": "2020-09-30", "close": 0.046, "volume": 2604123.0}, {"date": "2020-10-01", "close": 0.045, "volume": 1103794.0}, {"date": "2020-10-02", "close": 0.041, "volume": 2200899.0}, {"date": "2020-10-05", "close": 0.044, "volume": 507552.0}, {"date": "2020-10-06", "close": 0.042, "volume": 323162.0}, {"date": "2020-10-07", "close": 0.044, "volume": 287967.0}, {"date": "2020-10-08", "close": 0.046, "volume": 1215884.0}, {"date": "2020-10-09", "close": 0.045, "volume": 3430111.0}, {"date": "2020-10-12", "close": 0.045, "volume": 197885.0}, {"date": "2020-10-13", "close": 0.044, "volume": 926137.0}, {"date": "2020-10-14", "close": 0.045, "volume": 47933.0}, {"date": "2020-10-15", "close": 0.045, "volume": 1496055.0}, {"date": "2020-10-16", "close": 0.051, "volume": 6235752.0}, {"date": "2020-10-19", "close": 0.055, "volume": 5846707.0}, {"date": "2020-10-20", "close": 0.052, "volume": 984186.0}, {"date": "2020-10-21", "close": 0.048, "volume": 1536995.0}, {"date": "2020-10-22", "close": 0.047, "volume": 243528.0}, {"date": "2020-10-23", "close": 0.05, "volume": 515735.0}, {"date": "2020-10-26", "close": 0.045, "volume": 5002443.0}, {"date": "2020-10-27", "close": 0.045, "volume": 220000.0}, {"date": "2020-10-28", "close": 0.051, "volume": 4506435.0}, {"date": "2020-10-29", "close": 0.048, "volume": 684755.0}, {"date": "2020-10-30", "close": 0.049, "volume": 463873.0}, {"date": "2020-11-02", "close": 0.045, "volume": 823686.0}, {"date": "2020-11-03", "close": 0.045, "volume": 522914.0}, {"date": "2020-11-04", "close": 0.046, "volume": 345878.0}, {"date": "2020-11-05", "close": 0.045, "volume": 668735.0}, {"date": "2020-11-06", "close": 0.047, "volume": 128838.0}, {"date": "2020-11-09", "close": 0.047, "volume": 385623.0}, {"date": "2020-11-10", "close": 0.049, "volume": 754064.0}, {"date": "2020-11-11", "close": 0.051, "volume": 498578.0}, {"date": "2020-11-12", "close": 0.051, "volume": 12312.0}, {"date": "2020-11-13", "close": 0.046, "volume": 1257029.0}, {"date": "2020-11-17", "close": 0.046, "volume": 223640.0}, {"date": "2020-11-18", "close": 0.045, "volume": 318968.0}, {"date": "2020-11-19", "close": 0.045, "volume": 245270.0}, {"date": "2020-11-20", "close": 0.048, "volume": 29333.0}, {"date": "2020-11-23", "close": 0.045, "volume": 135293.0}, {"date": "2020-11-24", "close": 0.046, "volume": 792033.0}, {"date": "2020-11-25", "close": 0.044, "volume": 606285.0}, {"date": "2020-11-26", "close": 0.043, "volume": 350944.0}, {"date": "2020-11-27", "close": 0.042, "volume": 886078.0}, {"date": "2020-11-30", "close": 0.042, "volume": 456500.0}, {"date": "2020-12-01", "close": 0.043, "volume": 389251.0}, {"date": "2020-12-02", "close": 0.042, "volume": 681073.0}, {"date": "2020-12-03", "close": 0.045, "volume": 139877.0}, {"date": "2020-12-04", "close": 0.045, "volume": 131203.0}, {"date": "2020-12-07", "close": 0.045, "volume": 462823.0}, {"date": "2020-12-08", "close": 0.043, "volume": 429375.0}, {"date": "2020-12-09", "close": 0.045, "volume": 156037.0}, {"date": "2020-12-10", "close": 0.045, "volume": 176019.0}, {"date": "2020-12-11", "close": 0.045, "volume": 547920.0}, {"date": "2020-12-14", "close": 0.048, "volume": 1068426.0}, {"date": "2020-12-15", "close": 0.044, "volume": 1799100.0}, {"date": "2020-12-16", "close": 0.045, "volume": 85541.0}, {"date": "2020-12-17", "close": 0.043, "volume": 1895185.0}, {"date": "2020-12-18", "close": 0.044, "volume": 3634049.0}, {"date": "2020-12-21", "close": 0.044, "volume": 968463.0}, {"date": "2020-12-22", "close": 0.044, "volume": 215000.0}, {"date": "2020-12-23", "close": 0.045, "volume": 172711.0}, {"date": "2020-12-30", "close": 0.045, "volume": 20000.0}, {"date": "2020-12-31", "close": 0.044, "volume": 1190149.0}, {"date": "2021-01-04", "close": 0.044, "volume": 1252540.0}, {"date": "2021-01-05", "close": 0.049, "volume": 395196.0}, {"date": "2021-01-06", "close": 0.05, "volume": 3993351.0}, {"date": "2021-01-07", "close": 0.047, "volume": 4137221.0}, {"date": "2021-01-08", "close": 0.05, "volume": 331068.0}, {"date": "2021-01-11", "close": 0.047, "volume": 403238.0}, {"date": "2021-01-12", "close": 0.048, "volume": 284595.0}, {"date": "2021-01-13", "close": 0.047, "volume": 888068.0}, {"date": "2021-01-14", "close": 0.047, "volume": 158800.0}, {"date": "2021-01-15", "close": 0.047, "volume": 9800.0}, {"date": "2021-01-18", "close": 0.047, "volume": 217000.0}, {"date": "2021-01-19", "close": 0.05, "volume": 815248.0}, {"date": "2021-01-20", "close": 0.049, "volume": 816731.0}, {"date": "2021-01-21", "close": 0.049, "volume": 1003855.0}, {"date": "2021-01-22", "close": 0.051, "volume": 716712.0}, {"date": "2021-01-25", "close": 0.051, "volume": 384393.0}, {"date": "2021-01-27", "close": 0.048, "volume": 5225514.0}, {"date": "2021-01-28", "close": 0.052, "volume": 566110.0}, {"date": "2021-01-29", "close": 0.049, "volume": 1489707.0}, {"date": "2021-02-01", "close": 0.047, "volume": 1258138.0}, {"date": "2021-02-02", "close": 0.053, "volume": 2094574.0}, {"date": "2021-02-03", "close": 0.062, "volume": 4406017.0}, {"date": "2021-02-04", "close": 0.065, "volume": 4016308.0}, {"date": "2021-02-05", "close": 0.057, "volume": 791884.0}, {"date": "2021-02-08", "close": 0.057, "volume": 276298.0}, {"date": "2021-02-09", "close": 0.058, "volume": 103811.0}, {"date": "2021-02-10", "close": 0.065, "volume": 7210450.0}, {"date": "2021-02-11", "close": 0.056, "volume": 1832843.0}, {"date": "2021-02-12", "close": 0.051, "volume": 1285343.0}, {"date": "2021-02-15", "close": 0.054, "volume": 622763.0}, {"date": "2021-02-16", "close": 0.051, "volume": 537500.0}, {"date": "2021-02-17", "close": 0.05, "volume": 254319.0}, {"date": "2021-02-18", "close": 0.05, "volume": 1840066.0}, {"date": "2021-02-19", "close": 0.05, "volume": 538750.0}, {"date": "2021-02-22", "close": 0.052, "volume": 1138249.0}, {"date": "2021-02-23", "close": 0.051, "volume": 223300.0}, {"date": "2021-02-24", "close": 0.052, "volume": 113090.0}, {"date": "2021-02-25", "close": 0.053, "volume": 113636.0}, {"date": "2021-02-26", "close": 0.051, "volume": 814930.0}, {"date": "2021-03-01", "close": 0.051, "volume": 248000.0}, {"date": "2021-03-02", "close": 0.051, "volume": 102830.0}, {"date": "2021-03-04", "close": 0.049, "volume": 1634645.0}, {"date": "2021-03-05", "close": 0.052, "volume": 495065.0}, {"date": "2021-03-08", "close": 0.05, "volume": 30000.0}, {"date": "2021-03-09", "close": 0.052, "volume": 139053.0}, {"date": "2021-03-10", "close": 0.051, "volume": 10491.0}, {"date": "2021-03-11", "close": 0.052, "volume": 169767.0}, {"date": "2021-03-12", "close": 0.054, "volume": 278193.0}, {"date": "2021-03-15", "close": 0.052, "volume": 179230.0}, {"date": "2021-03-16", "close": 0.053, "volume": 520338.0}, {"date": "2021-03-17", "close": 0.053, "volume": 312979.0}, {"date": "2021-03-18", "close": 0.053, "volume": 72727.0}, {"date": "2021-03-19", "close": 0.051, "volume": 547273.0}, {"date": "2021-03-22", "close": 0.05, "volume": 277104.0}, {"date": "2021-03-23", "close": 0.052, "volume": 58935.0}, {"date": "2021-03-24", "close": 0.056, "volume": 1004541.0}, {"date": "2021-03-25", "close": 0.053, "volume": 178346.0}, {"date": "2021-03-26", "close": 0.053, "volume": 50000.0}, {"date": "2021-03-31", "close": 0.059, "volume": 167556838.0}, {"date": "2021-04-01", "close": 0.059, "volume": 10208562.0}, {"date": "2021-04-06", "close": 0.058, "volume": 2678977.0}, {"date": "2021-04-07", "close": 0.058, "volume": 1871237.0}, {"date": "2021-04-08", "close": 0.066, "volume": 4712659.0}, {"date": "2021-04-09", "close": 0.068, "volume": 5175196.0}, {"date": "2021-04-12", "close": 0.067, "volume": 1893503.0}, {"date": "2021-04-13", "close": 0.067, "volume": 1751125.0}, {"date": "2021-04-14", "close": 0.066, "volume": 849921.0}, {"date": "2021-04-15", "close": 0.07, "volume": 2381003.0}, {"date": "2021-04-16", "close": 0.083, "volume": 5301265.0}, {"date": "2021-04-19", "close": 0.09, "volume": 5282896.0}, {"date": "2021-04-20", "close": 0.081, "volume": 2042093.0}, {"date": "2021-04-21", "close": 0.083, "volume": 1122331.0}, {"date": "2021-04-22", "close": 0.087, "volume": 2380720.0}, {"date": "2021-04-23", "close": 0.082, "volume": 1187484.0}, {"date": "2021-04-26", "close": 0.082, "volume": 2022787.0}, {"date": "2021-04-27", "close": 0.079, "volume": 1539370.0}, {"date": "2021-04-28", "close": 0.081, "volume": 977690.0}, {"date": "2021-04-29", "close": 0.08, "volume": 5305541.0}, {"date": "2021-04-30", "close": 0.075, "volume": 183353.0}, {"date": "2021-05-03", "close": 0.077, "volume": 803505.0}, {"date": "2021-05-04", "close": 0.08, "volume": 532992.0}, {"date": "2021-05-05", "close": 0.083, "volume": 1328834.0}, {"date": "2021-05-06", "close": 0.09, "volume": 3244793.0}, {"date": "2021-05-07", "close": 0.1, "volume": 6585765.0}, {"date": "2021-05-10", "close": 0.11, "volume": 2082737.0}, {"date": "2021-05-11", "close": 0.1, "volume": 1718011.0}, {"date": "2021-05-12", "close": 0.094, "volume": 1808796.0}, {"date": "2021-05-13", "close": 0.091, "volume": 2038401.0}, {"date": "2021-05-14", "close": 0.09, "volume": 939737.0}, {"date": "2021-05-17", "close": 0.1, "volume": 644350.0}, {"date": "2021-05-18", "close": 0.1, "volume": 548440.0}, {"date": "2021-05-19", "close": 0.105, "volume": 493073.0}, {"date": "2021-05-20", "close": 0.1, "volume": 308278.0}, {"date": "2021-05-21", "close": 0.1, "volume": 856968.0}, {"date": "2021-05-24", "close": 0.105, "volume": 227364.0}, {"date": "2021-05-25", "close": 0.098, "volume": 607426.0}, {"date": "2021-05-26", "close": 0.099, "volume": 219200.0}, {"date": "2021-05-27", "close": 0.1, "volume": 421432.0}, {"date": "2021-05-28", "close": 0.1, "volume": 11429.0}, {"date": "2021-05-31", "close": 0.1, "volume": 2537689.0}, {"date": "2021-06-01", "close": 0.097, "volume": 1547991.0}, {"date": "2021-06-02", "close": 0.095, "volume": 581856.0}, {"date": "2021-06-03", "close": 0.1, "volume": 1261958.0}, {"date": "2021-06-04", "close": 0.1, "volume": 2162249.0}, {"date": "2021-06-07", "close": 0.105, "volume": 1069745.0}, {"date": "2021-06-08", "close": 0.125, "volume": 1830581.0}, {"date": "2021-06-09", "close": 0.12, "volume": 704526.0}, {"date": "2021-06-10", "close": 0.125, "volume": 1919868.0}, {"date": "2021-06-11", "close": 0.115, "volume": 1228363.0}, {"date": "2021-06-15", "close": 0.11, "volume": 665573.0}, {"date": "2021-06-16", "close": 0.105, "volume": 1197124.0}, {"date": "2021-06-17", "close": 0.1, "volume": 606488.0}, {"date": "2021-06-18", "close": 0.1, "volume": 2790632.0}, {"date": "2021-06-21", "close": 0.1, "volume": 915261.0}, {"date": "2021-06-22", "close": 0.1, "volume": 1127849.0}, {"date": "2021-06-23", "close": 0.1, "volume": 237562.0}, {"date": "2021-06-24", "close": 0.1, "volume": 829167.0}, {"date": "2021-06-25", "close": 0.1, "volume": 184414.0}, {"date": "2021-06-28", "close": 0.105, "volume": 1674589.0}, {"date": "2021-06-29", "close": 0.105, "volume": 683116.0}, {"date": "2021-06-30", "close": 0.105, "volume": 216250.0}, {"date": "2021-07-01", "close": 0.11, "volume": 1102443.0}, {"date": "2021-07-02", "close": 0.11, "volume": 1839318.0}, {"date": "2021-07-05", "close": 0.115, "volume": 441412.0}, {"date": "2021-07-06", "close": 0.12, "volume": 671655.0}, {"date": "2021-07-07", "close": 0.12, "volume": 288837.0}, {"date": "2021-07-08", "close": 0.12, "volume": 323207.0}, {"date": "2021-07-09", "close": 0.12, "volume": 221488.0}, {"date": "2021-07-12", "close": 0.12, "volume": 412182.0}, {"date": "2021-07-13", "close": 0.1225, "volume": 45359.0}, {"date": "2021-07-14", "close": 0.125, "volume": 217885.0}, {"date": "2021-07-15", "close": 0.115, "volume": 657885.0}, {"date": "2021-07-16", "close": 0.115, "volume": 321259.0}, {"date": "2021-07-19", "close": 0.11, "volume": 503497.0}, {"date": "2021-07-20", "close": 0.11, "volume": 206864.0}, {"date": "2021-07-21", "close": 0.115, "volume": 729299.0}, {"date": "2021-07-22", "close": 0.105, "volume": 608333.0}, {"date": "2021-07-23", "close": 0.11, "volume": 165508.0}, {"date": "2021-07-26", "close": 0.105, "volume": 109697.0}, {"date": "2021-07-27", "close": 0.1, "volume": 900853.0}, {"date": "2021-07-28", "close": 0.1, "volume": 1905054.0}, {"date": "2021-07-29", "close": 0.1, "volume": 257050.0}, {"date": "2021-07-30", "close": 0.1, "volume": 197535.0}, {"date": "2021-08-02", "close": 0.1, "volume": 1088821.0}, {"date": "2021-08-03", "close": 0.105, "volume": 449206.0}, {"date": "2021-08-04", "close": 0.105, "volume": 357149.0}, {"date": "2021-08-05", "close": 0.1, "volume": 127752.0}, {"date": "2021-08-06", "close": 0.1, "volume": 157890.0}, {"date": "2021-08-09", "close": 0.1, "volume": 10997.0}, {"date": "2021-08-10", "close": 0.1, "volume": 776831.0}, {"date": "2021-08-11", "close": 0.1, "volume": 56800.0}, {"date": "2021-08-12", "close": 0.1, "volume": 450304.0}, {"date": "2021-08-13", "close": 0.105, "volume": 1134612.0}, {"date": "2021-08-16", "close": 0.11, "volume": 1142313.0}, {"date": "2021-08-17", "close": 0.105, "volume": 371976.0}, {"date": "2021-08-18", "close": 0.105, "volume": 843602.0}, {"date": "2021-08-19", "close": 0.105, "volume": 631301.0}, {"date": "2021-08-20", "close": 0.105, "volume": 517792.0}, {"date": "2021-08-23", "close": 0.105, "volume": 715375.0}, {"date": "2021-08-24", "close": 0.11, "volume": 447006.0}, {"date": "2021-08-25", "close": 0.11, "volume": 354575.0}, {"date": "2021-08-26", "close": 0.115, "volume": 815047.0}, {"date": "2021-08-27", "close": 0.11, "volume": 433262.0}, {"date": "2021-08-30", "close": 0.12, "volume": 1660046.0}, {"date": "2021-08-31", "close": 0.13, "volume": 1305169.0}, {"date": "2021-09-01", "close": 0.135, "volume": 980347.0}, {"date": "2021-09-06", "close": 0.155, "volume": 6781305.0}, {"date": "2021-09-07", "close": 0.155, "volume": 534291.0}, {"date": "2021-09-08", "close": 0.15, "volume": 2240339.0}, {"date": "2021-09-09", "close": 0.145, "volume": 734019.0}, {"date": "2021-09-10", "close": 0.145, "volume": 422229.0}, {"date": "2021-09-13", "close": 0.145, "volume": 699420.0}, {"date": "2021-09-14", "close": 0.155, "volume": 242122.0}, {"date": "2021-09-15", "close": 0.18, "volume": 2125332.0}, {"date": "2021-09-16", "close": 0.17, "volume": 426263.0}, {"date": "2021-09-17", "close": 0.2, "volume": 5901183.0}, {"date": "2021-09-20", "close": 0.17, "volume": 2281522.0}, {"date": "2021-09-21", "close": 0.18, "volume": 1052194.0}, {"date": "2021-09-22", "close": 0.17, "volume": 676624.0}, {"date": "2021-09-23", "close": 0.175, "volume": 1153081.0}, {"date": "2021-09-24", "close": 0.175, "volume": 983174.0}, {"date": "2021-09-27", "close": 0.18, "volume": 101824.0}, {"date": "2021-09-28", "close": 0.18, "volume": 1195300.0}, {"date": "2021-09-29", "close": 0.18, "volume": 1993170.0}, {"date": "2021-09-30", "close": 0.18, "volume": 169000.0}, {"date": "2021-10-01", "close": 0.185, "volume": 137070.0}, {"date": "2021-10-04", "close": 0.19, "volume": 348186.0}, {"date": "2021-10-05", "close": 0.17, "volume": 673077.0}, {"date": "2021-10-06", "close": 0.17, "volume": 281937.0}, {"date": "2021-10-07", "close": 0.17, "volume": 182236.0}, {"date": "2021-10-08", "close": 0.17, "volume": 41544.0}, {"date": "2021-10-11", "close": 0.165, "volume": 172654.0}, {"date": "2021-10-12", "close": 0.165, "volume": 611411.0}, {"date": "2021-10-13", "close": 0.165, "volume": 1640.0}, {"date": "2021-10-14", "close": 0.16, "volume": 58744.0}, {"date": "2021-10-15", "close": 0.16, "volume": 57299.0}, {"date": "2021-10-20", "close": 0.155, "volume": 432034.0}, {"date": "2021-10-21", "close": 0.175, "volume": 190538.0}, {"date": "2021-10-22", "close": 0.165, "volume": 237700.0}, {"date": "2021-10-25", "close": 0.175, "volume": 288638.0}, {"date": "2021-10-26", "close": 0.17, "volume": 148545.0}, {"date": "2021-10-27", "close": 0.16, "volume": 384888.0}, {"date": "2021-10-28", "close": 0.155, "volume": 317728.0}, {"date": "2021-10-29", "close": 0.155, "volume": 207925.0}, {"date": "2021-11-01", "close": 0.145, "volume": 565287.0}, {"date": "2021-11-02", "close": 0.145, "volume": 124274.0}, {"date": "2021-11-03", "close": 0.145, "volume": 614383.0}, {"date": "2021-11-04", "close": 0.145, "volume": 184011.0}, {"date": "2021-11-05", "close": 0.145, "volume": 118161.0}, {"date": "2021-11-08", "close": 0.135, "volume": 603523.0}, {"date": "2021-11-09", "close": 0.145, "volume": 368544.0}, {"date": "2021-11-10", "close": 0.14, "volume": 194393.0}, {"date": "2021-11-11", "close": 0.14, "volume": 6625.0}, {"date": "2021-11-12", "close": 0.13, "volume": 275721.0}, {"date": "2021-11-15", "close": 0.14, "volume": 2094203.0}, {"date": "2021-11-16", "close": 0.14, "volume": 252436.0}, {"date": "2021-11-17", "close": 0.14, "volume": 1086601.0}, {"date": "2021-11-18", "close": 0.145, "volume": 166063.0}, {"date": "2021-11-19", "close": 0.145, "volume": 503565.0}, {"date": "2021-11-22", "close": 0.15, "volume": 789181.0}, {"date": "2021-11-23", "close": 0.155, "volume": 283414.0}, {"date": "2021-11-24", "close": 0.15, "volume": 101401.0}, {"date": "2021-11-25", "close": 0.155, "volume": 956.0}, {"date": "2021-11-26", "close": 0.15, "volume": 210429.0}, {"date": "2021-11-29", "close": 0.145, "volume": 580448.0}, {"date": "2021-11-30", "close": 0.13, "volume": 594686.0}, {"date": "2021-12-01", "close": 0.13, "volume": 91271.0}, {"date": "2021-12-02", "close": 0.13, "volume": 37778.0}, {"date": "2021-12-03", "close": 0.135, "volume": 43685.0}, {"date": "2021-12-06", "close": 0.135, "volume": 216704.0}, {"date": "2021-12-07", "close": 0.135, "volume": 43929.0}, {"date": "2021-12-08", "close": 0.13, "volume": 261199.0}, {"date": "2021-12-09", "close": 0.13, "volume": 187259.0}, {"date": "2021-12-10", "close": 0.135, "volume": 36251.0}, {"date": "2021-12-13", "close": 0.135, "volume": 124396.0}, {"date": "2021-12-14", "close": 0.155, "volume": 624742.0}, {"date": "2021-12-15", "close": 0.155, "volume": 310238.0}, {"date": "2021-12-16", "close": 0.155, "volume": 236712.0}, {"date": "2021-12-17", "close": 0.15, "volume": 1030088.0}, {"date": "2021-12-20", "close": 0.15, "volume": 287496.0}, {"date": "2021-12-21", "close": 0.14, "volume": 846597.0}, {"date": "2021-12-22", "close": 0.145, "volume": 74058.0}, {"date": "2021-12-23", "close": 0.145, "volume": 20906.0}, {"date": "2021-12-24", "close": 0.155, "volume": 12380.0}, {"date": "2021-12-29", "close": 0.145, "volume": 107298.0}, {"date": "2021-12-30", "close": 0.15, "volume": 3950.0}, {"date": "2021-12-31", "close": 0.145, "volume": 72027.0}, {"date": "2022-01-04", "close": 0.15, "volume": 87445.0}, {"date": "2022-01-05", "close": 0.145, "volume": 346603.0}, {"date": "2022-01-06", "close": 0.15, "volume": 197597.0}, {"date": "2022-01-07", "close": 0.145, "volume": 160000.0}, {"date": "2022-01-10", "close": 0.145, "volume": 254747.0}, {"date": "2022-01-11", "close": 0.14, "volume": 265767.0}, {"date": "2022-01-12", "close": 0.145, "volume": 89706.0}, {"date": "2022-01-13", "close": 0.145, "volume": 46680.0}, {"date": "2022-01-14", "close": 0.14, "volume": 23186.0}, {"date": "2022-01-17", "close": 0.14, "volume": 195709.0}, {"date": "2022-01-18", "close": 0.145, "volume": 99591.0}, {"date": "2022-01-19", "close": 0.145, "volume": 22653.0}, {"date": "2022-01-20", "close": 0.145, "volume": 43015.0}, {"date": "2022-01-21", "close": 0.145, "volume": 472337.0}, {"date": "2022-01-24", "close": 0.145, "volume": 124186.0}, {"date": "2022-01-25", "close": 0.135, "volume": 737334.0}, {"date": "2022-01-27", "close": 0.12, "volume": 146737.0}, {"date": "2022-01-28", "close": 0.125, "volume": 101454.0}, {"date": "2022-01-31", "close": 0.135, "volume": 245978.0}, {"date": "2022-02-01", "close": 0.125, "volume": 54058.0}, {"date": "2022-02-02", "close": 0.145, "volume": 454344.0}, {"date": "2022-02-03", "close": 0.145, "volume": 538948.0}, {"date": "2022-02-04", "close": 0.15, "volume": 100357.0}, {"date": "2022-02-07", "close": 0.15, "volume": 287687.0}, {"date": "2022-02-08", "close": 0.16, "volume": 1629218.0}, {"date": "2022-02-09", "close": 0.175, "volume": 1274368.0}, {"date": "2022-02-10", "close": 0.165, "volume": 623711.0}, {"date": "2022-02-11", "close": 0.175, "volume": 2226428.0}, {"date": "2022-02-14", "close": 0.175, "volume": 505350.0}, {"date": "2022-02-15", "close": 0.18, "volume": 2314556.0}, {"date": "2022-02-16", "close": 0.18, "volume": 315824.0}, {"date": "2022-02-17", "close": 0.17, "volume": 259926.0}, {"date": "2022-02-18", "close": 0.175, "volume": 881665.0}, {"date": "2022-02-21", "close": 0.16, "volume": 646336.0}, {"date": "2022-02-22", "close": 0.15, "volume": 872263.0}, {"date": "2022-02-23", "close": 0.15, "volume": 201461.0}, {"date": "2022-02-24", "close": 0.135, "volume": 1454393.0}, {"date": "2022-02-25", "close": 0.135, "volume": 473750.0}, {"date": "2022-02-28", "close": 0.15, "volume": 140182.0}, {"date": "2022-03-01", "close": 0.14, "volume": 234863.0}, {"date": "2022-03-02", "close": 0.135, "volume": 99983.0}, {"date": "2022-03-03", "close": 0.145, "volume": 37285.0}, {"date": "2022-03-04", "close": 0.145, "volume": 31412.0}, {"date": "2022-03-07", "close": 0.145, "volume": 89000.0}, {"date": "2022-03-08", "close": 0.135, "volume": 445208.0}, {"date": "2022-03-09", "close": 0.135, "volume": 62000.0}, {"date": "2022-03-10", "close": 0.14, "volume": 28020.0}, {"date": "2022-03-14", "close": 0.14, "volume": 123330.0}, {"date": "2022-03-15", "close": 0.14, "volume": 5650.0}, {"date": "2022-03-16", "close": 0.14, "volume": 8102.0}, {"date": "2022-03-17", "close": 0.14, "volume": 85087.0}, {"date": "2022-03-18", "close": 0.135, "volume": 16428.0}, {"date": "2022-03-21", "close": 0.135, "volume": 106624.0}, {"date": "2022-03-22", "close": 0.14, "volume": 182454.0}, {"date": "2022-03-23", "close": 0.14, "volume": 120000.0}, {"date": "2022-03-24", "close": 0.14, "volume": 77060.0}, {"date": "2022-03-28", "close": 0.15, "volume": 1017826.0}, {"date": "2022-03-29", "close": 0.15, "volume": 310000.0}, {"date": "2022-03-30", "close": 0.16, "volume": 245396.0}, {"date": "2022-03-31", "close": 0.16, "volume": 127700.0}, {"date": "2022-04-01", "close": 0.16, "volume": 106692.0}, {"date": "2022-04-04", "close": 0.16, "volume": 140422.0}, {"date": "2022-04-06", "close": 0.16, "volume": 14982.0}, {"date": "2022-04-07", "close": 0.155, "volume": 449242.0}, {"date": "2022-04-08", "close": 0.15, "volume": 207007.0}, {"date": "2022-04-11", "close": 0.155, "volume": 47272.0}, {"date": "2022-04-12", "close": 0.15, "volume": 254050.0}, {"date": "2022-04-13", "close": 0.155, "volume": 111115.0}, {"date": "2022-04-14", "close": 0.16, "volume": 93127.0}, {"date": "2022-04-19", "close": 0.155, "volume": 70000.0}, {"date": "2022-04-20", "close": 0.155, "volume": 50251.0}, {"date": "2022-04-21", "close": 0.16, "volume": 8123.0}, {"date": "2022-04-22", "close": 0.155, "volume": 61425.0}, {"date": "2022-04-26", "close": 0.145, "volume": 143362.0}, {"date": "2022-04-27", "close": 0.14, "volume": 85558.0}, {"date": "2022-04-29", "close": 0.15, "volume": 143508.0}, {"date": "2022-05-02", "close": 0.145, "volume": 100892.0}, {"date": "2022-05-03", "close": 0.145, "volume": 33800.0}, {"date": "2022-05-04", "close": 0.145, "volume": 520887.0}, {"date": "2022-05-05", "close": 0.145, "volume": 192.0}, {"date": "2022-05-06", "close": 0.145, "volume": 357608.0}, {"date": "2022-05-09", "close": 0.14, "volume": 291179.0}, {"date": "2022-05-10", "close": 0.1375, "volume": 178165.0}, {"date": "2022-05-11", "close": 0.14, "volume": 36000.0}, {"date": "2022-05-12", "close": 0.135, "volume": 231447.0}, {"date": "2022-05-13", "close": 0.13, "volume": 45000.0}, {"date": "2022-05-16", "close": 0.135, "volume": 229231.0}, {"date": "2022-05-17", "close": 0.135, "volume": 11392.0}, {"date": "2022-05-19", "close": 0.12, "volume": 236046.0}, {"date": "2022-05-20", "close": 0.115, "volume": 176573.0}, {"date": "2022-05-23", "close": 0.125, "volume": 69748.0}, {"date": "2022-05-24", "close": 0.125, "volume": 943320.0}, {"date": "2022-05-25", "close": 0.12, "volume": 25322.0}, {"date": "2022-05-26", "close": 0.12, "volume": 5000.0}, {"date": "2022-05-27", "close": 0.125, "volume": 253793.0}, {"date": "2022-05-30", "close": 0.125, "volume": 5135.0}, {"date": "2022-06-01", "close": 0.125, "volume": 20000.0}, {"date": "2022-06-02", "close": 0.135, "volume": 87044.0}, {"date": "2022-06-06", "close": 0.125, "volume": 65000.0}, {"date": "2022-06-07", "close": 0.125, "volume": 118542.0}, {"date": "2022-06-08", "close": 0.13, "volume": 234411.0}, {"date": "2022-06-09", "close": 0.13, "volume": 218000.0}, {"date": "2022-06-10", "close": 0.125, "volume": 569469.0}, {"date": "2022-06-14", "close": 0.11, "volume": 839865.0}, {"date": "2022-06-15", "close": 0.11, "volume": 150000.0}, {"date": "2022-06-16", "close": 0.11, "volume": 100393.0}, {"date": "2022-06-17", "close": 0.12, "volume": 21750.0}, {"date": "2022-06-20", "close": 0.11, "volume": 30000.0}, {"date": "2022-06-21", "close": 0.1, "volume": 218932.0}, {"date": "2022-06-22", "close": 0.098, "volume": 75236.0}, {"date": "2022-06-24", "close": 0.1, "volume": 818840.0}, {"date": "2022-06-27", "close": 0.1, "volume": 10153.0}, {"date": "2022-06-28", "close": 0.105, "volume": 138333.0}, {"date": "2022-06-30", "close": 0.115, "volume": 20000.0}, {"date": "2022-07-01", "close": 0.105, "volume": 200000.0}, {"date": "2022-07-04", "close": 0.12, "volume": 2268.0}, {"date": "2022-07-06", "close": 0.12, "volume": 520336.0}, {"date": "2022-07-07", "close": 0.125, "volume": 62942.0}, {"date": "2022-07-08", "close": 0.12, "volume": 112000.0}, {"date": "2022-07-12", "close": 0.13, "volume": 50000.0}, {"date": "2022-07-13", "close": 0.13, "volume": 61514.0}, {"date": "2022-07-14", "close": 0.13, "volume": 348301.0}, {"date": "2022-07-15", "close": 0.14, "volume": 298212.0}, {"date": "2022-07-18", "close": 0.14, "volume": 80174.0}, {"date": "2022-07-19", "close": 0.14, "volume": 136119.0}, {"date": "2022-07-20", "close": 0.145, "volume": 20000.0}, {"date": "2022-07-21", "close": 0.145, "volume": 68965.0}, {"date": "2022-07-22", "close": 0.14, "volume": 274187.0}, {"date": "2022-07-25", "close": 0.14, "volume": 51696.0}, {"date": "2022-07-26", "close": 0.15, "volume": 10001.0}, {"date": "2022-07-27", "close": 0.15, "volume": 236889.0}, {"date": "2022-07-28", "close": 0.14, "volume": 264258.0}, {"date": "2022-07-29", "close": 0.14, "volume": 7142.0}, {"date": "2022-08-01", "close": 0.14, "volume": 163793.0}, {"date": "2022-08-03", "close": 0.14, "volume": 153067.0}, {"date": "2022-08-04", "close": 0.14, "volume": 60000.0}, {"date": "2022-08-05", "close": 0.14, "volume": 147619.0}, {"date": "2022-08-08", "close": 0.14, "volume": 243149.0}, {"date": "2022-08-09", "close": 0.14, "volume": 69112.0}, {"date": "2022-08-10", "close": 0.14, "volume": 211776.0}, {"date": "2022-08-12", "close": 0.145, "volume": 50556.0}, {"date": "2022-08-15", "close": 0.14, "volume": 33452.0}, {"date": "2022-08-17", "close": 0.14, "volume": 371250.0}, {"date": "2022-08-18", "close": 0.1425, "volume": 209195.0}, {"date": "2022-08-19", "close": 0.145, "volume": 402586.0}, {"date": "2022-08-22", "close": 0.145, "volume": 122990.0}, {"date": "2022-08-23", "close": 0.145, "volume": 57376.0}, {"date": "2022-08-24", "close": 0.135, "volume": 371242.0}, {"date": "2022-08-25", "close": 0.14, "volume": 110000.0}, {"date": "2022-08-26", "close": 0.14, "volume": 165041.0}, {"date": "2022-08-29", "close": 0.14, "volume": 786632.0}, {"date": "2022-08-30", "close": 0.14, "volume": 150000.0}, {"date": "2022-08-31", "close": 0.145, "volume": 35000.0}, {"date": "2022-09-01", "close": 0.14, "volume": 2948.0}, {"date": "2022-09-02", "close": 0.14, "volume": 10.0}, {"date": "2022-09-05", "close": 0.14, "volume": 100000.0}, {"date": "2022-09-06", "close": 0.135, "volume": 331462.0}, {"date": "2022-09-07", "close": 0.14, "volume": 244700.0}, {"date": "2022-09-09", "close": 0.14, "volume": 178000.0}, {"date": "2022-09-12", "close": 0.135, "volume": 324715.0}, {"date": "2022-09-13", "close": 0.145, "volume": 332552.0}, {"date": "2022-09-14", "close": 0.15, "volume": 368808.0}, {"date": "2022-09-15", "close": 0.18, "volume": 1556225.0}, {"date": "2022-09-16", "close": 0.18, "volume": 90116.0}, {"date": "2022-09-19", "close": 0.165, "volume": 451811.0}, {"date": "2022-09-20", "close": 0.16, "volume": 113670.0}, {"date": "2022-09-21", "close": 0.16, "volume": 30000.0}, {"date": "2022-09-23", "close": 0.16, "volume": 15550.0}, {"date": "2022-09-26", "close": 0.155, "volume": 384024.0}, {"date": "2022-09-27", "close": 0.16, "volume": 90000.0}, {"date": "2022-09-28", "close": 0.155, "volume": 198495.0}, {"date": "2022-09-29", "close": 0.15, "volume": 268849.0}, {"date": "2022-09-30", "close": 0.165, "volume": 225742.0}, {"date": "2022-10-04", "close": 0.165, "volume": 1101.0}, {"date": "2022-10-12", "close": 0.165, "volume": 12056623.0}, {"date": "2022-10-13", "close": 0.165, "volume": 330839.0}, {"date": "2022-10-14", "close": 0.17, "volume": 111547.0}, {"date": "2022-10-17", "close": 0.18, "volume": 2568624.0}, {"date": "2022-10-18", "close": 0.175, "volume": 185839.0}, {"date": "2022-10-19", "close": 0.175, "volume": 351085.0}, {"date": "2022-10-20", "close": 0.17, "volume": 243686.0}, {"date": "2022-10-21", "close": 0.17, "volume": 1188707.0}, {"date": "2022-10-24", "close": 0.165, "volume": 65000.0}, {"date": "2022-10-25", "close": 0.16, "volume": 104428.0}, {"date": "2022-10-26", "close": 0.16, "volume": 538831.0}, {"date": "2022-10-27", "close": 0.16, "volume": 398338.0}, {"date": "2022-10-28", "close": 0.16, "volume": 307552.0}, {"date": "2022-10-31", "close": 0.16, "volume": 136878.0}, {"date": "2022-11-01", "close": 0.165, "volume": 3171.0}, {"date": "2022-11-02", "close": 0.16, "volume": 194356.0}, {"date": "2022-11-03", "close": 0.155, "volume": 66667.0}, {"date": "2022-11-04", "close": 0.155, "volume": 6896.0}, {"date": "2022-11-07", "close": 0.16, "volume": 9297.0}, {"date": "2022-11-08", "close": 0.155, "volume": 66167.0}, {"date": "2022-11-09", "close": 0.15, "volume": 250000.0}, {"date": "2022-11-10", "close": 0.15, "volume": 50000.0}, {"date": "2022-11-11", "close": 0.15, "volume": 224262.0}, {"date": "2022-11-14", "close": 0.155, "volume": 373638.0}, {"date": "2022-11-15", "close": 0.16, "volume": 611862.0}, {"date": "2022-11-16", "close": 0.165, "volume": 840372.0}, {"date": "2022-11-17", "close": 0.165, "volume": 460546.0}, {"date": "2022-11-18", "close": 0.17, "volume": 457156.0}, {"date": "2022-11-21", "close": 0.175, "volume": 1539801.0}, {"date": "2022-11-22", "close": 0.175, "volume": 225823.0}, {"date": "2022-11-23", "close": 0.18, "volume": 232755.0}, {"date": "2022-11-24", "close": 0.1825, "volume": 584826.0}, {"date": "2022-11-25", "close": 0.185, "volume": 382587.0}, {"date": "2022-11-28", "close": 0.185, "volume": 237573.0}, {"date": "2022-11-29", "close": 0.18, "volume": 158553.0}, {"date": "2022-12-01", "close": 0.185, "volume": 2268498.0}, {"date": "2022-12-02", "close": 0.19, "volume": 829177.0}, {"date": "2022-12-05", "close": 0.185, "volume": 193813.0}, {"date": "2022-12-06", "close": 0.19, "volume": 993415.0}, {"date": "2022-12-07", "close": 0.19, "volume": 2530843.0}, {"date": "2022-12-08", "close": 0.195, "volume": 2959629.0}, {"date": "2022-12-09", "close": 0.2, "volume": 1036559.0}, {"date": "2022-12-12", "close": 0.2, "volume": 1271373.0}, {"date": "2022-12-13", "close": 0.2, "volume": 457447.0}, {"date": "2022-12-14", "close": 0.205, "volume": 387086.0}, {"date": "2022-12-15", "close": 0.205, "volume": 1853688.0}, {"date": "2022-12-16", "close": 0.205, "volume": 1365007.0}, {"date": "2022-12-19", "close": 0.2, "volume": 148934.0}, {"date": "2022-12-20", "close": 0.195, "volume": 524596.0}, {"date": "2022-12-21", "close": 0.18, "volume": 448151.0}, {"date": "2022-12-22", "close": 0.185, "volume": 520882.0}, {"date": "2022-12-23", "close": 0.185, "volume": 204128.0}, {"date": "2022-12-28", "close": 0.18, "volume": 61634.0}, {"date": "2022-12-29", "close": 0.18, "volume": 30543.0}, {"date": "2022-12-30", "close": 0.18, "volume": 3324077.0}, {"date": "2023-01-03", "close": 0.18, "volume": 281101.0}, {"date": "2023-01-04", "close": 0.18, "volume": 95574.0}, {"date": "2023-01-05", "close": 0.18, "volume": 4693.0}, {"date": "2023-01-06", "close": 0.18, "volume": 313514.0}, {"date": "2023-01-09", "close": 0.18, "volume": 196957.0}, {"date": "2023-01-10", "close": 0.175, "volume": 15925.0}, {"date": "2023-01-11", "close": 0.18, "volume": 30949.0}, {"date": "2023-01-12", "close": 0.1825, "volume": 8007.0}, {"date": "2023-01-13", "close": 0.18, "volume": 16800.0}, {"date": "2023-01-16", "close": 0.17, "volume": 345497.0}, {"date": "2023-01-17", "close": 0.17, "volume": 75788.0}, {"date": "2023-01-19", "close": 0.17, "volume": 179785.0}, {"date": "2023-01-23", "close": 0.16, "volume": 596851.0}, {"date": "2023-01-24", "close": 0.16, "volume": 389558.0}, {"date": "2023-01-25", "close": 0.16, "volume": 389026.0}, {"date": "2023-01-27", "close": 0.165, "volume": 4773.0}, {"date": "2023-01-30", "close": 0.165, "volume": 703943.0}, {"date": "2023-01-31", "close": 0.16, "volume": 1014655.0}, {"date": "2023-02-01", "close": 0.16, "volume": 30000.0}, {"date": "2023-02-02", "close": 0.16, "volume": 244400.0}, {"date": "2023-02-03", "close": 0.165, "volume": 52514.0}, {"date": "2023-02-06", "close": 0.16, "volume": 18066.0}, {"date": "2023-02-07", "close": 0.165, "volume": 387529.0}, {"date": "2023-02-08", "close": 0.16, "volume": 153311.0}, {"date": "2023-02-09", "close": 0.16, "volume": 40000.0}, {"date": "2023-02-10", "close": 0.16, "volume": 39288.0}, {"date": "2023-02-13", "close": 0.155, "volume": 596931.0}, {"date": "2023-02-14", "close": 0.15, "volume": 402136.0}, {"date": "2023-02-15", "close": 0.15, "volume": 4083.0}, {"date": "2023-02-16", "close": 0.155, "volume": 86447.0}, {"date": "2023-02-17", "close": 0.15, "volume": 881063.0}, {"date": "2023-02-20", "close": 0.15, "volume": 1973576.0}, {"date": "2023-02-21", "close": 0.155, "volume": 104652.0}, {"date": "2023-02-22", "close": 0.15, "volume": 200000.0}, {"date": "2023-02-23", "close": 0.15, "volume": 88256.0}, {"date": "2023-02-24", "close": 0.15, "volume": 32194.0}, {"date": "2023-02-27", "close": 0.15, "volume": 75057.0}, {"date": "2023-02-28", "close": 0.135, "volume": 400179.0}, {"date": "2023-03-01", "close": 0.135, "volume": 31250.0}, {"date": "2023-03-02", "close": 0.125, "volume": 607637.0}, {"date": "2023-03-03", "close": 0.12, "volume": 1162142.0}, {"date": "2023-03-07", "close": 0.12, "volume": 124396.0}, {"date": "2023-03-08", "close": 0.13, "volume": 4000.0}, {"date": "2023-03-09", "close": 0.145, "volume": 155356.0}, {"date": "2023-03-10", "close": 0.13, "volume": 38284.0}, {"date": "2023-03-13", "close": 0.12, "volume": 33611.0}, {"date": "2023-03-14", "close": 0.11, "volume": 193685.0}, {"date": "2023-03-15", "close": 0.11, "volume": 105000.0}, {"date": "2023-03-16", "close": 0.11, "volume": 100000.0}, {"date": "2023-03-17", "close": 0.12, "volume": 19021.0}, {"date": "2023-03-20", "close": 0.12, "volume": 12390.0}, {"date": "2023-03-21", "close": 0.115, "volume": 52972.0}, {"date": "2023-03-22", "close": 0.115, "volume": 173342.0}, {"date": "2023-03-23", "close": 0.11, "volume": 248815.0}, {"date": "2023-03-24", "close": 0.12, "volume": 592316.0}, {"date": "2023-03-27", "close": 0.125, "volume": 81073.0}, {"date": "2023-03-28", "close": 0.125, "volume": 21000.0}, {"date": "2023-03-29", "close": 0.13, "volume": 155000.0}, {"date": "2023-03-30", "close": 0.14, "volume": 158163.0}, {"date": "2023-03-31", "close": 0.15, "volume": 380660.0}, {"date": "2023-04-03", "close": 0.135, "volume": 9962.0}, {"date": "2023-04-04", "close": 0.14, "volume": 19916.0}, {"date": "2023-04-05", "close": 0.14, "volume": 214292.0}, {"date": "2023-04-06", "close": 0.145, "volume": 60000.0}, {"date": "2023-04-11", "close": 0.14, "volume": 176824.0}, {"date": "2023-04-12", "close": 0.15, "volume": 39117.0}, {"date": "2023-04-13", "close": 0.14, "volume": 239000.0}, {"date": "2023-04-14", "close": 0.155, "volume": 771226.0}, {"date": "2023-04-17", "close": 0.1675, "volume": 637899.0}, {"date": "2023-04-20", "close": 0.175, "volume": 3276943.0}, {"date": "2023-04-21", "close": 0.17, "volume": 1064800.0}, {"date": "2023-04-24", "close": 0.16, "volume": 293831.0}, {"date": "2023-04-26", "close": 0.15, "volume": 624352.0}, {"date": "2023-04-27", "close": 0.15, "volume": 140296.0}, {"date": "2023-04-28", "close": 0.155, "volume": 12793.0}, {"date": "2023-05-01", "close": 0.15, "volume": 14298.0}, {"date": "2023-05-02", "close": 0.15, "volume": 378067.0}, {"date": "2023-05-03", "close": 0.145, "volume": 207130.0}, {"date": "2023-05-04", "close": 0.15, "volume": 29655.0}, {"date": "2023-05-05", "close": 0.14, "volume": 293661.0}, {"date": "2023-05-08", "close": 0.15, "volume": 42933.0}, {"date": "2023-05-09", "close": 0.15, "volume": 69250.0}, {"date": "2023-05-10", "close": 0.145, "volume": 136799.0}, {"date": "2023-05-11", "close": 0.145, "volume": 1289882.0}, {"date": "2023-05-12", "close": 0.145, "volume": 951532.0}, {"date": "2023-05-15", "close": 0.145, "volume": 361260.0}, {"date": "2023-05-17", "close": 0.145, "volume": 443748.0}, {"date": "2023-05-18", "close": 0.15, "volume": 106689.0}, {"date": "2023-05-19", "close": 0.15, "volume": 2962799.0}, {"date": "2023-05-22", "close": 0.145, "volume": 1237630.0}, {"date": "2023-05-23", "close": 0.16, "volume": 465668.0}, {"date": "2023-05-24", "close": 0.16, "volume": 605048.0}, {"date": "2023-05-25", "close": 0.165, "volume": 534268.0}, {"date": "2023-05-26", "close": 0.16, "volume": 306114.0}, {"date": "2023-05-29", "close": 0.155, "volume": 465868.0}, {"date": "2023-05-30", "close": 0.155, "volume": 315170.0}, {"date": "2023-05-31", "close": 0.155, "volume": 174028.0}, {"date": "2023-06-01", "close": 0.16, "volume": 521520.0}, {"date": "2023-06-02", "close": 0.165, "volume": 54068.0}, {"date": "2023-06-05", "close": 0.155, "volume": 1986254.0}, {"date": "2023-06-06", "close": 0.155, "volume": 341858.0}, {"date": "2023-06-07", "close": 0.16, "volume": 392212.0}, {"date": "2023-06-08", "close": 0.17, "volume": 641094.0}, {"date": "2023-06-09", "close": 0.17, "volume": 637501.0}, {"date": "2023-06-13", "close": 0.175, "volume": 6301002.0}, {"date": "2023-06-14", "close": 0.18, "volume": 5510170.0}, {"date": "2023-06-15", "close": 0.18, "volume": 1185113.0}, {"date": "2023-06-16", "close": 0.17, "volume": 624607.0}, {"date": "2023-06-19", "close": 0.165, "volume": 1073248.0}, {"date": "2023-06-20", "close": 0.16, "volume": 1775392.0}, {"date": "2023-06-21", "close": 0.16, "volume": 611575.0}, {"date": "2023-06-22", "close": 0.16, "volume": 194695.0}, {"date": "2023-06-23", "close": 0.175, "volume": 446458.0}, {"date": "2023-06-26", "close": 0.1675, "volume": 135789.0}, {"date": "2023-06-27", "close": 0.165, "volume": 527748.0}, {"date": "2023-06-28", "close": 0.16, "volume": 728206.0}, {"date": "2023-06-29", "close": 0.155, "volume": 255505.0}, {"date": "2023-06-30", "close": 0.15, "volume": 1784638.0}, {"date": "2023-07-03", "close": 0.145, "volume": 1095865.0}, {"date": "2023-07-04", "close": 0.14, "volume": 1863803.0}, {"date": "2023-07-05", "close": 0.14, "volume": 2577690.0}, {"date": "2023-07-06", "close": 0.14, "volume": 6458.0}, {"date": "2023-07-07", "close": 0.14, "volume": 1100017.0}, {"date": "2023-07-10", "close": 0.15, "volume": 1192398.0}, {"date": "2023-07-11", "close": 0.15, "volume": 902528.0}, {"date": "2023-07-12", "close": 0.155, "volume": 272733.0}, {"date": "2023-07-13", "close": 0.155, "volume": 406600.0}, {"date": "2023-07-14", "close": 0.165, "volume": 97877.0}, {"date": "2023-07-17", "close": 0.16, "volume": 389751.0}, {"date": "2023-07-18", "close": 0.16, "volume": 643677.0}, {"date": "2023-07-19", "close": 0.16, "volume": 597618.0}, {"date": "2023-07-20", "close": 0.165, "volume": 1096105.0}, {"date": "2023-07-21", "close": 0.165, "volume": 932267.0}, {"date": "2023-07-24", "close": 0.165, "volume": 429244.0}, {"date": "2023-07-25", "close": 0.16, "volume": 313339.0}, {"date": "2023-07-26", "close": 0.155, "volume": 845780.0}, {"date": "2023-07-27", "close": 0.16, "volume": 642646.0}, {"date": "2023-07-28", "close": 0.16, "volume": 312022.0}, {"date": "2023-07-31", "close": 0.155, "volume": 69342.0}, {"date": "2023-08-01", "close": 0.155, "volume": 426896.0}, {"date": "2023-08-02", "close": 0.15, "volume": 643495.0}, {"date": "2023-08-03", "close": 0.155, "volume": 131131.0}, {"date": "2023-08-04", "close": 0.155, "volume": 140927.0}, {"date": "2023-08-07", "close": 0.15, "volume": 285000.0}, {"date": "2023-08-08", "close": 0.16, "volume": 524281.0}, {"date": "2023-08-09", "close": 0.16, "volume": 476985.0}, {"date": "2023-08-10", "close": 0.16, "volume": 291430.0}, {"date": "2023-08-11", "close": 0.16, "volume": 978826.0}, {"date": "2023-08-14", "close": 0.155, "volume": 810079.0}, {"date": "2023-08-15", "close": 0.15, "volume": 687197.0}, {"date": "2023-08-16", "close": 0.145, "volume": 1371611.0}, {"date": "2023-08-17", "close": 0.15, "volume": 306045.0}, {"date": "2023-08-18", "close": 0.155, "volume": 76564.0}, {"date": "2023-08-21", "close": 0.155, "volume": 380700.0}, {"date": "2023-08-22", "close": 0.155, "volume": 264771.0}, {"date": "2023-08-23", "close": 0.1475, "volume": 98069.0}, {"date": "2023-08-24", "close": 0.155, "volume": 194702.0}, {"date": "2023-08-25", "close": 0.15, "volume": 89377.0}, {"date": "2023-08-28", "close": 0.145, "volume": 71422.0}, {"date": "2023-08-29", "close": 0.15, "volume": 209285.0}, {"date": "2023-08-30", "close": 0.15, "volume": 369603.0}, {"date": "2023-08-31", "close": 0.15, "volume": 197953.0}, {"date": "2023-09-01", "close": 0.155, "volume": 104843.0}, {"date": "2023-09-04", "close": 0.15, "volume": 427327.0}, {"date": "2023-09-05", "close": 0.15, "volume": 333303.0}, {"date": "2023-09-06", "close": 0.155, "volume": 7407788.0}, {"date": "2023-09-07", "close": 0.155, "volume": 435538.0}, {"date": "2023-09-08", "close": 0.15, "volume": 907957.0}, {"date": "2023-09-11", "close": 0.16, "volume": 790391.0}, {"date": "2023-09-12", "close": 0.165, "volume": 920539.0}, {"date": "2023-09-13", "close": 0.17, "volume": 623466.0}, {"date": "2023-09-14", "close": 0.175, "volume": 1845698.0}, {"date": "2023-09-15", "close": 0.17, "volume": 217170.0}, {"date": "2023-09-18", "close": 0.16, "volume": 136435.0}, {"date": "2023-09-19", "close": 0.16, "volume": 63889.0}, {"date": "2023-09-20", "close": 0.16, "volume": 93575.0}, {"date": "2023-09-21", "close": 0.17, "volume": 929589.0}, {"date": "2023-09-22", "close": 0.17, "volume": 438746.0}, {"date": "2023-09-25", "close": 0.1725, "volume": 94264.0}, {"date": "2023-09-26", "close": 0.18, "volume": 2080339.0}, {"date": "2023-09-27", "close": 0.195, "volume": 2275453.0}, {"date": "2023-09-28", "close": 0.185, "volume": 794684.0}, {"date": "2023-09-29", "close": 0.195, "volume": 1222282.0}, {"date": "2023-10-02", "close": 0.185, "volume": 383226.0}, {"date": "2023-10-03", "close": 0.185, "volume": 295321.0}, {"date": "2023-10-04", "close": 0.185, "volume": 137309.0}, {"date": "2023-10-06", "close": 0.165, "volume": 327309.0}, {"date": "2023-10-09", "close": 0.175, "volume": 487304.0}, {"date": "2023-10-10", "close": 0.17, "volume": 76496.0}, {"date": "2023-10-11", "close": 0.19, "volume": 2237603.0}, {"date": "2023-10-12", "close": 0.19, "volume": 503723.0}, {"date": "2023-10-13", "close": 0.2, "volume": 1323293.0}, {"date": "2023-10-16", "close": 0.21, "volume": 1292842.0}, {"date": "2023-10-17", "close": 0.2, "volume": 1550919.0}, {"date": "2023-10-18", "close": 0.205, "volume": 1017324.0}, {"date": "2023-10-19", "close": 0.2, "volume": 1035804.0}, {"date": "2023-10-20", "close": 0.19, "volume": 590920.0}, {"date": "2023-10-23", "close": 0.185, "volume": 530959.0}, {"date": "2023-10-24", "close": 0.185, "volume": 131021.0}, {"date": "2023-10-25", "close": 0.195, "volume": 397000.0}, {"date": "2023-10-26", "close": 0.19, "volume": 390424.0}, {"date": "2023-10-27", "close": 0.185, "volume": 47635.0}, {"date": "2023-10-30", "close": 0.18, "volume": 99888.0}, {"date": "2023-10-31", "close": 0.18, "volume": 134812.0}, {"date": "2023-11-01", "close": 0.17, "volume": 422062.0}, {"date": "2023-11-02", "close": 0.175, "volume": 114290.0}, {"date": "2023-11-03", "close": 0.175, "volume": 183846.0}, {"date": "2023-11-06", "close": 0.17, "volume": 121843.0}, {"date": "2023-11-07", "close": 0.17, "volume": 55112.0}, {"date": "2023-11-08", "close": 0.17, "volume": 69550.0}, {"date": "2023-11-09", "close": 0.17, "volume": 553252.0}, {"date": "2023-11-10", "close": 0.165, "volume": 385313.0}, {"date": "2023-11-13", "close": 0.155, "volume": 387279.0}, {"date": "2023-11-14", "close": 0.165, "volume": 298469.0}, {"date": "2023-11-15", "close": 0.16, "volume": 159060.0}, {"date": "2023-11-16", "close": 0.165, "volume": 82818.0}, {"date": "2023-11-17", "close": 0.17, "volume": 23674.0}, {"date": "2023-11-20", "close": 0.165, "volume": 101381.0}, {"date": "2023-11-21", "close": 0.17, "volume": 944655.0}, {"date": "2023-11-22", "close": 0.16, "volume": 89638.0}, {"date": "2023-11-23", "close": 0.17, "volume": 554576.0}, {"date": "2023-11-24", "close": 0.16, "volume": 419118.0}, {"date": "2023-11-27", "close": 0.1625, "volume": 169190.0}, {"date": "2023-11-28", "close": 0.16, "volume": 185154.0}, {"date": "2023-11-29", "close": 0.16, "volume": 973987.0}, {"date": "2023-11-30", "close": 0.165, "volume": 364042.0}, {"date": "2023-12-04", "close": 0.155, "volume": 24410.0}, {"date": "2023-12-05", "close": 0.16, "volume": 69493.0}, {"date": "2023-12-06", "close": 0.165, "volume": 188166.0}, {"date": "2023-12-07", "close": 0.155, "volume": 103693.0}, {"date": "2023-12-08", "close": 0.155, "volume": 84397.0}, {"date": "2023-12-12", "close": 0.15, "volume": 20000.0}, {"date": "2023-12-13", "close": 0.15, "volume": 342476.0}, {"date": "2023-12-14", "close": 0.16, "volume": 1832495.0}, {"date": "2023-12-15", "close": 0.165, "volume": 116156.0}, {"date": "2023-12-18", "close": 0.16, "volume": 30000.0}, {"date": "2023-12-19", "close": 0.16, "volume": 40000.0}, {"date": "2023-12-20", "close": 0.16, "volume": 57977.0}, {"date": "2023-12-21", "close": 0.16, "volume": 285507.0}, {"date": "2023-12-22", "close": 0.16, "volume": 30000.0}, {"date": "2023-12-27", "close": 0.16, "volume": 70436.0}, {"date": "2023-12-28", "close": 0.16, "volume": 10000.0}, {"date": "2023-12-29", "close": 0.17, "volume": 104230.0}, {"date": "2024-01-02", "close": 0.17, "volume": 71604.0}, {"date": "2024-01-04", "close": 0.165, "volume": 81247.0}, {"date": "2024-01-05", "close": 0.16, "volume": 26784.0}, {"date": "2024-01-08", "close": 0.15, "volume": 178728.0}, {"date": "2024-01-09", "close": 0.15, "volume": 268702.0}, {"date": "2024-01-11", "close": 0.145, "volume": 55480.0}, {"date": "2024-01-12", "close": 0.145, "volume": 217343.0}, {"date": "2024-01-15", "close": 0.145, "volume": 958820.0}, {"date": "2024-01-16", "close": 0.15, "volume": 150287.0}, {"date": "2024-01-17", "close": 0.14, "volume": 429359.0}, {"date": "2024-01-18", "close": 0.14, "volume": 424190.0}, {"date": "2024-01-19", "close": 0.14, "volume": 543769.0}, {"date": "2024-01-22", "close": 0.14, "volume": 532584.0}, {"date": "2024-01-24", "close": 0.135, "volume": 54950.0}, {"date": "2024-01-25", "close": 0.145, "volume": 552000.0}, {"date": "2024-01-29", "close": 0.14, "volume": 39564.0}, {"date": "2024-01-30", "close": 0.14, "volume": 23592.0}, {"date": "2024-01-31", "close": 0.14, "volume": 304898.0}, {"date": "2024-02-01", "close": 0.135, "volume": 404109.0}, {"date": "2024-02-02", "close": 0.14, "volume": 91766.0}, {"date": "2024-02-05", "close": 0.135, "volume": 218729.0}, {"date": "2024-02-06", "close": 0.14, "volume": 145158.0}, {"date": "2024-02-07", "close": 0.14, "volume": 147684.0}, {"date": "2024-02-08", "close": 0.135, "volume": 4735.0}, {"date": "2024-02-09", "close": 0.14, "volume": 101271.0}, {"date": "2024-02-12", "close": 0.135, "volume": 585716.0}, {"date": "2024-02-13", "close": 0.125, "volume": 370199.0}, {"date": "2024-02-14", "close": 0.135, "volume": 174455.0}, {"date": "2024-02-15", "close": 0.12, "volume": 800986.0}, {"date": "2024-02-16", "close": 0.135, "volume": 476884.0}, {"date": "2024-02-19", "close": 0.12, "volume": 492454.0}, {"date": "2024-02-20", "close": 0.12, "volume": 410788.0}, {"date": "2024-02-21", "close": 0.12, "volume": 90162.0}, {"date": "2024-02-22", "close": 0.125, "volume": 70462.0}, {"date": "2024-02-23", "close": 0.125, "volume": 66000.0}, {"date": "2024-02-26", "close": 0.13, "volume": 223402.0}, {"date": "2024-02-27", "close": 0.12, "volume": 262514.0}, {"date": "2024-02-28", "close": 0.12, "volume": 128200.0}, {"date": "2024-02-29", "close": 0.115, "volume": 623891.0}, {"date": "2024-03-01", "close": 0.12, "volume": 915625.0}, {"date": "2024-03-04", "close": 0.11, "volume": 296419.0}, {"date": "2024-03-05", "close": 0.115, "volume": 92902.0}, {"date": "2024-03-06", "close": 0.11, "volume": 484681.0}, {"date": "2024-03-07", "close": 0.11, "volume": 232059.0}, {"date": "2024-03-08", "close": 0.12, "volume": 2301261.0}, {"date": "2024-03-11", "close": 0.115, "volume": 413000.0}, {"date": "2024-03-12", "close": 0.105, "volume": 753302.0}, {"date": "2024-03-13", "close": 0.11, "volume": 510300.0}, {"date": "2024-03-14", "close": 0.115, "volume": 30000.0}, {"date": "2024-03-15", "close": 0.105, "volume": 218393.0}, {"date": "2024-03-18", "close": 0.1, "volume": 60000.0}, {"date": "2024-03-19", "close": 0.12, "volume": 246472.0}, {"date": "2024-03-20", "close": 0.12, "volume": 8340.0}, {"date": "2024-03-21", "close": 0.12, "volume": 655563.0}, {"date": "2024-03-22", "close": 0.11, "volume": 8165.0}, {"date": "2024-03-25", "close": 0.11, "volume": 188206.0}, {"date": "2024-03-26", "close": 0.1125, "volume": 14071.0}, {"date": "2024-03-27", "close": 0.135, "volume": 1503246.0}, {"date": "2024-03-28", "close": 0.15, "volume": 1080216.0}, {"date": "2024-04-02", "close": 0.105, "volume": 1968828.0}, {"date": "2024-04-03", "close": 0.11, "volume": 270432.0}, {"date": "2024-04-04", "close": 0.115, "volume": 266758.0}, {"date": "2024-04-05", "close": 0.115, "volume": 222617.0}, {"date": "2024-04-08", "close": 0.11, "volume": 387892.0}, {"date": "2024-04-09", "close": 0.105, "volume": 92941.0}, {"date": "2024-04-10", "close": 0.11, "volume": 36489.0}, {"date": "2024-04-11", "close": 0.105, "volume": 122121.0}, {"date": "2024-04-12", "close": 0.105, "volume": 20915.0}, {"date": "2024-04-15", "close": 0.105, "volume": 30658.0}, {"date": "2024-04-16", "close": 0.105, "volume": 90861.0}, {"date": "2024-04-17", "close": 0.1, "volume": 200000.0}, {"date": "2024-04-18", "close": 0.105, "volume": 47936.0}, {"date": "2024-04-19", "close": 0.105, "volume": 195468.0}, {"date": "2024-04-22", "close": 0.1, "volume": 250034.0}, {"date": "2024-04-23", "close": 0.105, "volume": 55560.0}, {"date": "2024-04-24", "close": 0.105, "volume": 305948.0}, {"date": "2024-04-26", "close": 0.105, "volume": 263805.0}, {"date": "2024-04-29", "close": 0.11, "volume": 300564.0}, {"date": "2024-04-30", "close": 0.11, "volume": 65.0}, {"date": "2024-05-01", "close": 0.115, "volume": 108960.0}, {"date": "2024-05-02", "close": 0.11, "volume": 256623.0}, {"date": "2024-05-03", "close": 0.13, "volume": 334804.0}, {"date": "2024-05-06", "close": 0.135, "volume": 395897.0}, {"date": "2024-05-07", "close": 0.125, "volume": 339198.0}, {"date": "2024-05-08", "close": 0.13, "volume": 146852.0}, {"date": "2024-05-09", "close": 0.13, "volume": 56883.0}, {"date": "2024-05-10", "close": 0.1275, "volume": 430602.0}, {"date": "2024-05-13", "close": 0.13, "volume": 116243.0}, {"date": "2024-05-14", "close": 0.125, "volume": 5160595.0}, {"date": "2024-05-15", "close": 0.14, "volume": 1159371.0}, {"date": "2024-05-16", "close": 0.14, "volume": 1231367.0}, {"date": "2024-05-17", "close": 0.135, "volume": 445338.0}, {"date": "2024-05-20", "close": 0.135, "volume": 234187.0}, {"date": "2024-05-21", "close": 0.15, "volume": 7214.0}, {"date": "2024-05-22", "close": 0.14, "volume": 159641.0}, {"date": "2024-05-23", "close": 0.155, "volume": 3770832.0}, {"date": "2024-05-24", "close": 0.145, "volume": 4412318.0}, {"date": "2024-05-27", "close": 0.15, "volume": 172454.0}, {"date": "2024-05-28", "close": 0.14, "volume": 75000.0}, {"date": "2024-05-29", "close": 0.145, "volume": 346061.0}, {"date": "2024-05-30", "close": 0.13, "volume": 457913.0}, {"date": "2024-05-31", "close": 0.135, "volume": 464153.0}, {"date": "2024-06-03", "close": 0.135, "volume": 196614.0}, {"date": "2024-06-04", "close": 0.15, "volume": 735041.0}, {"date": "2024-06-05", "close": 0.16, "volume": 1000295.0}, {"date": "2024-06-06", "close": 0.17, "volume": 3832158.0}, {"date": "2024-06-07", "close": 0.175, "volume": 2725614.0}, {"date": "2024-06-11", "close": 0.18, "volume": 1342062.0}, {"date": "2024-06-12", "close": 0.175, "volume": 1068428.0}, {"date": "2024-06-13", "close": 0.165, "volume": 358354.0}, {"date": "2024-06-14", "close": 0.17, "volume": 650972.0}, {"date": "2024-06-17", "close": 0.17, "volume": 70738.0}, {"date": "2024-06-18", "close": 0.175, "volume": 201541.0}, {"date": "2024-06-19", "close": 0.17, "volume": 117215.0}, {"date": "2024-06-20", "close": 0.16, "volume": 378843.0}, {"date": "2024-06-21", "close": 0.17, "volume": 145818.0}, {"date": "2024-06-24", "close": 0.165, "volume": 118101.0}, {"date": "2024-06-25", "close": 0.16, "volume": 383509.0}, {"date": "2024-06-26", "close": 0.16, "volume": 443260.0}, {"date": "2024-06-27", "close": 0.165, "volume": 176513.0}, {"date": "2024-06-28", "close": 0.18, "volume": 489758.0}, {"date": "2024-07-01", "close": 0.18, "volume": 2517911.0}, {"date": "2024-07-02", "close": 0.175, "volume": 342047.0}, {"date": "2024-07-03", "close": 0.165, "volume": 928642.0}, {"date": "2024-07-04", "close": 0.175, "volume": 435380.0}, {"date": "2024-07-05", "close": 0.165, "volume": 551843.0}, {"date": "2024-07-08", "close": 0.165, "volume": 430776.0}, {"date": "2024-07-09", "close": 0.17, "volume": 14986.0}, {"date": "2024-07-10", "close": 0.155, "volume": 512286.0}, {"date": "2024-07-11", "close": 0.165, "volume": 66032.0}, {"date": "2024-07-12", "close": 0.165, "volume": 111881.0}, {"date": "2024-07-15", "close": 0.17, "volume": 78563.0}, {"date": "2024-07-16", "close": 0.165, "volume": 2017361.0}, {"date": "2024-07-17", "close": 0.16, "volume": 38030.0}, {"date": "2024-07-18", "close": 0.15, "volume": 699634.0}, {"date": "2024-07-19", "close": 0.15, "volume": 78475.0}, {"date": "2024-07-22", "close": 0.15, "volume": 101908.0}, {"date": "2024-07-23", "close": 0.155, "volume": 88605.0}, {"date": "2024-07-24", "close": 0.155, "volume": 474210.0}, {"date": "2024-07-25", "close": 0.155, "volume": 635737.0}, {"date": "2024-07-26", "close": 0.165, "volume": 374028.0}, {"date": "2024-07-29", "close": 0.15, "volume": 536891.0}, {"date": "2024-07-30", "close": 0.16, "volume": 1702079.0}, {"date": "2024-07-31", "close": 0.155, "volume": 452499.0}, {"date": "2024-08-01", "close": 0.1575, "volume": 5000.0}, {"date": "2024-08-02", "close": 0.16, "volume": 272702.0}, {"date": "2024-08-05", "close": 0.155, "volume": 486638.0}, {"date": "2024-08-06", "close": 0.155, "volume": 54201.0}, {"date": "2024-08-07", "close": 0.15, "volume": 499956.0}, {"date": "2024-08-08", "close": 0.155, "volume": 146314.0}, {"date": "2024-08-09", "close": 0.15, "volume": 3559.0}, {"date": "2024-08-12", "close": 0.145, "volume": 199676.0}, {"date": "2024-08-13", "close": 0.145, "volume": 185475.0}, {"date": "2024-08-14", "close": 0.14, "volume": 14359.0}, {"date": "2024-08-15", "close": 0.15, "volume": 12783.0}, {"date": "2024-08-16", "close": 0.145, "volume": 125377.0}, {"date": "2024-08-19", "close": 0.145, "volume": 531714.0}, {"date": "2024-08-20", "close": 0.145, "volume": 810000.0}, {"date": "2024-08-21", "close": 0.15, "volume": 48902.0}, {"date": "2024-08-22", "close": 0.155, "volume": 84812.0}, {"date": "2024-08-23", "close": 0.155, "volume": 685102.0}, {"date": "2024-08-26", "close": 0.15, "volume": 679173.0}, {"date": "2024-08-27", "close": 0.16, "volume": 1733448.0}, {"date": "2024-08-28", "close": 0.15, "volume": 712175.0}, {"date": "2024-08-29", "close": 0.15, "volume": 165708.0}, {"date": "2024-09-03", "close": 0.155, "volume": 2489181.0}, {"date": "2024-09-04", "close": 0.16, "volume": 500222.0}, {"date": "2024-09-06", "close": 0.185, "volume": 5907723.0}, {"date": "2024-09-09", "close": 0.18, "volume": 10001073.0}, {"date": "2024-09-10", "close": 0.17, "volume": 4758277.0}, {"date": "2024-09-11", "close": 0.19, "volume": 5762436.0}, {"date": "2024-09-12", "close": 0.185, "volume": 3076799.0}, {"date": "2024-09-13", "close": 0.2, "volume": 4229622.0}, {"date": "2024-09-16", "close": 0.195, "volume": 3577875.0}, {"date": "2024-09-17", "close": 0.215, "volume": 8741950.0}, {"date": "2024-09-18", "close": 0.2, "volume": 5973757.0}, {"date": "2024-09-19", "close": 0.22, "volume": 5772114.0}, {"date": "2024-09-20", "close": 0.215, "volume": 6913385.0}, {"date": "2024-09-23", "close": 0.2, "volume": 1521129.0}, {"date": "2024-09-24", "close": 0.195, "volume": 1465278.0}, {"date": "2024-09-25", "close": 0.21, "volume": 5485303.0}, {"date": "2024-09-26", "close": 0.21, "volume": 2316316.0}, {"date": "2024-09-27", "close": 0.215, "volume": 1166081.0}, {"date": "2024-09-30", "close": 0.225, "volume": 2570741.0}, {"date": "2024-10-01", "close": 0.22, "volume": 1725929.0}, {"date": "2024-10-02", "close": 0.225, "volume": 944101.0}, {"date": "2024-10-03", "close": 0.245, "volume": 4505230.0}, {"date": "2024-10-04", "close": 0.24, "volume": 3401004.0}, {"date": "2024-10-09", "close": 0.31, "volume": 44006554.0}, {"date": "2024-10-10", "close": 0.295, "volume": 11402028.0}, {"date": "2024-10-11", "close": 0.285, "volume": 8657768.0}, {"date": "2024-10-14", "close": 0.265, "volume": 5261516.0}, {"date": "2024-10-15", "close": 0.275, "volume": 2436197.0}, {"date": "2024-10-16", "close": 0.25, "volume": 5035874.0}, {"date": "2024-10-17", "close": 0.245, "volume": 2430836.0}, {"date": "2024-10-18", "close": 0.27, "volume": 3057259.0}, {"date": "2024-10-21", "close": 0.245, "volume": 2260485.0}, {"date": "2024-10-22", "close": 0.235, "volume": 2113317.0}, {"date": "2024-10-23", "close": 0.235, "volume": 2561146.0}, {"date": "2024-10-24", "close": 0.23, "volume": 1292448.0}, {"date": "2024-10-25", "close": 0.23, "volume": 2472564.0}, {"date": "2024-10-28", "close": 0.23, "volume": 1830820.0}, {"date": "2024-10-29", "close": 0.225, "volume": 1926520.0}, {"date": "2024-10-30", "close": 0.23, "volume": 1503159.0}, {"date": "2024-10-31", "close": 0.225, "volume": 944145.0}, {"date": "2024-11-01", "close": 0.22, "volume": 2763412.0}, {"date": "2024-11-04", "close": 0.225, "volume": 2014300.0}, {"date": "2024-11-05", "close": 0.22, "volume": 3344987.0}, {"date": "2024-11-06", "close": 0.235, "volume": 1285443.0}, {"date": "2024-11-07", "close": 0.22, "volume": 1766266.0}, {"date": "2024-11-08", "close": 0.235, "volume": 969592.0}, {"date": "2024-11-11", "close": 0.225, "volume": 1241747.0}, {"date": "2024-11-12", "close": 0.22, "volume": 1191613.0}, {"date": "2024-11-13", "close": 0.225, "volume": 1249928.0}, {"date": "2024-11-14", "close": 0.225, "volume": 890703.0}, {"date": "2024-11-15", "close": 0.225, "volume": 4114929.0}, {"date": "2024-11-18", "close": 0.245, "volume": 5731746.0}, {"date": "2024-11-19", "close": 0.245, "volume": 4969651.0}, {"date": "2024-11-20", "close": 0.23, "volume": 4235537.0}, {"date": "2024-11-21", "close": 0.225, "volume": 2207873.0}, {"date": "2024-11-22", "close": 0.245, "volume": 1718264.0}, {"date": "2024-11-25", "close": 0.24, "volume": 1435598.0}, {"date": "2024-11-26", "close": 0.255, "volume": 2019100.0}, {"date": "2024-11-27", "close": 0.25, "volume": 1036239.0}, {"date": "2024-11-28", "close": 0.275, "volume": 3339631.0}, {"date": "2024-11-29", "close": 0.275, "volume": 3984850.0}, {"date": "2024-12-02", "close": 0.255, "volume": 1209114.0}, {"date": "2024-12-03", "close": 0.265, "volume": 511144.0}, {"date": "2024-12-04", "close": 0.255, "volume": 813425.0}, {"date": "2024-12-05", "close": 0.255, "volume": 1180468.0}, {"date": "2024-12-06", "close": 0.26, "volume": 1169650.0}, {"date": "2024-12-09", "close": 0.27, "volume": 7275816.0}, {"date": "2024-12-10", "close": 0.245, "volume": 2349974.0}, {"date": "2024-12-11", "close": 0.25, "volume": 1522212.0}, {"date": "2024-12-12", "close": 0.2525, "volume": 275728.0}, {"date": "2024-12-13", "close": 0.245, "volume": 1093164.0}, {"date": "2024-12-16", "close": 0.225, "volume": 2874366.0}, {"date": "2024-12-17", "close": 0.225, "volume": 951556.0}, {"date": "2024-12-18", "close": 0.23, "volume": 873373.0}, {"date": "2024-12-19", "close": 0.22, "volume": 1768383.0}, {"date": "2024-12-20", "close": 0.265, "volume": 1481717.0}, {"date": "2024-12-23", "close": 0.235, "volume": 386145.0}, {"date": "2024-12-24", "close": 0.24, "volume": 875935.0}, {"date": "2024-12-27", "close": 0.23, "volume": 1550233.0}, {"date": "2024-12-30", "close": 0.2375, "volume": 305929.0}, {"date": "2024-12-31", "close": 0.23, "volume": 975340.0}, {"date": "2025-01-02", "close": 0.23, "volume": 294209.0}, {"date": "2025-01-03", "close": 0.245, "volume": 1056607.0}, {"date": "2025-01-06", "close": 0.24, "volume": 279558.0}, {"date": "2025-01-07", "close": 0.24, "volume": 482978.0}, {"date": "2025-01-08", "close": 0.235, "volume": 2854057.0}, {"date": "2025-01-09", "close": 0.255, "volume": 1767672.0}, {"date": "2025-01-10", "close": 0.255, "volume": 1072298.0}, {"date": "2025-01-13", "close": 0.245, "volume": 672549.0}, {"date": "2025-01-14", "close": 0.25, "volume": 1160256.0}, {"date": "2025-01-15", "close": 0.275, "volume": 2618968.0}, {"date": "2025-01-16", "close": 0.27, "volume": 1301862.0}, {"date": "2025-01-17", "close": 0.26, "volume": 752116.0}, {"date": "2025-01-20", "close": 0.255, "volume": 421644.0}, {"date": "2025-01-21", "close": 0.26, "volume": 762069.0}, {"date": "2025-01-22", "close": 0.275, "volume": 1706367.0}, {"date": "2025-01-23", "close": 0.255, "volume": 1144438.0}, {"date": "2025-01-24", "close": 0.25, "volume": 1062006.0}, {"date": "2025-01-28", "close": 0.24, "volume": 1572639.0}, {"date": "2025-01-29", "close": 0.255, "volume": 1487194.0}, {"date": "2025-01-30", "close": 0.245, "volume": 817702.0}, {"date": "2025-01-31", "close": 0.265, "volume": 1677857.0}, {"date": "2025-02-03", "close": 0.24, "volume": 2957716.0}, {"date": "2025-02-04", "close": 0.24, "volume": 1360582.0}, {"date": "2025-02-05", "close": 0.25, "volume": 567355.0}, {"date": "2025-02-06", "close": 0.25, "volume": 303038.0}, {"date": "2025-02-07", "close": 0.255, "volume": 318014.0}, {"date": "2025-02-10", "close": 0.26, "volume": 1177098.0}, {"date": "2025-02-11", "close": 0.275, "volume": 3528901.0}, {"date": "2025-02-12", "close": 0.28, "volume": 3522456.0}, {"date": "2025-02-13", "close": 0.28, "volume": 2023034.0}, {"date": "2025-02-14", "close": 0.3, "volume": 6391524.0}, {"date": "2025-02-17", "close": 0.295, "volume": 2772835.0}, {"date": "2025-02-18", "close": 0.3, "volume": 9443327.0}, {"date": "2025-02-19", "close": 0.31, "volume": 2293608.0}, {"date": "2025-02-20", "close": 0.305, "volume": 2384623.0}, {"date": "2025-02-21", "close": 0.315, "volume": 3544843.0}, {"date": "2025-02-24", "close": 0.3, "volume": 3950328.0}, {"date": "2025-02-25", "close": 0.295, "volume": 1364978.0}, {"date": "2025-02-26", "close": 0.29, "volume": 2306165.0}, {"date": "2025-02-27", "close": 0.285, "volume": 2821975.0}, {"date": "2025-02-28", "close": 0.27, "volume": 6178852.0}, {"date": "2025-03-03", "close": 0.255, "volume": 2496014.0}, {"date": "2025-03-04", "close": 0.245, "volume": 6691620.0}, {"date": "2025-03-05", "close": 0.265, "volume": 1804834.0}, {"date": "2025-03-06", "close": 0.27, "volume": 3374603.0}, {"date": "2025-03-07", "close": 0.27, "volume": 944927.0}, {"date": "2025-03-10", "close": 0.27, "volume": 632531.0}, {"date": "2025-03-11", "close": 0.28, "volume": 2247665.0}, {"date": "2025-03-12", "close": 0.285, "volume": 1226081.0}, {"date": "2025-03-13", "close": 0.3, "volume": 1219033.0}, {"date": "2025-03-14", "close": 0.305, "volume": 4566892.0}, {"date": "2025-03-17", "close": 0.295, "volume": 2888314.0}, {"date": "2025-03-18", "close": 0.31, "volume": 2925613.0}, {"date": "2025-03-19", "close": 0.305, "volume": 906133.0}, {"date": "2025-03-20", "close": 0.325, "volume": 4162845.0}, {"date": "2025-03-21", "close": 0.3, "volume": 1794749.0}, {"date": "2025-03-24", "close": 0.285, "volume": 4090434.0}, {"date": "2025-03-25", "close": 0.29, "volume": 1640730.0}, {"date": "2025-03-26", "close": 0.3, "volume": 256495.0}, {"date": "2025-03-27", "close": 0.295, "volume": 236019.0}, {"date": "2025-03-28", "close": 0.29, "volume": 282760.0}, {"date": "2025-03-31", "close": 0.275, "volume": 3968520.0}, {"date": "2025-04-01", "close": 0.285, "volume": 1143127.0}, {"date": "2025-04-02", "close": 0.295, "volume": 1491435.0}, {"date": "2025-04-03", "close": 0.3, "volume": 1635914.0}, {"date": "2025-04-04", "close": 0.27, "volume": 2623448.0}, {"date": "2025-04-07", "close": 0.26, "volume": 2303295.0}, {"date": "2025-04-08", "close": 0.26, "volume": 2909654.0}, {"date": "2025-04-09", "close": 0.26, "volume": 1261138.0}, {"date": "2025-04-10", "close": 0.285, "volume": 1677169.0}, {"date": "2025-04-11", "close": 0.285, "volume": 1537672.0}, {"date": "2025-04-14", "close": 0.285, "volume": 1126511.0}, {"date": "2025-04-15", "close": 0.28, "volume": 585050.0}, {"date": "2025-04-16", "close": 0.31, "volume": 3378138.0}, {"date": "2025-04-17", "close": 0.3, "volume": 1592493.0}, {"date": "2025-04-22", "close": 0.285, "volume": 1075763.0}, {"date": "2025-04-23", "close": 0.32, "volume": 2971136.0}, {"date": "2025-04-24", "close": 0.32, "volume": 3419420.0}, {"date": "2025-04-28", "close": 0.315, "volume": 2843285.0}, {"date": "2025-04-29", "close": 0.33, "volume": 4911301.0}, {"date": "2025-04-30", "close": 0.33, "volume": 7920636.0}, {"date": "2025-05-01", "close": 0.345, "volume": 6699020.0}, {"date": "2025-05-02", "close": 0.36, "volume": 3215283.0}, {"date": "2025-05-05", "close": 0.345, "volume": 4014883.0}, {"date": "2025-05-07", "close": 0.3275, "volume": 3319469.0}, {"date": "2025-05-08", "close": 0.32, "volume": 2015469.0}, {"date": "2025-05-09", "close": 0.315, "volume": 2874728.0}, {"date": "2025-05-12", "close": 0.305, "volume": 1736945.0}, {"date": "2025-05-13", "close": 0.3, "volume": 4951070.0}, {"date": "2025-05-14", "close": 0.3, "volume": 5498037.0}, {"date": "2025-05-15", "close": 0.3, "volume": 1141628.0}, {"date": "2025-05-16", "close": 0.32, "volume": 3434308.0}, {"date": "2025-05-19", "close": 0.24, "volume": 14616153.0}, {"date": "2025-05-21", "close": 0.265, "volume": 14256407.0}, {"date": "2025-05-22", "close": 0.27, "volume": 5000453.0}, {"date": "2025-05-23", "close": 0.28, "volume": 3622487.0}, {"date": "2025-05-26", "close": 0.275, "volume": 2246453.0}, {"date": "2025-05-27", "close": 0.27, "volume": 2036435.0}, {"date": "2025-05-28", "close": 0.25, "volume": 2645462.0}, {"date": "2025-05-29", "close": 0.25, "volume": 2109915.0}, {"date": "2025-05-30", "close": 0.245, "volume": 1907683.0}, {"date": "2025-06-02", "close": 0.23, "volume": 2870724.0}, {"date": "2025-06-03", "close": 0.225, "volume": 2092961.0}, {"date": "2025-06-04", "close": 0.23, "volume": 751552.0}, {"date": "2025-06-05", "close": 0.22, "volume": 1202844.0}, {"date": "2025-06-06", "close": 0.225, "volume": 1737885.0}, {"date": "2025-06-10", "close": 0.225, "volume": 2650963.0}, {"date": "2025-06-11", "close": 0.22, "volume": 2228420.0}, {"date": "2025-06-12", "close": 0.225, "volume": 650344.0}, {"date": "2025-06-13", "close": 0.21, "volume": 5068261.0}, {"date": "2025-06-16", "close": 0.215, "volume": 1516750.0}, {"date": "2025-06-17", "close": 0.215, "volume": 1603933.0}, {"date": "2025-06-18", "close": 0.225, "volume": 5017852.0}, {"date": "2025-06-19", "close": 0.225, "volume": 1766400.0}, {"date": "2025-06-20", "close": 0.22, "volume": 1798720.0}, {"date": "2025-06-23", "close": 0.22, "volume": 1186589.0}, {"date": "2025-06-24", "close": 0.215, "volume": 975612.0}, {"date": "2025-06-25", "close": 0.225, "volume": 737169.0}, {"date": "2025-06-26", "close": 0.225, "volume": 1031090.0}, {"date": "2025-06-27", "close": 0.225, "volume": 510472.0}, {"date": "2025-06-30", "close": 0.22, "volume": 1889855.0}, {"date": "2025-07-01", "close": 0.24, "volume": 4059910.0}, {"date": "2025-07-02", "close": 0.255, "volume": 2594994.0}, {"date": "2025-07-03", "close": 0.25, "volume": 1867150.0}, {"date": "2025-07-04", "close": 0.25, "volume": 1068588.0}, {"date": "2025-07-07", "close": 0.25, "volume": 1261158.0}, {"date": "2025-07-08", "close": 0.245, "volume": 777589.0}, {"date": "2025-07-09", "close": 0.235, "volume": 596857.0}, {"date": "2025-07-10", "close": 0.255, "volume": 1671081.0}, {"date": "2025-07-11", "close": 0.245, "volume": 612401.0}, {"date": "2025-07-14", "close": 0.2375, "volume": 274944.0}, {"date": "2025-07-15", "close": 0.235, "volume": 630555.0}, {"date": "2025-07-16", "close": 0.245, "volume": 551997.0}, {"date": "2025-07-17", "close": 0.24, "volume": 290044.0}, {"date": "2025-07-18", "close": 0.23, "volume": 1212142.0}, {"date": "2025-07-21", "close": 0.23, "volume": 416346.0}, {"date": "2025-07-22", "close": 0.23, "volume": 606375.0}, {"date": "2025-07-23", "close": 0.24, "volume": 600986.0}, {"date": "2025-07-24", "close": 0.235, "volume": 525436.0}, {"date": "2025-07-25", "close": 0.235, "volume": 559385.0}, {"date": "2025-07-28", "close": 0.235, "volume": 709796.0}, {"date": "2025-07-29", "close": 0.24, "volume": 1010088.0}, {"date": "2025-07-30", "close": 0.23, "volume": 191568.0}, {"date": "2025-07-31", "close": 0.225, "volume": 2442102.0}, {"date": "2025-08-01", "close": 0.22, "volume": 1002738.0}, {"date": "2025-08-04", "close": 0.215, "volume": 584679.0}, {"date": "2025-08-05", "close": 0.215, "volume": 151022.0}, {"date": "2025-08-06", "close": 0.2, "volume": 3225204.0}, {"date": "2025-08-07", "close": 0.205, "volume": 1853069.0}, {"date": "2025-08-08", "close": 0.205, "volume": 661479.0}, {"date": "2025-08-11", "close": 0.205, "volume": 382773.0}, {"date": "2025-08-12", "close": 0.215, "volume": 432976.0}, {"date": "2025-08-13", "close": 0.2125, "volume": 15054.0}, {"date": "2025-08-14", "close": 0.2075, "volume": 199438.0}, {"date": "2025-08-15", "close": 0.2125, "volume": 163251.0}, {"date": "2025-08-18", "close": 0.21, "volume": 231174.0}, {"date": "2025-08-19", "close": 0.205, "volume": 623255.0}, {"date": "2025-08-20", "close": 0.205, "volume": 88024.0}, {"date": "2025-08-21", "close": 0.22, "volume": 727584.0}, {"date": "2025-08-22", "close": 0.215, "volume": 226397.0}, {"date": "2025-08-25", "close": 0.205, "volume": 631517.0}, {"date": "2025-08-26", "close": 0.21, "volume": 258329.0}, {"date": "2025-08-27", "close": 0.205, "volume": 157683.0}, {"date": "2025-08-28", "close": 0.215, "volume": 337616.0}, {"date": "2025-08-29", "close": 0.21, "volume": 119110.0}, {"date": "2025-09-01", "close": 0.21, "volume": 129021.0}, {"date": "2025-09-02", "close": 0.21, "volume": 234435.0}, {"date": "2025-09-03", "close": 0.2, "volume": 689645.0}, {"date": "2025-09-04", "close": 0.22, "volume": 441130.0}, {"date": "2025-09-05", "close": 0.235, "volume": 2535400.0}, {"date": "2025-09-08", "close": 0.245, "volume": 1076407.0}, {"date": "2025-09-09", "close": 0.285, "volume": 6151456.0}, {"date": "2025-09-10", "close": 0.29, "volume": 2886485.0}, {"date": "2025-09-11", "close": 0.28, "volume": 1337170.0}, {"date": "2025-09-12", "close": 0.285, "volume": 1861968.0}, {"date": "2025-09-15", "close": 0.275, "volume": 4291934.0}, {"date": "2025-09-16", "close": 0.26, "volume": 1951263.0}, {"date": "2025-09-17", "close": 0.25, "volume": 2823046.0}, {"date": "2025-09-18", "close": 0.25, "volume": 971935.0}, {"date": "2025-09-19", "close": 0.2, "volume": 11690405.0}, {"date": "2025-09-22", "close": 0.19, "volume": 7212029.0}, {"date": "2025-09-23", "close": 0.19, "volume": 1917477.0}, {"date": "2025-09-24", "close": 0.19, "volume": 1277858.0}, {"date": "2025-09-25", "close": 0.19, "volume": 1140740.0}, {"date": "2025-09-26", "close": 0.19, "volume": 1401428.0}, {"date": "2025-09-29", "close": 0.17, "volume": 1471840.0}, {"date": "2025-09-30", "close": 0.17, "volume": 2571521.0}, {"date": "2025-10-01", "close": 0.18, "volume": 936778.0}, {"date": "2025-10-02", "close": 0.195, "volume": 5806230.0}, {"date": "2025-10-03", "close": 0.205, "volume": 2674269.0}, {"date": "2025-10-06", "close": 0.175, "volume": 4146811.0}, {"date": "2025-10-07", "close": 0.19, "volume": 2634917.0}, {"date": "2025-10-08", "close": 0.19, "volume": 1124206.0}, {"date": "2025-10-09", "close": 0.18, "volume": 1135694.0}, {"date": "2025-10-10", "close": 0.185, "volume": 1692153.0}, {"date": "2025-10-13", "close": 0.18, "volume": 813840.0}, {"date": "2025-10-14", "close": 0.18, "volume": 413660.0}, {"date": "2025-10-15", "close": 0.18, "volume": 624533.0}, {"date": "2025-10-16", "close": 0.185, "volume": 339331.0}, {"date": "2025-10-17", "close": 0.19, "volume": 512332.0}, {"date": "2025-10-20", "close": 0.185, "volume": 349537.0}, {"date": "2025-10-21", "close": 0.18, "volume": 190926.0}, {"date": "2025-10-22", "close": 0.185, "volume": 401190.0}, {"date": "2025-10-23", "close": 0.185, "volume": 440604.0}, {"date": "2025-10-24", "close": 0.195, "volume": 1492922.0}, {"date": "2025-10-27", "close": 0.2, "volume": 840773.0}, {"date": "2025-10-28", "close": 0.195, "volume": 734624.0}, {"date": "2025-10-29", "close": 0.195, "volume": 288926.0}, {"date": "2025-10-30", "close": 0.195, "volume": 305074.0}, {"date": "2025-10-31", "close": 0.215, "volume": 1368569.0}, {"date": "2025-11-03", "close": 0.2, "volume": 506359.0}, {"date": "2025-11-04", "close": 0.195, "volume": 788469.0}, {"date": "2025-11-05", "close": 0.195, "volume": 1488005.0}, {"date": "2025-11-06", "close": 0.2, "volume": 56724.0}, {"date": "2025-11-07", "close": 0.195, "volume": 744023.0}, {"date": "2025-11-10", "close": 0.195, "volume": 38643.0}, {"date": "2025-11-11", "close": 0.19, "volume": 1975528.0}, {"date": "2025-11-12", "close": 0.205, "volume": 935493.0}, {"date": "2025-11-13", "close": 0.2, "volume": 1137840.0}, {"date": "2025-11-14", "close": 0.215, "volume": 1268984.0}, {"date": "2025-11-17", "close": 0.22, "volume": 2495825.0}, {"date": "2025-11-18", "close": 0.225, "volume": 888852.0}, {"date": "2025-11-19", "close": 0.235, "volume": 1748899.0}, {"date": "2025-11-20", "close": 0.235, "volume": 1085659.0}, {"date": "2025-11-21", "close": 0.23, "volume": 455564.0}, {"date": "2025-11-24", "close": 0.25, "volume": 5378209.0}, {"date": "2025-11-25", "close": 0.265, "volume": 3594560.0}, {"date": "2025-11-26", "close": 0.25, "volume": 976966.0}, {"date": "2025-11-27", "close": 0.245, "volume": 759123.0}, {"date": "2025-11-28", "close": 0.25, "volume": 1176398.0}, {"date": "2025-12-01", "close": 0.255, "volume": 406623.0}, {"date": "2025-12-02", "close": 0.255, "volume": 648552.0}, {"date": "2025-12-03", "close": 0.235, "volume": 732747.0}, {"date": "2025-12-04", "close": 0.24, "volume": 1079198.0}, {"date": "2025-12-05", "close": 0.245, "volume": 2233306.0}, {"date": "2025-12-08", "close": 0.25, "volume": 805827.0}, {"date": "2025-12-09", "close": 0.245, "volume": 1337910.0}, {"date": "2025-12-10", "close": 0.255, "volume": 594087.0}, {"date": "2025-12-11", "close": 0.26, "volume": 1178604.0}, {"date": "2025-12-12", "close": 0.275, "volume": 1344943.0}, {"date": "2025-12-15", "close": 0.265, "volume": 3091848.0}, {"date": "2025-12-16", "close": 0.265, "volume": 1992574.0}, {"date": "2025-12-17", "close": 0.27, "volume": 591360.0}, {"date": "2025-12-18", "close": 0.265, "volume": 148174.0}, {"date": "2025-12-19", "close": 0.27, "volume": 340730.0}, {"date": "2025-12-22", "close": 0.265, "volume": 1288818.0}, {"date": "2025-12-23", "close": 0.265, "volume": 803259.0}, {"date": "2025-12-24", "close": 0.26, "volume": 326020.0}, {"date": "2025-12-29", "close": 0.26, "volume": 1795349.0}, {"date": "2025-12-30", "close": 0.245, "volume": 1103307.0}, {"date": "2025-12-31", "close": 0.26, "volume": 1127268.0}, {"date": "2026-01-02", "close": 0.255, "volume": 243696.0}, {"date": "2026-01-05", "close": 0.2525, "volume": 1007991.0}, {"date": "2026-01-06", "close": 0.25, "volume": 995193.0}, {"date": "2026-01-07", "close": 0.27, "volume": 632880.0}, {"date": "2026-01-08", "close": 0.28, "volume": 1941581.0}, {"date": "2026-01-09", "close": 0.28, "volume": 1131588.0}, {"date": "2026-01-12", "close": 0.31, "volume": 4000242.0}, {"date": "2026-01-13", "close": 0.33, "volume": 3294000.0}, {"date": "2026-01-14", "close": 0.325, "volume": 3538955.0}, {"date": "2026-01-15", "close": 0.345, "volume": 5107996.0}, {"date": "2026-01-16", "close": 0.35, "volume": 2443824.0}, {"date": "2026-01-19", "close": 0.38, "volume": 5058177.0}, {"date": "2026-01-20", "close": 0.38, "volume": 1586840.0}, {"date": "2026-01-21", "close": 0.405, "volume": 4032973.0}, {"date": "2026-01-22", "close": 0.47, "volume": 8685509.0}, {"date": "2026-01-23", "close": 0.52, "volume": 9084648.0}, {"date": "2026-01-27", "close": 0.55, "volume": 5933944.0}, {"date": "2026-01-28", "close": 0.505, "volume": 3062806.0}, {"date": "2026-01-29", "close": 0.49, "volume": 6460787.0}, {"date": "2026-01-30", "close": 0.495, "volume": 2142521.0}, {"date": "2026-02-02", "close": 0.49, "volume": 1461898.0}, {"date": "2026-02-03", "close": 0.495, "volume": 1608525.0}, {"date": "2026-02-04", "close": 0.5, "volume": 2797905.0}, {"date": "2026-02-05", "close": 0.48, "volume": 1570093.0}, {"date": "2026-02-06", "close": 0.455, "volume": 3186257.0}, {"date": "2026-02-09", "close": 0.465, "volume": 2129810.0}, {"date": "2026-02-10", "close": 0.475, "volume": 1539774.0}, {"date": "2026-02-11", "close": 0.51, "volume": 3515755.0}, {"date": "2026-02-12", "close": 0.52, "volume": 2854684.0}, {"date": "2026-02-13", "close": 0.525, "volume": 1264719.0}, {"date": "2026-02-16", "close": 0.535, "volume": 4313924.0}, {"date": "2026-02-17", "close": 0.59, "volume": 4242883.0}, {"date": "2026-02-18", "close": 0.58, "volume": 2237392.0}, {"date": "2026-02-19", "close": 0.58, "volume": 1823717.0}, {"date": "2026-02-20", "close": 0.575, "volume": 1511657.0}, {"date": "2026-02-23", "close": 0.61, "volume": 2713459.0}, {"date": "2026-02-24", "close": 0.605, "volume": 1772572.0}, {"date": "2026-02-25", "close": 0.63, "volume": 2447135.0}, {"date": "2026-02-26", "close": 0.63, "volume": 1534970.0}, {"date": "2026-02-27", "close": 0.62, "volume": 1534357.0}, {"date": "2026-03-02", "close": 0.63, "volume": 2349692.0}, {"date": "2026-03-03", "close": 0.63, "volume": 2299026.0}, {"date": "2026-03-04", "close": 0.62, "volume": 815183.0}, {"date": "2026-03-05", "close": 0.69, "volume": 3623241.0}, {"date": "2026-03-06", "close": 0.73, "volume": 4120022.0}, {"date": "2026-03-09", "close": 0.695, "volume": 2196159.0}, {"date": "2026-03-10", "close": 0.72, "volume": 4001837.0}, {"date": "2026-03-11", "close": 0.725, "volume": 2285565.0}, {"date": "2026-03-12", "close": 0.68, "volume": 2499168.0}, {"date": "2026-03-13", "close": 0.7, "volume": 1753189.0}, {"date": "2026-03-16", "close": 0.655, "volume": 2668307.0}, {"date": "2026-03-17", "close": 0.57, "volume": 4159041.0}, {"date": "2026-03-18", "close": 0.62, "volume": 3728659.0}, {"date": "2026-03-19", "close": 0.63, "volume": 3524926.0}, {"date": "2026-03-20", "close": 0.64, "volume": 2257956.0}, {"date": "2026-03-23", "close": 0.615, "volume": 2056159.0}, {"date": "2026-03-24", "close": 0.72, "volume": 7319633.0}, {"date": "2026-03-25", "close": 0.8, "volume": 5460979.0}, {"date": "2026-03-26", "close": 0.895, "volume": 6930376.0}, {"date": "2026-03-27", "close": 0.94, "volume": 5413795.0}, {"date": "2026-03-30", "close": 0.9, "volume": 3679060.0}, {"date": "2026-03-31", "close": 0.91, "volume": 2234392.0}, {"date": "2026-04-01", "close": 0.895, "volume": 3103087.0}, {"date": "2026-04-02", "close": 0.865, "volume": 1421347.0}, {"date": "2026-04-07", "close": 0.885, "volume": 959767.0}, {"date": "2026-04-08", "close": 0.9, "volume": 2280047.0}, {"date": "2026-04-09", "close": 0.9, "volume": 1807721.0}, {"date": "2026-04-10", "close": 0.895, "volume": 1058693.0}, {"date": "2026-04-13", "close": 0.88, "volume": 796716.0}, {"date": "2026-04-14", "close": 0.9, "volume": 1166164.0}, {"date": "2026-04-15", "close": 1.025, "volume": 4450899.0}, {"date": "2026-04-16", "close": 1.15, "volume": 5298826.0}, {"date": "2026-04-17", "close": 1.21, "volume": 5396683.0}, {"date": "2026-04-20", "close": 1.23, "volume": 5444614.0}, {"date": "2026-04-21", "close": 1.2, "volume": 3328379.0}, {"date": "2026-04-22", "close": 1.18, "volume": 4920150.0}, {"date": "2026-04-23", "close": 1.15, "volume": 2653497.0}, {"date": "2026-04-24", "close": 1.17, "volume": 2322500.0}, {"date": "2026-04-27", "close": 1.145, "volume": 1988973.0}, {"date": "2026-04-28", "close": 0.985, "volume": 6426754.0}, {"date": "2026-04-29", "close": 0.955, "volume": 4246303.0}, {"date": "2026-04-30", "close": 0.935, "volume": 2913949.0}, {"date": "2026-05-01", "close": 1.005, "volume": 2641945.0}, {"date": "2026-05-04", "close": 0.945, "volume": 2393276.0}, {"date": "2026-05-05", "close": 0.95, "volume": 1748895.0}, {"date": "2026-05-06", "close": 0.96, "volume": 1570470.0}, {"date": "2026-05-07", "close": 1.04, "volume": 2625054.0}, {"date": "2026-05-08", "close": 1.02, "volume": 2082359.0}, {"date": "2026-05-11", "close": 0.995, "volume": 1044268.0}, {"date": "2026-05-12", "close": 1.03, "volume": 1050547.0}, {"date": "2026-05-13", "close": 1.1, "volume": 2773114.0}, {"date": "2026-05-14", "close": 1.15, "volume": 2994305.0}, {"date": "2026-05-15", "close": 1.15, "volume": 2734396.0}, {"date": "2026-05-18", "close": 1.02, "volume": 2453219.0}, {"date": "2026-05-19", "close": 1.03, "volume": 1462729.0}, {"date": "2026-05-20", "close": 1.16, "volume": 2379244.0}, {"date": "2026-05-21", "close": 1.33, "volume": 4842992.0}, {"date": "2026-05-22", "close": 1.4, "volume": 4130830.0}, {"date": "2026-05-25", "close": 1.325, "volume": 2648392.0}, {"date": "2026-05-26", "close": 1.35, "volume": 3293150.0}, {"date": "2026-05-27", "close": 1.3, "volume": 1816867.0}, {"date": "2026-05-28", "close": 1.265, "volume": 1647503.0}, {"date": "2026-05-29", "close": 1.35, "volume": 3885843.0}, {"date": "2026-06-01", "close": 1.38, "volume": 4370649.0}, {"date": "2026-06-02", "close": 1.37, "volume": 2485807.0}, {"date": "2026-06-03", "close": 1.335, "volume": 2283232.0}, {"date": "2026-06-04", "close": 1.325, "volume": 1329681.0}, {"date": "2026-06-05", "close": 1.29, "volume": 1325556.0}, {"date": "2026-06-09", "close": 1.27, "volume": 2100860.0}, {"date": "2026-06-10", "close": 1.215, "volume": 2230440.0}, {"date": "2026-06-11", "close": 1.185, "volume": 2620521.0}, {"date": "2026-06-12", "close": 1.15, "volume": 2337214.0}, {"date": "2026-06-15", "close": 1.18, "volume": 1303964.0}, {"date": "2026-06-16", "close": 1.165, "volume": 1880104.0}, {"date": "2026-06-17", "close": 1.22, "volume": 1153091.0}, {"date": "2026-06-18", "close": 1.22, "volume": 1313369.0}, {"date": "2026-06-19", "close": 1.225, "volume": 1524675.0}, {"date": "2026-06-22", "close": 1.23, "volume": 1943074.0}, {"date": "2026-06-23", "close": 1.225, "volume": 1640283.0}, {"date": "2026-06-24", "close": 1.24, "volume": 4056806.0}, {"date": "2026-06-25", "close": 1.615, "volume": 17843376.0}, {"date": "2026-06-26", "close": 1.59, "volume": 7468666.0}, {"date": "2026-07-01", "close": 1.62, "volume": 6552395.0}, {"date": "2026-07-02", "close": 1.75, "volume": 9766309.0}, {"date": "2026-07-03", "close": 1.65, "volume": 6106858.0}, {"date": "2026-07-06", "close": 1.63, "volume": 4782577.0}, {"date": "2026-07-07", "close": 1.53, "volume": 5037046.0}, {"date": "2026-07-08", "close": 1.545, "volume": 4315397.0}, {"date": "2026-07-09", "close": 1.6, "volume": 3340964.0}, {"date": "2026-07-10", "close": 1.66, "volume": 4847919.0}, {"date": "2026-07-13", "close": 1.615, "volume": 3778477.0}, {"date": "2026-07-14", "close": 1.52, "volume": 4550104.0}, {"date": "2026-07-15", "close": 1.57, "volume": 3197090.0}, {"date": "2026-07-16", "close": 1.59, "volume": 1991931.0}, {"date": "2026-07-17", "close": 1.5, "volume": 5315357.0}, {"date": "2026-07-20", "close": 1.39, "volume": 4635314.0}, {"date": "2026-07-21", "close": 1.4, "volume": 2407620.0}, {"date": "2026-07-22", "close": 1.37, "volume": 2360817.0}, {"date": "2026-07-23", "close": 1.31, "volume": 3837837.0}, {"date": "2026-07-24", "close": 1.315, "volume": 3214934.0}, {"date": "2026-07-27", "close": 1.335, "volume": 1854425.0}, {"date": "2026-07-28", "close": 1.27, "volume": 2928180.0}, {"date": "2026-07-29", "close": 1.26, "volume": 3226431.0}, {"date": "2026-07-30", "close": 1.26, "volume": 3659689.0}, {"date": "2026-07-31", "close": 1.325, "volume": 2301422.0}, {"date": "2026-08-03", "close": 1.33, "volume": 1543846.0}, {"date": "2026-08-04", "close": 1.38, "volume": 3295723.0}, {"date": "2026-08-05", "close": 1.58, "volume": 4680623.0}, {"date": "2026-08-06", "close": 1.55, "volume": 2925936.0}, {"date": "2026-08-07", "close": 1.47, "volume": 2485037.0}, {"date": "2026-08-10", "close": 1.56, "volume": 4045803.0}, {"date": "2026-08-11", "close": 1.58, "volume": 2844316.0}, {"date": "2026-08-12", "close": 1.66, "volume": 5683562.0}, {"date": "2026-08-13", "close": 1.595, "volume": 3110674.0}, {"date": "2026-08-14", "close": 1.59, "volume": 2804159.0}, {"date": "2026-08-17", "close": 1.55, "volume": 4273841.0}, {"date": "2026-08-18", "close": 1.525, "volume": 2039915.0}, {"date": "2026-08-19", "close": 1.5, "volume": 1695442.0}, {"date": "2026-08-20", "close": 1.56, "volume": 2236235.0}, {"date": "2026-08-21", "close": 1.545, "volume": 1766848.0}, {"date": "2026-08-24", "close": 1.49, "volume": 2024054.0}, {"date": "2026-08-25", "close": 1.56, "volume": 1515953.0}, {"date": "2026-08-26", "close": 1.54, "volume": 1977773.0}, {"date": "2026-08-27", "close": 1.51, "volume": 1881433.0}, {"date": "2026-08-28", "close": 1.395, "volume": 6053889.0}, {"date": "2026-08-31", "close": 1.415, "volume": 3886080.0}, {"date": "2026-09-01", "close": 1.315, "volume": 3853858.0}, {"date": "2026-09-02", "close": 1.285, "volume": 2189691.0}, {"date": "2026-09-03", "close": 1.225, "volume": 4478839.0}, {"date": "2026-09-04", "close": 1.28, "volume": 4613105.0}, {"date": "2026-09-09", "close": 0.64, "volume": 53407765.0}, {"date": "2026-09-10", "close": 0.57, "volume": 15555802.0}, {"date": "2026-09-11", "close": 0.515, "volume": 17399526.0}, {"date": "2026-09-14", "close": 0.485, "volume": 7993387.0}, {"date": "2026-09-15", "close": 0.54, "volume": 11085381.0}, {"date": "2026-09-16", "close": 0.515, "volume": 11403339.0}, {"date": "2026-09-17", "close": 0.59, "volume": 13230652.0}, {"date": "2026-09-18", "close": 0.775, "volume": 45753628.0}, {"date": "2026-09-21", "close": 0.71, "volume": 23978030.0}, {"date": "2026-09-22", "close": 0.655, "volume": 9764216.0}, {"date": "2026-09-23", "close": 0.64, "volume": 3732788.0}], "refreshing": true}