{"ticker": "EXP", "overview": {"name": "Experience CO Limited", "country": "Australia", "industry": "Consumer Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EXP", "has_prices": true, "as_of": "2026-09-07", "last": 0.094, "prev_close": 0.095, "change": -0.0010000000000000009, "change_pct": -0.010526315789473693, "session_volume": 18078.0, "vwap_5": 0.09168509980044184, "vwap_20": 0.09485634145203012, "vwap_60": 0.09466652089254175, "vwap_250": 0.11133660717643669, "high_52w": 0.15, "low_52w": 0.073, "avg_volume_20": 132829.2, "sessions": 400, "market_cap": {"value": 67920065.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03120939", "src": "ASX", "ticker": "EXP", "cik": "", "company": "Experience CO Limited", "company_raw": "Experience Co Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on EXP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120939", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136295}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "JOHN O\u2019SULLIVAN", "notice_type": "3Y", "direct_shares": 888642.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144944-2A1702076", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Mercer Investments (Australia) Limited as RE of Mercer Australian Small Companie", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.227, "notice_date": "2026-07-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03116920-2A1687079", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/exp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/exp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-25", "source_url": "https://www.marketindex.com.au/asx/exp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neil Cathie", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-16", "source_url": "https://www.marketindex.com.au/asx/exp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/exp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 754667387.0, "indirect_shares": null, "indirect_account": null, "pct": 6.11, "notice_date": "2026-06-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03097380-2A1675804", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/exp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-22", "source_url": "https://www.marketindex.com.au/asx/exp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-20", "source_url": "https://www.marketindex.com.au/asx/exp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-02", "source_url": "https://www.marketindex.com.au/asx/exp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-30", "source_url": "https://www.marketindex.com.au/asx/exp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-16", "source_url": "https://www.marketindex.com.au/asx/exp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/exp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/exp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-12", "source_url": "https://www.marketindex.com.au/asx/exp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-02", "source_url": "https://www.marketindex.com.au/asx/exp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-06", "source_url": "https://www.marketindex.com.au/asx/exp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/exp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-28", "source_url": "https://www.marketindex.com.au/asx/exp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-23", "source_url": "https://www.marketindex.com.au/asx/exp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-25", "source_url": "https://www.marketindex.com.au/asx/exp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-09", "source_url": "https://www.marketindex.com.au/asx/exp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-11", "source_url": "https://www.marketindex.com.au/asx/exp", "needs_ocr": 0}], "directors": [{"name": "Jos", "first_seen": "2025-03-25", "last_seen": "2026-03-31", "status": "current", "notices": 3}, {"name": "JOHN O\u2019SULLIVAN", "first_seen": "2026-10-06", "last_seen": "2026-10-06", "status": "current", "notices": 1}, {"name": "Neil Cathie", "first_seen": "2019-10-16", "last_seen": "2019-10-16", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Company Administration", "title": "Change of Company Secretary", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153797-2A1706398"}, {"date": "2026-10-25", "form": "Periodic Reports", "title": "Q1 FY27 Trading Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152992-2A1706067"}, {"date": "2026-10-16", "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/2924-03149337-2A1704544"}, {"date": "2026-10-12", "form": "Company Administration", "title": "Future Intention of Chair's Resignation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147452-2A1703629"}, {"date": "2026-10-06", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - J O'Sullivan", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144944-2A1702076"}], "performance": {"ticker": "EXP", "has_prices": true, "summary": {"n": 1, "avg": -0.9993366880146387, "win_rate": 0.0, "best": -0.9993366880146387, "worst": -0.9993366880146387, "as_of": "2026-10-30"}, "buys": [{"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-09-30", "score": 0.0, "ref_price": 131.16, "return": -0.9993366880146387}]}, "price_series": [{"date": "2015-03-27", "close": 0.33874425, "volume": 8490406.0}, {"date": "2015-03-30", "close": 0.290972625, "volume": 3710237.0}, {"date": "2015-03-31", "close": 0.28662975, "volume": 1403966.0}, {"date": "2015-04-01", "close": 0.28662975, "volume": 375469.0}, {"date": "2015-04-02", "close": 0.277944, "volume": 2269548.0}, {"date": "2015-04-07", "close": 0.277944, "volume": 209026.0}, {"date": "2015-04-08", "close": 0.273601125, "volume": 236599.0}, {"date": "2015-04-09", "close": 0.26925825, "volume": 170217.0}, {"date": "2015-04-10", "close": 0.26925825, "volume": 125045.0}, {"date": "2015-04-13", "close": 0.256229625, "volume": 781382.0}, {"date": "2015-04-14", "close": 0.256229625, "volume": 28783.0}, {"date": "2015-04-16", "close": 0.264915375, "volume": 336183.0}, {"date": "2015-04-17", "close": 0.273601125, "volume": 1151.0}, {"date": "2015-04-20", "close": 0.264915375, "volume": 1188432.0}, {"date": "2015-04-21", "close": 0.264915375, "volume": 893139.0}, {"date": "2015-04-22", "close": 0.2605725, "volume": 53005.0}, {"date": "2015-04-23", "close": 0.26925825, "volume": 27587.0}, {"date": "2015-04-24", "close": 0.264915375, "volume": 28616.0}, {"date": "2015-04-27", "close": 0.264915375, "volume": 13258.0}, {"date": "2015-04-28", "close": 0.264915375, "volume": 208399.0}, {"date": "2015-04-29", "close": 0.264915375, "volume": 15829.0}, {"date": "2015-04-30", "close": 0.26925825, "volume": 499555.0}, {"date": "2015-05-01", "close": 0.28662975, "volume": 193060.0}, {"date": "2015-05-04", "close": 0.277944, "volume": 39620.0}, {"date": "2015-05-06", "close": 0.277944, "volume": 1752062.0}, {"date": "2015-05-07", "close": 0.264915375, "volume": 3164712.0}, {"date": "2015-05-08", "close": 0.26925825, "volume": 178453.0}, {"date": "2015-05-11", "close": 0.273601125, "volume": 80592.0}, {"date": "2015-05-12", "close": 0.264915375, "volume": 98092.0}, {"date": "2015-05-13", "close": 0.264915375, "volume": 9210.0}, {"date": "2015-05-15", "close": 0.264915375, "volume": 9210.0}, {"date": "2015-05-18", "close": 0.273601125, "volume": 27401.0}, {"date": "2015-05-19", "close": 0.264915375, "volume": 69079.0}, {"date": "2015-05-20", "close": 0.273601125, "volume": 81377.0}, {"date": "2015-05-21", "close": 0.277944, "volume": 94563.0}, {"date": "2015-05-22", "close": 0.273601125, "volume": 102933.0}, {"date": "2015-05-25", "close": 0.277944, "volume": 29073.0}, {"date": "2015-05-26", "close": 0.277944, "volume": 194295.0}, {"date": "2015-05-27", "close": 0.277944, "volume": 15426.0}, {"date": "2015-05-28", "close": 0.277944, "volume": 89712.0}, {"date": "2015-05-29", "close": 0.28662975, "volume": 18933.0}, {"date": "2015-06-02", "close": 0.26925825, "volume": 27447.0}, {"date": "2015-06-03", "close": 0.277944, "volume": 151997.0}, {"date": "2015-06-04", "close": 0.282286875, "volume": 37145.0}, {"date": "2015-06-15", "close": 0.277944, "volume": 83021.0}, {"date": "2015-06-16", "close": 0.273601125, "volume": 101315.0}, {"date": "2015-06-17", "close": 0.273601125, "volume": 143914.0}, {"date": "2015-06-18", "close": 0.273601125, "volume": 199977.0}, {"date": "2015-06-19", "close": 0.277944, "volume": 119634.0}, {"date": "2015-06-22", "close": 0.273601125, "volume": 311430.0}, {"date": "2015-06-23", "close": 0.26925825, "volume": 34539.0}, {"date": "2015-06-24", "close": 0.26925825, "volume": 41772.0}, {"date": "2015-06-26", "close": 0.264915375, "volume": 108650.0}, {"date": "2015-06-29", "close": 0.2605725, "volume": 1043639.0}, {"date": "2015-06-30", "close": 0.26925825, "volume": 38593.0}, {"date": "2015-07-01", "close": 0.26925825, "volume": 3454.0}, {"date": "2015-07-02", "close": 0.26925825, "volume": 37877.0}, {"date": "2015-07-06", "close": 0.26925825, "volume": 36167.0}, {"date": "2015-07-07", "close": 0.2605725, "volume": 11513.0}, {"date": "2015-07-16", "close": 0.256229625, "volume": 13816.0}, {"date": "2015-07-17", "close": 0.2605725, "volume": 1387131.0}, {"date": "2015-07-20", "close": 0.2605725, "volume": 23026.0}, {"date": "2015-07-21", "close": 0.2605725, "volume": 292921.0}, {"date": "2015-07-23", "close": 0.2605725, "volume": 50082.0}, {"date": "2015-07-24", "close": 0.2605725, "volume": 25329.0}, {"date": "2015-07-27", "close": 0.2605725, "volume": 108454.0}, {"date": "2015-07-28", "close": 0.2605725, "volume": 474782.0}, {"date": "2015-07-29", "close": 0.25188675, "volume": 71381.0}, {"date": "2015-07-30", "close": 0.2605725, "volume": 86348.0}, {"date": "2015-08-03", "close": 0.2605725, "volume": 115131.0}, {"date": "2015-08-05", "close": 0.25188675, "volume": 51809.0}, {"date": "2015-08-06", "close": 0.2605725, "volume": 2072.0}, {"date": "2015-08-10", "close": 0.2605725, "volume": 23026.0}, {"date": "2015-08-11", "close": 0.2605725, "volume": 26389.0}, {"date": "2015-08-12", "close": 0.2605725, "volume": 121033.0}, {"date": "2015-08-13", "close": 0.2605725, "volume": 43605.0}, {"date": "2015-08-14", "close": 0.26925825, "volume": 23512.0}, {"date": "2015-08-18", "close": 0.2605725, "volume": 69079.0}, {"date": "2015-08-19", "close": 0.26925825, "volume": 10592.0}, {"date": "2015-08-20", "close": 0.2605725, "volume": 102322.0}, {"date": "2015-08-25", "close": 0.2605725, "volume": 65625.0}, {"date": "2015-08-26", "close": 0.2605725, "volume": 23026.0}, {"date": "2015-08-27", "close": 0.25188675, "volume": 11513.0}, {"date": "2015-08-28", "close": 0.2605725, "volume": 18191.0}, {"date": "2015-09-01", "close": 0.25188675, "volume": 383967.0}, {"date": "2015-09-02", "close": 0.25188675, "volume": 759865.0}, {"date": "2015-09-03", "close": 0.25188675, "volume": 115131.0}, {"date": "2015-09-04", "close": 0.2605725, "volume": 669645.0}, {"date": "2015-09-09", "close": 0.25188675, "volume": 5757.0}, {"date": "2015-09-10", "close": 0.2605725, "volume": 36713.0}, {"date": "2015-09-11", "close": 0.2605725, "volume": 42456.0}, {"date": "2015-09-15", "close": 0.25188675, "volume": 91016.0}, {"date": "2015-09-16", "close": 0.25188675, "volume": 9404.0}, {"date": "2015-09-18", "close": 0.25188675, "volume": 37114.0}, {"date": "2015-09-22", "close": 0.2605725, "volume": 79400.0}, {"date": "2015-09-23", "close": 0.2605725, "volume": 11513.0}, {"date": "2015-09-24", "close": 0.2605725, "volume": 18221.0}, {"date": "2015-09-25", "close": 0.256229625, "volume": 988.0}, {"date": "2015-09-28", "close": 0.25188675, "volume": 657.0}, {"date": "2015-10-01", "close": 0.264915375, "volume": 727495.0}, {"date": "2015-10-02", "close": 0.277944, "volume": 157125.0}, {"date": "2015-10-06", "close": 0.277944, "volume": 175459.0}, {"date": "2015-10-07", "close": 0.273601125, "volume": 84971.0}, {"date": "2015-10-08", "close": 0.277944, "volume": 57566.0}, {"date": "2015-10-09", "close": 0.273601125, "volume": 10362.0}, {"date": "2015-10-14", "close": 0.32405978, "volume": 3752950.0}, {"date": "2015-10-15", "close": 0.32405978, "volume": 123805.0}, {"date": "2015-10-16", "close": 0.319294195, "volume": 103683.0}, {"date": "2015-10-19", "close": 0.34312212, "volume": 11263721.0}, {"date": "2015-10-20", "close": 0.36218446, "volume": 192148.0}, {"date": "2015-10-21", "close": 0.35265329, "volume": 71345.0}, {"date": "2015-10-22", "close": 0.357418875, "volume": 138785.0}, {"date": "2015-10-23", "close": 0.34312212, "volume": 293158.0}, {"date": "2015-10-26", "close": 0.34312212, "volume": 120676.0}, {"date": "2015-10-27", "close": 0.34312212, "volume": 179726.0}, {"date": "2015-10-28", "close": 0.34312212, "volume": 693765.0}, {"date": "2015-10-29", "close": 0.33359095, "volume": 241314.0}, {"date": "2015-10-30", "close": 0.33359095, "volume": 97575.0}, {"date": "2015-11-03", "close": 0.33359095, "volume": 33902579.0}, {"date": "2015-11-04", "close": 0.338356535, "volume": 13639.0}, {"date": "2015-11-05", "close": 0.34312212, "volume": 19238.0}, {"date": "2015-11-06", "close": 0.33359095, "volume": 1696890.0}, {"date": "2015-11-09", "close": 0.33359095, "volume": 668013.0}, {"date": "2015-11-10", "close": 0.33359095, "volume": 303080.0}, {"date": "2015-11-11", "close": 0.33359095, "volume": 34508.0}, {"date": "2015-11-12", "close": 0.33359095, "volume": 173437.0}, {"date": "2015-11-13", "close": 0.33359095, "volume": 171566.0}, {"date": "2015-11-16", "close": 0.33359095, "volume": 17255.0}, {"date": "2015-11-18", "close": 0.33359095, "volume": 24529.0}, {"date": "2015-11-19", "close": 0.33359095, "volume": 163936.0}, {"date": "2015-11-20", "close": 0.33359095, "volume": 149869.0}, {"date": "2015-11-23", "close": 0.338356535, "volume": 137708.0}, {"date": "2015-11-24", "close": 0.33359095, "volume": 380856.0}, {"date": "2015-11-25", "close": 0.33359095, "volume": 524818.0}, {"date": "2015-11-26", "close": 0.328825365, "volume": 3148.0}, {"date": "2015-11-27", "close": 0.33359095, "volume": 240264.0}, {"date": "2015-11-30", "close": 0.33359095, "volume": 734432.0}, {"date": "2015-12-01", "close": 0.34312212, "volume": 43124.0}, {"date": "2015-12-02", "close": 0.338356535, "volume": 269143.0}, {"date": "2015-12-03", "close": 0.338356535, "volume": 311006.0}, {"date": "2015-12-04", "close": 0.338356535, "volume": 374211.0}, {"date": "2015-12-07", "close": 0.338356535, "volume": 19830.0}, {"date": "2015-12-08", "close": 0.33359095, "volume": 6295.0}, {"date": "2015-12-11", "close": 0.338356535, "volume": 19236.0}, {"date": "2015-12-14", "close": 0.32405978, "volume": 44290.0}, {"date": "2015-12-15", "close": 0.34312212, "volume": 1574.0}, {"date": "2015-12-17", "close": 0.34312212, "volume": 103483.0}, {"date": "2015-12-22", "close": 0.33359095, "volume": 93261.0}, {"date": "2015-12-24", "close": 0.338356535, "volume": 2914.0}, {"date": "2015-12-29", "close": 0.33359095, "volume": 6629.0}, {"date": "2015-12-30", "close": 0.34312212, "volume": 32980.0}, {"date": "2015-12-31", "close": 0.34312212, "volume": 8054.0}, {"date": "2016-01-04", "close": 0.338356535, "volume": 26230.0}, {"date": "2016-01-08", "close": 0.34312212, "volume": 33574.0}, {"date": "2016-01-12", "close": 0.338356535, "volume": 10492.0}, {"date": "2016-01-13", "close": 0.338356535, "volume": 31788.0}, {"date": "2016-01-14", "close": 0.34312212, "volume": 50748.0}, {"date": "2016-01-15", "close": 0.36218446, "volume": 122743.0}, {"date": "2016-01-25", "close": 0.36218446, "volume": 88669.0}, {"date": "2016-01-29", "close": 0.41937148, "volume": 87192.0}, {"date": "2016-02-01", "close": 0.41937148, "volume": 2623.0}, {"date": "2016-02-03", "close": 0.3812468, "volume": 66331.0}, {"date": "2016-02-04", "close": 0.395543555, "volume": 105619.0}, {"date": "2016-02-05", "close": 0.40984031, "volume": 31476.0}, {"date": "2016-02-08", "close": 0.40030914, "volume": 1574.0}, {"date": "2016-02-09", "close": 0.40030914, "volume": 5246.0}, {"date": "2016-02-10", "close": 0.39077797, "volume": 8394.0}, {"date": "2016-02-12", "close": 0.39077797, "volume": 10492.0}, {"date": "2016-02-22", "close": 0.39077797, "volume": 27983.0}, {"date": "2016-02-24", "close": 0.40030914, "volume": 20192.0}, {"date": "2016-02-26", "close": 0.39077797, "volume": 9511.0}, {"date": "2016-03-01", "close": 0.3812468, "volume": 3462472.0}, {"date": "2016-03-02", "close": 0.37171563, "volume": 10492.0}, {"date": "2016-03-08", "close": 0.36218446, "volume": 5246.0}, {"date": "2016-03-09", "close": 0.3812468, "volume": 66070.0}, {"date": "2016-03-10", "close": 0.3812468, "volume": 1322.0}, {"date": "2016-03-11", "close": 0.3812468, "volume": 38849.0}, {"date": "2016-03-15", "close": 0.376481215, "volume": 2623.0}, {"date": "2016-03-17", "close": 0.376481215, "volume": 43599.0}, {"date": "2016-03-18", "close": 0.376481215, "volume": 7229.0}, {"date": "2016-03-21", "close": 0.3812468, "volume": 92389.0}, {"date": "2016-03-22", "close": 0.366950045, "volume": 41968.0}, {"date": "2016-03-23", "close": 0.347887705, "volume": 32439.0}, {"date": "2016-03-24", "close": 0.376481215, "volume": 42311.0}, {"date": "2016-03-29", "close": 0.35265329, "volume": 5671.0}, {"date": "2016-03-30", "close": 0.34312212, "volume": 46801.0}, {"date": "2016-03-31", "close": 0.35265329, "volume": 94354.0}, {"date": "2016-04-04", "close": 0.34312212, "volume": 94530.0}, {"date": "2016-04-05", "close": 0.34312212, "volume": 144788.0}, {"date": "2016-04-06", "close": 0.347887705, "volume": 101354.0}, {"date": "2016-04-07", "close": 0.34312212, "volume": 20984.0}, {"date": "2016-04-08", "close": 0.35265329, "volume": 15738.0}, {"date": "2016-04-11", "close": 0.34312212, "volume": 68315.0}, {"date": "2016-04-12", "close": 0.347887705, "volume": 5246.0}, {"date": "2016-04-13", "close": 0.35265329, "volume": 33259.0}, {"date": "2016-04-14", "close": 0.36218446, "volume": 27350.0}, {"date": "2016-04-15", "close": 0.36218446, "volume": 73443.0}, {"date": "2016-04-18", "close": 0.36218446, "volume": 325045.0}, {"date": "2016-04-19", "close": 0.36218446, "volume": 141007.0}, {"date": "2016-04-20", "close": 0.36218446, "volume": 177291.0}, {"date": "2016-04-21", "close": 0.36218446, "volume": 52564.0}, {"date": "2016-04-26", "close": 0.36218446, "volume": 228862.0}, {"date": "2016-04-27", "close": 0.37171563, "volume": 68359.0}, {"date": "2016-04-28", "close": 0.3812468, "volume": 218582.0}, {"date": "2016-04-29", "close": 0.41937148, "volume": 86034.0}, {"date": "2016-05-02", "close": 0.405074725, "volume": 21456.0}, {"date": "2016-05-03", "close": 0.395543555, "volume": 15796.0}, {"date": "2016-05-04", "close": 0.395543555, "volume": 32299.0}, {"date": "2016-05-05", "close": 0.395543555, "volume": 153026.0}, {"date": "2016-05-11", "close": 0.40030914, "volume": 79041.0}, {"date": "2016-05-12", "close": 0.43843382, "volume": 28328.0}, {"date": "2016-05-16", "close": 0.43843382, "volume": 5141.0}, {"date": "2016-05-17", "close": 0.41937148, "volume": 72551.0}, {"date": "2016-05-18", "close": 0.42890265, "volume": 73443.0}, {"date": "2016-05-19", "close": 0.41937148, "volume": 161637.0}, {"date": "2016-05-20", "close": 0.41937148, "volume": 4092.0}, {"date": "2016-05-23", "close": 0.424137065, "volume": 17848.0}, {"date": "2016-05-24", "close": 0.42890265, "volume": 23659.0}, {"date": "2016-05-27", "close": 0.43843382, "volume": 1177.0}, {"date": "2016-05-30", "close": 0.44796499, "volume": 16735.0}, {"date": "2016-05-31", "close": 0.43843382, "volume": 31748.0}, {"date": "2016-06-02", "close": 0.443199405, "volume": 10492.0}, {"date": "2016-06-03", "close": 0.45749616, "volume": 28695.0}, {"date": "2016-06-06", "close": 0.44796499, "volume": 103902.0}, {"date": "2016-06-07", "close": 0.45749616, "volume": 57653.0}, {"date": "2016-06-09", "close": 0.452730575, "volume": 23803.0}, {"date": "2016-06-14", "close": 0.45749616, "volume": 139941.0}, {"date": "2016-06-20", "close": 0.45749616, "volume": 1069218.0}, {"date": "2016-06-21", "close": 0.48608967, "volume": 1482619.0}, {"date": "2016-06-22", "close": 0.50515201, "volume": 212929.0}, {"date": "2016-06-23", "close": 0.48608967, "volume": 72227.0}, {"date": "2016-06-24", "close": 0.48608967, "volume": 59545.0}, {"date": "2016-06-27", "close": 0.4765585, "volume": 1085911.0}, {"date": "2016-06-28", "close": 0.45749616, "volume": 17994.0}, {"date": "2016-06-29", "close": 0.4765585, "volume": 2483.0}, {"date": "2016-06-30", "close": 0.48608967, "volume": 2098.0}, {"date": "2016-07-01", "close": 0.4765585, "volume": 97575.0}, {"date": "2016-07-05", "close": 0.45749616, "volume": 28328.0}, {"date": "2016-07-06", "close": 0.44796499, "volume": 26230.0}, {"date": "2016-07-07", "close": 0.443199405, "volume": 3597.0}, {"date": "2016-07-08", "close": 0.42890265, "volume": 48997.0}, {"date": "2016-07-11", "close": 0.45749616, "volume": 51018.0}, {"date": "2016-07-12", "close": 0.44796499, "volume": 228991.0}, {"date": "2016-07-13", "close": 0.46702733, "volume": 16778.0}, {"date": "2016-07-14", "close": 0.46702733, "volume": 3811.0}, {"date": "2016-07-15", "close": 0.4765585, "volume": 53708.0}, {"date": "2016-07-18", "close": 0.50515201, "volume": 95954.0}, {"date": "2016-07-19", "close": 0.48608967, "volume": 11774.0}, {"date": "2016-07-20", "close": 0.44796499, "volume": 17889.0}, {"date": "2016-07-21", "close": 0.49562084, "volume": 72543.0}, {"date": "2016-07-22", "close": 0.49562084, "volume": 94427.0}, {"date": "2016-07-25", "close": 0.4765585, "volume": 24470.0}, {"date": "2016-07-26", "close": 0.4765585, "volume": 8879.0}, {"date": "2016-07-27", "close": 0.46702733, "volume": 58253.0}, {"date": "2016-07-28", "close": 0.49562084, "volume": 1383.0}, {"date": "2016-07-29", "close": 0.481324085, "volume": 22813.0}, {"date": "2016-08-02", "close": 0.500386425, "volume": 94079.0}, {"date": "2016-08-03", "close": 0.4765585, "volume": 67400.0}, {"date": "2016-08-04", "close": 0.49562084, "volume": 37776.0}, {"date": "2016-08-05", "close": 0.48608967, "volume": 23304.0}, {"date": "2016-08-08", "close": 0.48608967, "volume": 48263.0}, {"date": "2016-08-09", "close": 0.48608967, "volume": 46939.0}, {"date": "2016-08-11", "close": 0.51468318, "volume": 60035.0}, {"date": "2016-08-12", "close": 0.55280786, "volume": 168104.0}, {"date": "2016-08-15", "close": 0.54327669, "volume": 113607.0}, {"date": "2016-08-16", "close": 0.54327669, "volume": 48230.0}, {"date": "2016-08-17", "close": 0.54327669, "volume": 49471.0}, {"date": "2016-08-18", "close": 0.54327669, "volume": 119694.0}, {"date": "2016-08-19", "close": 0.54327669, "volume": 25405.0}, {"date": "2016-08-22", "close": 0.55280786, "volume": 57849.0}, {"date": "2016-08-23", "close": 0.548042275, "volume": 301117.0}, {"date": "2016-08-24", "close": 0.548042275, "volume": 17075.0}, {"date": "2016-08-25", "close": 0.54327669, "volume": 8394.0}, {"date": "2016-08-26", "close": 0.54327669, "volume": 59323.0}, {"date": "2016-08-29", "close": 0.548042275, "volume": 209134.0}, {"date": "2016-08-30", "close": 0.58140137, "volume": 136195.0}, {"date": "2016-08-31", "close": 0.56233903, "volume": 111383.0}, {"date": "2016-09-01", "close": 0.576635785, "volume": 67427.0}, {"date": "2016-09-02", "close": 0.56233903, "volume": 37153.0}, {"date": "2016-09-05", "close": 0.56233903, "volume": 146080.0}, {"date": "2016-09-06", "close": 0.54327669, "volume": 72905.0}, {"date": "2016-09-07", "close": 0.548042275, "volume": 43769.0}, {"date": "2016-09-08", "close": 0.538511105, "volume": 21981.0}, {"date": "2016-09-09", "close": 0.53374552, "volume": 34141.0}, {"date": "2016-09-12", "close": 0.52421435, "volume": 44224.0}, {"date": "2016-09-13", "close": 0.56233903, "volume": 17626.0}, {"date": "2016-09-14", "close": 0.567104615, "volume": 37511.0}, {"date": "2016-09-15", "close": 0.557573445, "volume": 49246.0}, {"date": "2016-09-16", "close": 0.567104615, "volume": 71157.0}, {"date": "2016-09-19", "close": 0.567104615, "volume": 883.0}, {"date": "2016-09-21", "close": 0.55280786, "volume": 50063.0}, {"date": "2016-09-22", "close": 0.55280786, "volume": 190462.0}, {"date": "2016-09-23", "close": 0.548042275, "volume": 81314.0}, {"date": "2016-09-26", "close": 0.548042275, "volume": 35158.0}, {"date": "2016-09-27", "close": 0.55280786, "volume": 31476.0}, {"date": "2016-09-30", "close": 0.61553408, "volume": 225274.0}, {"date": "2016-10-03", "close": 0.61553408, "volume": 148395.0}, {"date": "2016-10-04", "close": 0.65400496, "volume": 158619.0}, {"date": "2016-10-05", "close": 0.63476952, "volume": 42871.0}, {"date": "2016-10-06", "close": 0.61072522, "volume": 321799.0}, {"date": "2016-10-07", "close": 0.60591636, "volume": 86362.0}, {"date": "2016-10-10", "close": 0.56744548, "volume": 40982.0}, {"date": "2016-10-11", "close": 0.63957838, "volume": 34293.0}, {"date": "2016-10-12", "close": 0.58187206, "volume": 394168.0}, {"date": "2016-10-13", "close": 0.6251518, "volume": 34742.0}, {"date": "2016-10-14", "close": 0.60591636, "volume": 51136.0}, {"date": "2016-10-17", "close": 0.6251518, "volume": 124762.0}, {"date": "2016-10-18", "close": 0.6011075, "volume": 9909.0}, {"date": "2016-10-19", "close": 0.60591636, "volume": 33002.0}, {"date": "2016-10-21", "close": 0.61072522, "volume": 20795.0}, {"date": "2016-10-24", "close": 0.60591636, "volume": 26095.0}, {"date": "2016-10-25", "close": 0.62034294, "volume": 109345.0}, {"date": "2016-10-26", "close": 0.6251518, "volume": 346741.0}, {"date": "2016-10-27", "close": 0.61553408, "volume": 85996.0}, {"date": "2016-10-28", "close": 0.61072522, "volume": 140536.0}, {"date": "2016-10-31", "close": 0.60591636, "volume": 123507.0}, {"date": "2016-11-01", "close": 0.59148978, "volume": 134818.0}, {"date": "2016-11-02", "close": 0.5770632, "volume": 34701.0}, {"date": "2016-11-03", "close": 0.59148978, "volume": 671785.0}, {"date": "2016-11-04", "close": 0.60591636, "volume": 3581.0}, {"date": "2016-11-07", "close": 0.60591636, "volume": 104647.0}, {"date": "2016-11-08", "close": 0.61072522, "volume": 46631.0}, {"date": "2016-11-09", "close": 0.59148978, "volume": 24052.0}, {"date": "2016-11-10", "close": 0.5770632, "volume": 6947.0}, {"date": "2016-11-11", "close": 0.59629864, "volume": 22157.0}, {"date": "2016-11-14", "close": 0.5770632, "volume": 57968.0}, {"date": "2016-11-15", "close": 0.58187206, "volume": 5018.0}, {"date": "2016-11-16", "close": 0.59148978, "volume": 17838.0}, {"date": "2016-11-17", "close": 0.59629864, "volume": 21985.0}, {"date": "2016-11-18", "close": 0.58668092, "volume": 49140.0}, {"date": "2016-11-21", "close": 0.5770632, "volume": 34773.0}, {"date": "2016-11-22", "close": 0.59629864, "volume": 30478.0}, {"date": "2016-11-23", "close": 0.59629864, "volume": 54575.0}, {"date": "2016-11-24", "close": 0.59629864, "volume": 31514.0}, {"date": "2016-11-25", "close": 0.59629864, "volume": 155679.0}, {"date": "2016-11-28", "close": 0.57225434, "volume": 86700.0}, {"date": "2016-11-29", "close": 0.59148978, "volume": 11422.0}, {"date": "2016-11-30", "close": 0.5770632, "volume": 659862.0}, {"date": "2016-12-01", "close": 0.5770632, "volume": 209161.0}, {"date": "2016-12-02", "close": 0.5770632, "volume": 51371.0}, {"date": "2016-12-05", "close": 0.5770632, "volume": 40063.0}, {"date": "2016-12-06", "close": 0.59148978, "volume": 708318.0}, {"date": "2016-12-07", "close": 0.58187206, "volume": 1056407.0}, {"date": "2016-12-08", "close": 0.63957838, "volume": 145249.0}, {"date": "2016-12-09", "close": 0.61553408, "volume": 112032.0}, {"date": "2016-12-12", "close": 0.58187206, "volume": 11967.0}, {"date": "2016-12-13", "close": 0.58187206, "volume": 2046879.0}, {"date": "2016-12-14", "close": 0.59148978, "volume": 38682.0}, {"date": "2016-12-15", "close": 0.59629864, "volume": 8428.0}, {"date": "2016-12-16", "close": 0.58187206, "volume": 88647.0}, {"date": "2016-12-19", "close": 0.58668092, "volume": 78599.0}, {"date": "2016-12-20", "close": 0.5770632, "volume": 32287.0}, {"date": "2016-12-21", "close": 0.59629864, "volume": 10302.0}, {"date": "2016-12-22", "close": 0.6251518, "volume": 24503.0}, {"date": "2016-12-23", "close": 0.59148978, "volume": 82625.0}, {"date": "2016-12-28", "close": 0.59148978, "volume": 23977.0}, {"date": "2016-12-29", "close": 0.58668092, "volume": 30264.0}, {"date": "2016-12-30", "close": 0.58668092, "volume": 26628.0}, {"date": "2017-01-03", "close": 0.58668092, "volume": 23795.0}, {"date": "2017-01-04", "close": 0.56744548, "volume": 148806.0}, {"date": "2017-01-05", "close": 0.5770632, "volume": 361431.0}, {"date": "2017-01-06", "close": 0.5770632, "volume": 3817.0}, {"date": "2017-01-09", "close": 0.5770632, "volume": 8638.0}, {"date": "2017-01-10", "close": 0.5770632, "volume": 25273.0}, {"date": "2017-01-11", "close": 0.57225434, "volume": 13395.0}, {"date": "2017-01-12", "close": 0.57225434, "volume": 30036.0}, {"date": "2017-01-13", "close": 0.5770632, "volume": 12379.0}, {"date": "2017-01-16", "close": 0.57225434, "volume": 51425.0}, {"date": "2017-01-17", "close": 0.56744548, "volume": 30924.0}, {"date": "2017-01-18", "close": 0.57225434, "volume": 928448.0}, {"date": "2017-01-19", "close": 0.56263662, "volume": 50427.0}, {"date": "2017-01-20", "close": 0.59629864, "volume": 97.0}, {"date": "2017-01-23", "close": 0.5530189, "volume": 19722.0}, {"date": "2017-01-24", "close": 0.58187206, "volume": 10481.0}, {"date": "2017-01-25", "close": 0.55782776, "volume": 7488.0}, {"date": "2017-01-27", "close": 0.53859232, "volume": 13739.0}, {"date": "2017-01-30", "close": 0.53859232, "volume": 39492.0}, {"date": "2017-01-31", "close": 0.55782776, "volume": 5737.0}, {"date": "2017-02-01", "close": 0.55782776, "volume": 1929.0}, {"date": "2017-02-02", "close": 0.55782776, "volume": 10124.0}, {"date": "2017-02-03", "close": 0.54340118, "volume": 48769.0}, {"date": "2017-02-06", "close": 0.53859232, "volume": 18893.0}, {"date": "2017-02-07", "close": 0.5530189, "volume": 1053587.0}, {"date": "2017-02-08", "close": 0.51935688, "volume": 142929.0}, {"date": "2017-02-09", "close": 0.5289746, "volume": 28472.0}, {"date": "2017-02-10", "close": 0.53859232, "volume": 4035.0}, {"date": "2017-02-13", "close": 0.5530189, "volume": 2304540.0}, {"date": "2017-02-14", "close": 0.5289746, "volume": 905.0}, {"date": "2017-02-15", "close": 0.52416574, "volume": 66758.0}, {"date": "2017-02-16", "close": 0.56263662, "volume": 2824.0}, {"date": "2017-02-17", "close": 0.54821004, "volume": 2332.0}, {"date": "2017-02-20", "close": 0.58187206, "volume": 297679.0}, {"date": "2017-02-21", "close": 0.55782776, "volume": 2156935.0}, {"date": "2017-02-22", "close": 0.56744548, "volume": 24124.0}, {"date": "2017-02-23", "close": 0.54821004, "volume": 16244.0}, {"date": "2017-02-24", "close": 0.53859232, "volume": 30448.0}, {"date": "2017-02-27", "close": 0.56744548, "volume": 106531.0}, {"date": "2017-02-28", "close": 0.54340118, "volume": 68416.0}, {"date": "2017-03-01", "close": 0.54340118, "volume": 31204.0}, {"date": "2017-03-02", "close": 0.56744548, "volume": 22458.0}, {"date": "2017-03-03", "close": 0.55782776, "volume": 4249.0}, {"date": "2017-03-06", "close": 0.5770632, "volume": 4003.0}, {"date": "2017-03-07", "close": 0.5770632, "volume": 198.0}, {"date": "2017-03-08", "close": 0.57225434, "volume": 58367.0}, {"date": "2017-03-09", "close": 0.55782776, "volume": 58444.0}, {"date": "2017-03-10", "close": 0.56744548, "volume": 328141.0}, {"date": "2017-03-13", "close": 0.55782776, "volume": 100.0}, {"date": "2017-03-14", "close": 0.55782776, "volume": 14980.0}, {"date": "2017-03-15", "close": 0.56263662, "volume": 4.0}, {"date": "2017-03-16", "close": 0.57225434, "volume": 2868634.0}, {"date": "2017-03-17", "close": 0.57225434, "volume": 1152374.0}, {"date": "2017-03-20", "close": 0.56744548, "volume": 30264.0}, {"date": "2017-03-21", "close": 0.56263662, "volume": 36723.0}, {"date": "2017-03-22", "close": 0.55782776, "volume": 78615.0}, {"date": "2017-03-23", "close": 0.56744548, "volume": 765.0}, {"date": "2017-03-24", "close": 0.55782776, "volume": 2119658.0}, {"date": "2017-03-27", "close": 0.5770632, "volume": 29758.0}, {"date": "2017-03-28", "close": 0.56263662, "volume": 55974.0}, {"date": "2017-03-29", "close": 0.57225434, "volume": 13058.0}, {"date": "2017-03-30", "close": 0.574177884, "volume": 52726.0}, {"date": "2017-03-31", "close": 0.5770632, "volume": 29045.0}, {"date": "2017-04-03", "close": 0.5770632, "volume": 60784.0}, {"date": "2017-04-04", "close": 0.56744548, "volume": 1294569.0}, {"date": "2017-04-05", "close": 0.58668092, "volume": 739899.0}, {"date": "2017-04-06", "close": 0.59148978, "volume": 7325.0}, {"date": "2017-04-07", "close": 0.6011075, "volume": 17886.0}, {"date": "2017-04-10", "close": 0.6011075, "volume": 84350.0}, {"date": "2017-04-11", "close": 0.5770632, "volume": 3312.0}, {"date": "2017-04-12", "close": 0.58187206, "volume": 209434.0}, {"date": "2017-04-13", "close": 0.58668092, "volume": 1141662.0}, {"date": "2017-04-18", "close": 0.5770632, "volume": 10359.0}, {"date": "2017-04-19", "close": 0.59148978, "volume": 25763.0}, {"date": "2017-04-20", "close": 0.58668092, "volume": 1494758.0}, {"date": "2017-04-21", "close": 0.60591636, "volume": 101573.0}, {"date": "2017-04-24", "close": 0.61553408, "volume": 67513.0}, {"date": "2017-04-26", "close": 0.59629864, "volume": 108126.0}, {"date": "2017-04-27", "close": 0.61072522, "volume": 100082.0}, {"date": "2017-04-28", "close": 0.62034294, "volume": 42052.0}, {"date": "2017-05-01", "close": 0.61553408, "volume": 153571.0}, {"date": "2017-05-02", "close": 0.60591636, "volume": 33211.0}, {"date": "2017-05-03", "close": 0.60591636, "volume": 6797.0}, {"date": "2017-05-04", "close": 0.60591636, "volume": 12869.0}, {"date": "2017-05-05", "close": 0.58668092, "volume": 19836.0}, {"date": "2017-05-08", "close": 0.60591636, "volume": 15826.0}, {"date": "2017-05-09", "close": 0.62034294, "volume": 44170.0}, {"date": "2017-05-10", "close": 0.6251518, "volume": 56593.0}, {"date": "2017-05-11", "close": 0.60591636, "volume": 17177.0}, {"date": "2017-05-12", "close": 0.60591636, "volume": 31670.0}, {"date": "2017-05-15", "close": 0.60591636, "volume": 30659.0}, {"date": "2017-05-16", "close": 0.61553408, "volume": 25039.0}, {"date": "2017-05-17", "close": 0.61553408, "volume": 1118.0}, {"date": "2017-05-18", "close": 0.60591636, "volume": 72565.0}, {"date": "2017-05-19", "close": 0.61553408, "volume": 1029.0}, {"date": "2017-05-22", "close": 0.61072522, "volume": 1411.0}, {"date": "2017-05-23", "close": 0.61553408, "volume": 36779.0}, {"date": "2017-05-24", "close": 0.60591636, "volume": 4394.0}, {"date": "2017-05-25", "close": 0.61072522, "volume": 10010.0}, {"date": "2017-05-26", "close": 0.61553408, "volume": 566.0}, {"date": "2017-05-29", "close": 0.60591636, "volume": 9750.0}, {"date": "2017-05-30", "close": 0.6011075, "volume": 61829.0}, {"date": "2017-05-31", "close": 0.61553408, "volume": 168.0}, {"date": "2017-06-01", "close": 0.61553408, "volume": 13190.0}, {"date": "2017-06-02", "close": 0.60591636, "volume": 16079.0}, {"date": "2017-06-05", "close": 0.6011075, "volume": 13721.0}, {"date": "2017-06-06", "close": 0.6011075, "volume": 1646.0}, {"date": "2017-06-07", "close": 0.53859232, "volume": 19085.0}, {"date": "2017-06-08", "close": 0.58668092, "volume": 14841.0}, {"date": "2017-06-09", "close": 0.56263662, "volume": 4658.0}, {"date": "2017-06-13", "close": 0.59629864, "volume": 15134.0}, {"date": "2017-06-14", "close": 0.60591636, "volume": 8137.0}, {"date": "2017-06-15", "close": 0.60591636, "volume": 37780.0}, {"date": "2017-06-16", "close": 0.61553408, "volume": 1250.0}, {"date": "2017-06-19", "close": 0.61553408, "volume": 2857.0}, {"date": "2017-06-20", "close": 0.6251518, "volume": 2134.0}, {"date": "2017-06-21", "close": 0.6251518, "volume": 34815.0}, {"date": "2017-06-22", "close": 0.63476952, "volume": 11073.0}, {"date": "2017-06-23", "close": 0.63476952, "volume": 12687.0}, {"date": "2017-06-26", "close": 0.60591636, "volume": 21152.0}, {"date": "2017-06-27", "close": 0.6251518, "volume": 23689.0}, {"date": "2017-06-28", "close": 0.617457624, "volume": 53211.0}, {"date": "2017-06-29", "close": 0.63476952, "volume": 424139.0}, {"date": "2017-06-30", "close": 0.63476952, "volume": 22768.0}, {"date": "2017-07-03", "close": 0.63476952, "volume": 5631.0}, {"date": "2017-07-04", "close": 0.63957838, "volume": 34133.0}, {"date": "2017-07-05", "close": 0.63957838, "volume": 101164.0}, {"date": "2017-07-06", "close": 0.63957838, "volume": 1469.0}, {"date": "2017-07-07", "close": 0.6251518, "volume": 5494.0}, {"date": "2017-07-10", "close": 0.64438724, "volume": 1555.0}, {"date": "2017-07-11", "close": 0.64438724, "volume": 5699.0}, {"date": "2017-07-12", "close": 0.61553408, "volume": 20795.0}, {"date": "2017-07-13", "close": 0.6251518, "volume": 25438.0}, {"date": "2017-07-14", "close": 0.6251518, "volume": 36720.0}, {"date": "2017-07-17", "close": 0.61553408, "volume": 132335.0}, {"date": "2017-07-18", "close": 0.64438724, "volume": 165132.0}, {"date": "2017-07-19", "close": 0.61072522, "volume": 121676.0}, {"date": "2017-07-20", "close": 0.61072522, "volume": 82433.0}, {"date": "2017-07-21", "close": 0.61553408, "volume": 7802.0}, {"date": "2017-07-24", "close": 0.6251518, "volume": 11912.0}, {"date": "2017-07-25", "close": 0.6251518, "volume": 1055003.0}, {"date": "2017-07-27", "close": 0.60591636, "volume": 62220.0}, {"date": "2017-07-28", "close": 0.61553408, "volume": 47561.0}, {"date": "2017-07-31", "close": 0.61072522, "volume": 32994.0}, {"date": "2017-08-01", "close": 0.61072522, "volume": 11227.0}, {"date": "2017-08-02", "close": 0.58187206, "volume": 16666.0}, {"date": "2017-08-03", "close": 0.61553408, "volume": 11687.0}, {"date": "2017-08-04", "close": 0.61553408, "volume": 985.0}, {"date": "2017-08-07", "close": 0.59629864, "volume": 18588.0}, {"date": "2017-08-08", "close": 0.59629864, "volume": 5522.0}, {"date": "2017-08-09", "close": 0.61553408, "volume": 25718.0}, {"date": "2017-08-10", "close": 0.61553408, "volume": 10808.0}, {"date": "2017-08-11", "close": 0.61553408, "volume": 2236.0}, {"date": "2017-08-14", "close": 0.58668092, "volume": 37752.0}, {"date": "2017-08-15", "close": 0.58187206, "volume": 4525.0}, {"date": "2017-08-16", "close": 0.59629864, "volume": 10018.0}, {"date": "2017-08-17", "close": 0.61553408, "volume": 61959.0}, {"date": "2017-08-18", "close": 0.61553408, "volume": 16251.0}, {"date": "2017-08-21", "close": 0.59629864, "volume": 21261.0}, {"date": "2017-08-22", "close": 0.59629864, "volume": 22752.0}, {"date": "2017-08-23", "close": 0.56744548, "volume": 49549.0}, {"date": "2017-08-24", "close": 0.56744548, "volume": 303005.0}, {"date": "2017-08-25", "close": 0.5770632, "volume": 228445.0}, {"date": "2017-08-28", "close": 0.56263662, "volume": 55907.0}, {"date": "2017-08-29", "close": 0.5770632, "volume": 2509.0}, {"date": "2017-08-30", "close": 0.55782776, "volume": 34331.0}, {"date": "2017-08-31", "close": 0.59629864, "volume": 63179.0}, {"date": "2017-09-04", "close": 0.5770632, "volume": 29914.0}, {"date": "2017-09-05", "close": 0.5770632, "volume": 709854.0}, {"date": "2017-09-06", "close": 0.5770632, "volume": 42772.0}, {"date": "2017-09-07", "close": 0.57225434, "volume": 112797.0}, {"date": "2017-09-08", "close": 0.57225434, "volume": 31669.0}, {"date": "2017-09-11", "close": 0.5770632, "volume": 21078.0}, {"date": "2017-09-12", "close": 0.5770632, "volume": 79452.0}, {"date": "2017-09-13", "close": 0.5770632, "volume": 7734.0}, {"date": "2017-09-14", "close": 0.57225434, "volume": 9917.0}, {"date": "2017-09-15", "close": 0.58668092, "volume": 416675.0}, {"date": "2017-09-18", "close": 0.57225434, "volume": 2214.0}, {"date": "2017-09-19", "close": 0.58668092, "volume": 169757.0}, {"date": "2017-09-20", "close": 0.61072522, "volume": 2713.0}, {"date": "2017-09-21", "close": 0.59148978, "volume": 27350.0}, {"date": "2017-09-22", "close": 0.59148978, "volume": 696768.0}, {"date": "2017-09-25", "close": 0.6251518, "volume": 416625.0}, {"date": "2017-09-26", "close": 0.63476952, "volume": 422939.0}, {"date": "2017-09-27", "close": 0.6491961, "volume": 1759109.0}, {"date": "2017-09-28", "close": 0.65400496, "volume": 460943.0}, {"date": "2017-09-29", "close": 0.69247584, "volume": 150164.0}, {"date": "2017-10-02", "close": 0.69247584, "volume": 89749.0}, {"date": "2017-10-03", "close": 0.6732404, "volume": 94064.0}, {"date": "2017-10-04", "close": 0.67804926, "volume": 74710.0}, {"date": "2017-10-05", "close": 0.66362268, "volume": 220982.0}, {"date": "2017-10-06", "close": 0.68285812, "volume": 162833.0}, {"date": "2017-10-11", "close": 0.75018216, "volume": 192712.0}, {"date": "2017-10-12", "close": 0.75018216, "volume": 412122.0}, {"date": "2017-10-13", "close": 0.75018216, "volume": 238488.0}, {"date": "2017-10-16", "close": 0.69247584, "volume": 1073205.0}, {"date": "2017-10-17", "close": 0.68285812, "volume": 183921.0}, {"date": "2017-10-18", "close": 0.66362268, "volume": 135022.0}, {"date": "2017-10-19", "close": 0.67804926, "volume": 206035.0}, {"date": "2017-10-20", "close": 0.70690242, "volume": 125299.0}, {"date": "2017-10-23", "close": 0.71171128, "volume": 280968.0}, {"date": "2017-10-24", "close": 0.68766698, "volume": 97843.0}, {"date": "2017-10-25", "close": 0.68285812, "volume": 193685.0}, {"date": "2017-10-26", "close": 0.66843154, "volume": 36380.0}, {"date": "2017-10-27", "close": 0.66362268, "volume": 72768.0}, {"date": "2017-10-30", "close": 0.6732404, "volume": 101469.0}, {"date": "2017-10-31", "close": 0.6972847, "volume": 88136.0}, {"date": "2017-11-01", "close": 0.71171128, "volume": 131260.0}, {"date": "2017-11-02", "close": 0.69247584, "volume": 1060270.0}, {"date": "2017-11-03", "close": 0.6972847, "volume": 51313.0}, {"date": "2017-11-06", "close": 0.69247584, "volume": 81275.0}, {"date": "2017-11-07", "close": 0.69247584, "volume": 53196.0}, {"date": "2017-11-08", "close": 0.68766698, "volume": 538141.0}, {"date": "2017-11-09", "close": 0.70690242, "volume": 141756.0}, {"date": "2017-11-10", "close": 0.70209356, "volume": 77630.0}, {"date": "2017-11-13", "close": 0.6732404, "volume": 81332.0}, {"date": "2017-11-14", "close": 0.68285812, "volume": 48324.0}, {"date": "2017-11-15", "close": 0.6972847, "volume": 45405.0}, {"date": "2017-11-16", "close": 0.721329, "volume": 790995.0}, {"date": "2017-11-17", "close": 0.7453733, "volume": 170228.0}, {"date": "2017-11-20", "close": 0.721329, "volume": 90721.0}, {"date": "2017-11-21", "close": 0.7453733, "volume": 162927.0}, {"date": "2017-11-22", "close": 0.7453733, "volume": 7904.0}, {"date": "2017-11-23", "close": 0.7453733, "volume": 11430.0}, {"date": "2017-11-24", "close": 0.78865304, "volume": 26475.0}, {"date": "2017-11-27", "close": 0.7934619, "volume": 111109.0}, {"date": "2017-11-28", "close": 0.79827076, "volume": 1331.0}, {"date": "2017-11-29", "close": 0.7934619, "volume": 9501.0}, {"date": "2017-11-30", "close": 0.82712392, "volume": 228283.0}, {"date": "2017-12-01", "close": 0.8175062, "volume": 20426.0}, {"date": "2017-12-06", "close": 0.814064, "volume": 484032.0}, {"date": "2017-12-07", "close": 0.872912, "volume": 210764.0}, {"date": "2017-12-08", "close": 0.83368, "volume": 305710.0}, {"date": "2017-12-11", "close": 0.814064, "volume": 358646.0}, {"date": "2017-12-12", "close": 0.814064, "volume": 73343.0}, {"date": "2017-12-13", "close": 0.843488, "volume": 223394.0}, {"date": "2017-12-14", "close": 0.863104, "volume": 182182.0}, {"date": "2017-12-15", "close": 0.863104, "volume": 133536.0}, {"date": "2017-12-18", "close": 0.853296, "volume": 131418.0}, {"date": "2017-12-19", "close": 0.863104, "volume": 64295.0}, {"date": "2017-12-20", "close": 0.8582, "volume": 298717.0}, {"date": "2017-12-21", "close": 0.8552576, "volume": 60980.0}, {"date": "2017-12-22", "close": 0.843488, "volume": 162988.0}, {"date": "2017-12-27", "close": 0.838584, "volume": 121506.0}, {"date": "2017-12-28", "close": 0.83368, "volume": 101240.0}, {"date": "2017-12-29", "close": 0.843488, "volume": 523830.0}, {"date": "2018-01-02", "close": 0.823872, "volume": 108119.0}, {"date": "2018-01-03", "close": 0.838584, "volume": 71122.0}, {"date": "2018-01-04", "close": 0.83368, "volume": 598651.0}, {"date": "2018-01-05", "close": 0.823872, "volume": 1387177.0}, {"date": "2018-01-08", "close": 0.853296, "volume": 1133260.0}, {"date": "2018-01-09", "close": 0.843488, "volume": 2129798.0}, {"date": "2018-01-10", "close": 0.83368, "volume": 250939.0}, {"date": "2018-01-12", "close": 0.745408, "volume": 1773679.0}, {"date": "2018-01-15", "close": 0.774832, "volume": 1666981.0}, {"date": "2018-01-16", "close": 0.774832, "volume": 103897.0}, {"date": "2018-01-17", "close": 0.750312, "volume": 1312940.0}, {"date": "2018-01-18", "close": 0.7522736, "volume": 330774.0}, {"date": "2018-01-19", "close": 0.774832, "volume": 1247689.0}, {"date": "2018-01-22", "close": 0.774832, "volume": 58784.0}, {"date": "2018-01-23", "close": 0.765024, "volume": 97573.0}, {"date": "2018-01-24", "close": 0.745408, "volume": 151002.0}, {"date": "2018-01-25", "close": 0.745408, "volume": 633691.0}, {"date": "2018-01-29", "close": 0.720888, "volume": 4169864.0}, {"date": "2018-01-30", "close": 0.755216, "volume": 185091.0}, {"date": "2018-01-31", "close": 0.740504, "volume": 774996.0}, {"date": "2018-02-01", "close": 0.7356, "volume": 2106760.0}, {"date": "2018-02-02", "close": 0.750312, "volume": 25489.0}, {"date": "2018-02-05", "close": 0.750312, "volume": 88899.0}, {"date": "2018-02-06", "close": 0.745408, "volume": 152987.0}, {"date": "2018-02-07", "close": 0.755216, "volume": 51909.0}, {"date": "2018-02-08", "close": 0.76012, "volume": 429180.0}, {"date": "2018-02-09", "close": 0.750312, "volume": 110732.0}, {"date": "2018-02-12", "close": 0.740504, "volume": 266755.0}, {"date": "2018-02-13", "close": 0.745408, "volume": 91342.0}, {"date": "2018-02-14", "close": 0.740504, "volume": 782669.0}, {"date": "2018-02-15", "close": 0.730696, "volume": 1198745.0}, {"date": "2018-02-16", "close": 0.745408, "volume": 215589.0}, {"date": "2018-02-19", "close": 0.725792, "volume": 463702.0}, {"date": "2018-02-20", "close": 0.706176, "volume": 93419.0}, {"date": "2018-02-21", "close": 0.725792, "volume": 48460.0}, {"date": "2018-02-22", "close": 0.706176, "volume": 92350.0}, {"date": "2018-02-23", "close": 0.706176, "volume": 144189.0}, {"date": "2018-02-26", "close": 0.720888, "volume": 41757.0}, {"date": "2018-02-27", "close": 0.706176, "volume": 113998.0}, {"date": "2018-02-28", "close": 0.706176, "volume": 64837.0}, {"date": "2018-03-01", "close": 0.71108, "volume": 368721.0}, {"date": "2018-03-02", "close": 0.706176, "volume": 255537.0}, {"date": "2018-03-05", "close": 0.696368, "volume": 2702624.0}, {"date": "2018-03-06", "close": 0.71108, "volume": 54382.0}, {"date": "2018-03-07", "close": 0.706176, "volume": 62927.0}, {"date": "2018-03-08", "close": 0.701272, "volume": 55084.0}, {"date": "2018-03-09", "close": 0.68656, "volume": 8459.0}, {"date": "2018-03-12", "close": 0.701272, "volume": 150932.0}, {"date": "2018-03-13", "close": 0.657136, "volume": 229459.0}, {"date": "2018-03-14", "close": 0.647328, "volume": 13266358.0}, {"date": "2018-03-15", "close": 0.71108, "volume": 192649.0}, {"date": "2018-03-16", "close": 0.68656, "volume": 31106.0}, {"date": "2018-03-19", "close": 0.68656, "volume": 655330.0}, {"date": "2018-03-20", "close": 0.691464, "volume": 71792.0}, {"date": "2018-03-21", "close": 0.671848, "volume": 156687.0}, {"date": "2018-03-22", "close": 0.671848, "volume": 170984.0}, {"date": "2018-03-23", "close": 0.657136, "volume": 88867.0}, {"date": "2018-03-26", "close": 0.647328, "volume": 166036.0}, {"date": "2018-03-27", "close": 0.671848, "volume": 118140.0}, {"date": "2018-03-28", "close": 0.66204, "volume": 41248.0}, {"date": "2018-03-29", "close": 0.696368, "volume": 135975.0}, {"date": "2018-04-03", "close": 0.720888, "volume": 39554.0}, {"date": "2018-04-04", "close": 0.706176, "volume": 61576.0}, {"date": "2018-04-05", "close": 0.691464, "volume": 1153500.0}, {"date": "2018-04-06", "close": 0.676752, "volume": 194775.0}, {"date": "2018-04-09", "close": 0.68656, "volume": 81324.0}, {"date": "2018-04-10", "close": 0.666944, "volume": 93450.0}, {"date": "2018-04-11", "close": 0.696368, "volume": 85377.0}, {"date": "2018-04-12", "close": 0.68656, "volume": 38768.0}, {"date": "2018-04-13", "close": 0.68656, "volume": 148348.0}, {"date": "2018-04-16", "close": 0.701272, "volume": 83054.0}, {"date": "2018-04-17", "close": 0.671848, "volume": 81007.0}, {"date": "2018-04-18", "close": 0.701272, "volume": 44448.0}, {"date": "2018-04-19", "close": 0.676752, "volume": 34892.0}, {"date": "2018-04-20", "close": 0.676752, "volume": 52295.0}, {"date": "2018-04-23", "close": 0.676752, "volume": 65749.0}, {"date": "2018-04-24", "close": 0.671848, "volume": 1244415.0}, {"date": "2018-04-26", "close": 0.676752, "volume": 43899.0}, {"date": "2018-04-27", "close": 0.696368, "volume": 164293.0}, {"date": "2018-04-30", "close": 0.573768, "volume": 5875892.0}, {"date": "2018-05-01", "close": 0.573768, "volume": 310997.0}, {"date": "2018-05-02", "close": 0.56396, "volume": 667067.0}, {"date": "2018-05-03", "close": 0.559056, "volume": 374582.0}, {"date": "2018-05-04", "close": 0.568864, "volume": 127023.0}, {"date": "2018-05-07", "close": 0.583576, "volume": 812359.0}, {"date": "2018-05-08", "close": 0.583576, "volume": 85968.0}, {"date": "2018-05-09", "close": 0.559056, "volume": 4416397.0}, {"date": "2018-05-10", "close": 0.598288, "volume": 152610.0}, {"date": "2018-05-11", "close": 0.63752, "volume": 114696.0}, {"date": "2018-05-14", "close": 0.647328, "volume": 89077.0}, {"date": "2018-05-15", "close": 0.642424, "volume": 148746.0}, {"date": "2018-05-16", "close": 0.647328, "volume": 135278.0}, {"date": "2018-05-17", "close": 0.627712, "volume": 312401.0}, {"date": "2018-05-18", "close": 0.598288, "volume": 206652.0}, {"date": "2018-05-21", "close": 0.598288, "volume": 171993.0}, {"date": "2018-05-22", "close": 0.632616, "volume": 22642.0}, {"date": "2018-05-23", "close": 0.622808, "volume": 148289.0}, {"date": "2018-05-24", "close": 0.617904, "volume": 214178.0}, {"date": "2018-05-25", "close": 0.63752, "volume": 38559.0}, {"date": "2018-05-28", "close": 0.617904, "volume": 31209.0}, {"date": "2018-05-29", "close": 0.632616, "volume": 70506.0}, {"date": "2018-05-30", "close": 0.657136, "volume": 79198.0}, {"date": "2018-05-31", "close": 0.63752, "volume": 137283.0}, {"date": "2018-06-01", "close": 0.632616, "volume": 77325.0}, {"date": "2018-06-04", "close": 0.657136, "volume": 50306.0}, {"date": "2018-06-05", "close": 0.657136, "volume": 21043.0}, {"date": "2018-06-06", "close": 0.647328, "volume": 87292.0}, {"date": "2018-06-07", "close": 0.666944, "volume": 286461.0}, {"date": "2018-06-08", "close": 0.66204, "volume": 32369.0}, {"date": "2018-06-12", "close": 0.642424, "volume": 51652.0}, {"date": "2018-06-13", "close": 0.652232, "volume": 211585.0}, {"date": "2018-06-14", "close": 0.657136, "volume": 371770.0}, {"date": "2018-06-15", "close": 0.63752, "volume": 22098.0}, {"date": "2018-06-18", "close": 0.632616, "volume": 48874.0}, {"date": "2018-06-19", "close": 0.63752, "volume": 67681.0}, {"date": "2018-06-20", "close": 0.627712, "volume": 364806.0}, {"date": "2018-06-21", "close": 0.63752, "volume": 29684.0}, {"date": "2018-06-22", "close": 0.632616, "volume": 138081.0}, {"date": "2018-06-25", "close": 0.627712, "volume": 37944.0}, {"date": "2018-06-26", "close": 0.617904, "volume": 300129.0}, {"date": "2018-06-27", "close": 0.613, "volume": 397384.0}, {"date": "2018-06-28", "close": 0.617904, "volume": 136070.0}, {"date": "2018-06-29", "close": 0.627712, "volume": 508336.0}, {"date": "2018-07-02", "close": 0.608096, "volume": 95886.0}, {"date": "2018-07-03", "close": 0.613, "volume": 165866.0}, {"date": "2018-07-04", "close": 0.58848, "volume": 224488.0}, {"date": "2018-07-05", "close": 0.568864, "volume": 182918.0}, {"date": "2018-07-06", "close": 0.559056, "volume": 2117321.0}, {"date": "2018-07-09", "close": 0.549248, "volume": 211601.0}, {"date": "2018-07-10", "close": 0.568864, "volume": 116878.0}, {"date": "2018-07-11", "close": 0.568864, "volume": 21122.0}, {"date": "2018-07-12", "close": 0.56396, "volume": 58872.0}, {"date": "2018-07-13", "close": 0.56396, "volume": 155351.0}, {"date": "2018-07-16", "close": 0.573768, "volume": 68670.0}, {"date": "2018-07-17", "close": 0.559056, "volume": 157993.0}, {"date": "2018-07-18", "close": 0.56396, "volume": 35101.0}, {"date": "2018-07-19", "close": 0.56396, "volume": 60738.0}, {"date": "2018-07-20", "close": 0.559056, "volume": 57356.0}, {"date": "2018-07-23", "close": 0.554152, "volume": 75629.0}, {"date": "2018-07-24", "close": 0.549248, "volume": 99913.0}, {"date": "2018-07-25", "close": 0.549248, "volume": 226058.0}, {"date": "2018-07-26", "close": 0.544344, "volume": 152434.0}, {"date": "2018-07-27", "close": 0.53944, "volume": 171336.0}, {"date": "2018-07-30", "close": 0.529632, "volume": 63756.0}, {"date": "2018-07-31", "close": 0.524728, "volume": 157928.0}, {"date": "2018-08-01", "close": 0.519824, "volume": 102451.0}, {"date": "2018-08-02", "close": 0.480592, "volume": 404989.0}, {"date": "2018-08-03", "close": 0.4904, "volume": 703937.0}, {"date": "2018-08-06", "close": 0.480592, "volume": 696115.0}, {"date": "2018-08-07", "close": 0.4904, "volume": 172251.0}, {"date": "2018-08-08", "close": 0.500208, "volume": 103267.0}, {"date": "2018-08-09", "close": 0.500208, "volume": 231506.0}, {"date": "2018-08-10", "close": 0.4904, "volume": 336963.0}, {"date": "2018-08-13", "close": 0.500208, "volume": 312504.0}, {"date": "2018-08-14", "close": 0.4904, "volume": 305974.0}, {"date": "2018-08-15", "close": 0.495304, "volume": 375769.0}, {"date": "2018-08-16", "close": 0.4904, "volume": 469353.0}, {"date": "2018-08-17", "close": 0.4904, "volume": 331408.0}, {"date": "2018-08-20", "close": 0.4904, "volume": 378034.0}, {"date": "2018-08-21", "close": 0.4904, "volume": 26209.0}, {"date": "2018-08-22", "close": 0.475688, "volume": 503108.0}, {"date": "2018-08-23", "close": 0.475688, "volume": 590727.0}, {"date": "2018-08-24", "close": 0.470784, "volume": 87171.0}, {"date": "2018-08-27", "close": 0.470784, "volume": 8670250.0}, {"date": "2018-08-28", "close": 0.451168, "volume": 265399.0}, {"date": "2018-08-29", "close": 0.387416, "volume": 4287625.0}, {"date": "2018-08-30", "close": 0.387416, "volume": 1623551.0}, {"date": "2018-08-31", "close": 0.3844736, "volume": 649246.0}, {"date": "2018-09-03", "close": 0.387416, "volume": 2316857.0}, {"date": "2018-09-04", "close": 0.377608, "volume": 1173492.0}, {"date": "2018-09-05", "close": 0.3678, "volume": 1163800.0}, {"date": "2018-09-06", "close": 0.3678, "volume": 1098746.0}, {"date": "2018-09-07", "close": 0.382512, "volume": 322030.0}, {"date": "2018-09-10", "close": 0.362896, "volume": 357164.0}, {"date": "2018-09-11", "close": 0.362896, "volume": 498508.0}, {"date": "2018-09-12", "close": 0.372704, "volume": 489494.0}, {"date": "2018-09-13", "close": 0.362896, "volume": 329406.0}, {"date": "2018-09-14", "close": 0.362896, "volume": 393605.0}, {"date": "2018-09-17", "close": 0.362896, "volume": 220939.0}, {"date": "2018-09-18", "close": 0.362896, "volume": 186982.0}, {"date": "2018-09-19", "close": 0.362896, "volume": 1752271.0}, {"date": "2018-09-20", "close": 0.362896, "volume": 133106.0}, {"date": "2018-09-21", "close": 0.333472, "volume": 272404.0}, {"date": "2018-09-24", "close": 0.338376, "volume": 167330.0}, {"date": "2018-09-25", "close": 0.333472, "volume": 126471.0}, {"date": "2018-09-26", "close": 0.338376, "volume": 124582.0}, {"date": "2018-09-27", "close": 0.333472, "volume": 34640.0}, {"date": "2018-09-28", "close": 0.34328, "volume": 2389.0}, {"date": "2018-10-01", "close": 0.338376, "volume": 42863.0}, {"date": "2018-10-02", "close": 0.34328, "volume": 125187.0}, {"date": "2018-10-03", "close": 0.353088, "volume": 450992.0}, {"date": "2018-10-04", "close": 0.348184, "volume": 2136394.0}, {"date": "2018-10-05", "close": 0.3452416, "volume": 591253.0}, {"date": "2018-10-08", "close": 0.362896, "volume": 391346.0}, {"date": "2018-10-09", "close": 0.353088, "volume": 216517.0}, {"date": "2018-10-10", "close": 0.348184, "volume": 224420.0}, {"date": "2018-10-11", "close": 0.34328, "volume": 509672.0}, {"date": "2018-10-12", "close": 0.328568, "volume": 258952.0}, {"date": "2018-10-15", "close": 0.308952, "volume": 803494.0}, {"date": "2018-10-16", "close": 0.323664, "volume": 122674.0}, {"date": "2018-10-17", "close": 0.323664, "volume": 359361.0}, {"date": "2018-10-18", "close": 0.333472, "volume": 132551.0}, {"date": "2018-10-19", "close": 0.328568, "volume": 88451.0}, {"date": "2018-10-22", "close": 0.31876, "volume": 379513.0}, {"date": "2018-10-23", "close": 0.313856, "volume": 425325.0}, {"date": "2018-10-24", "close": 0.31876, "volume": 130425.0}, {"date": "2018-10-25", "close": 0.308952, "volume": 150698.0}, {"date": "2018-10-26", "close": 0.308952, "volume": 739031.0}, {"date": "2018-10-29", "close": 0.29424, "volume": 486135.0}, {"date": "2018-10-30", "close": 0.284432, "volume": 917507.0}, {"date": "2018-10-31", "close": 0.29424, "volume": 59673.0}, {"date": "2018-11-01", "close": 0.284432, "volume": 70185.0}, {"date": "2018-11-02", "close": 0.29424, "volume": 184096.0}, {"date": "2018-11-05", "close": 0.29424, "volume": 261335.0}, {"date": "2018-11-06", "close": 0.289336, "volume": 569285.0}, {"date": "2018-11-07", "close": 0.279528, "volume": 6904421.0}, {"date": "2018-11-08", "close": 0.284432, "volume": 116668.0}, {"date": "2018-11-09", "close": 0.31876, "volume": 248500.0}, {"date": "2018-11-12", "close": 0.29424, "volume": 1333755.0}, {"date": "2018-11-13", "close": 0.29424, "volume": 326021.0}, {"date": "2018-11-14", "close": 0.29424, "volume": 77146.0}, {"date": "2018-11-15", "close": 0.323664, "volume": 36842663.0}, {"date": "2018-11-16", "close": 0.328568, "volume": 164927.0}, {"date": "2018-11-19", "close": 0.34328, "volume": 691619.0}, {"date": "2018-11-20", "close": 0.34328, "volume": 164578.0}, {"date": "2018-11-21", "close": 0.34328, "volume": 202544.0}, {"date": "2018-11-22", "close": 0.34328, "volume": 216584.0}, {"date": "2018-11-23", "close": 0.328568, "volume": 95374.0}, {"date": "2018-11-26", "close": 0.333472, "volume": 116983.0}, {"date": "2018-11-27", "close": 0.34328, "volume": 81755.0}, {"date": "2018-11-28", "close": 0.34328, "volume": 109099.0}, {"date": "2018-11-29", "close": 0.353088, "volume": 223115.0}, {"date": "2018-11-30", "close": 0.34328, "volume": 346428.0}, {"date": "2018-12-03", "close": 0.34328, "volume": 328319.0}, {"date": "2018-12-04", "close": 0.323664, "volume": 208917.0}, {"date": "2018-12-05", "close": 0.313856, "volume": 106296.0}, {"date": "2018-12-06", "close": 0.304048, "volume": 79576.0}, {"date": "2018-12-07", "close": 0.308952, "volume": 3484852.0}, {"date": "2018-12-10", "close": 0.299144, "volume": 87684.0}, {"date": "2018-12-11", "close": 0.289336, "volume": 136614.0}, {"date": "2018-12-12", "close": 0.274624, "volume": 349823.0}, {"date": "2018-12-13", "close": 0.274624, "volume": 156139.0}, {"date": "2018-12-14", "close": 0.264816, "volume": 59957.0}, {"date": "2018-12-17", "close": 0.274624, "volume": 236914.0}, {"date": "2018-12-18", "close": 0.299144, "volume": 223872.0}, {"date": "2018-12-19", "close": 0.308952, "volume": 655364.0}, {"date": "2018-12-20", "close": 0.29424, "volume": 397284.0}, {"date": "2018-12-21", "close": 0.29424, "volume": 59223.0}, {"date": "2018-12-24", "close": 0.29424, "volume": 361518.0}, {"date": "2018-12-27", "close": 0.29424, "volume": 34174.0}, {"date": "2018-12-28", "close": 0.29424, "volume": 1078547.0}, {"date": "2018-12-31", "close": 0.299144, "volume": 205071.0}, {"date": "2019-01-02", "close": 0.29424, "volume": 73678.0}, {"date": "2019-01-03", "close": 0.29424, "volume": 65809.0}, {"date": "2019-01-04", "close": 0.29424, "volume": 30988.0}, {"date": "2019-01-07", "close": 0.289336, "volume": 39218.0}, {"date": "2019-01-08", "close": 0.284432, "volume": 7715.0}, {"date": "2019-01-09", "close": 0.29424, "volume": 1777986.0}, {"date": "2019-01-10", "close": 0.284432, "volume": 84893.0}, {"date": "2019-01-11", "close": 0.284432, "volume": 663.0}, {"date": "2019-01-14", "close": 0.284432, "volume": 56056.0}, {"date": "2019-01-15", "close": 0.289336, "volume": 124485.0}, {"date": "2019-01-16", "close": 0.289336, "volume": 201019.0}, {"date": "2019-01-17", "close": 0.279528, "volume": 77046.0}, {"date": "2019-01-18", "close": 0.279528, "volume": 77497.0}, {"date": "2019-01-21", "close": 0.304048, "volume": 1953591.0}, {"date": "2019-01-22", "close": 0.333472, "volume": 5379520.0}, {"date": "2019-01-23", "close": 0.31876, "volume": 86243.0}, {"date": "2019-01-24", "close": 0.333472, "volume": 19097.0}, {"date": "2019-01-25", "close": 0.308952, "volume": 80731.0}, {"date": "2019-01-29", "close": 0.29424, "volume": 74248.0}, {"date": "2019-01-30", "close": 0.289336, "volume": 42868.0}, {"date": "2019-01-31", "close": 0.274624, "volume": 825693.0}, {"date": "2019-02-01", "close": 0.274624, "volume": 277916.0}, {"date": "2019-02-04", "close": 0.259912, "volume": 154074.0}, {"date": "2019-02-05", "close": 0.264816, "volume": 181170.0}, {"date": "2019-02-06", "close": 0.259912, "volume": 67777.0}, {"date": "2019-02-07", "close": 0.259912, "volume": 153665.0}, {"date": "2019-02-08", "close": 0.259912, "volume": 2043625.0}, {"date": "2019-02-13", "close": 0.205968, "volume": 33650645.0}, {"date": "2019-02-14", "close": 0.255008, "volume": 1413504.0}, {"date": "2019-02-15", "close": 0.2452, "volume": 979807.0}, {"date": "2019-02-18", "close": 0.240296, "volume": 242980.0}, {"date": "2019-02-19", "close": 0.235392, "volume": 268283.0}, {"date": "2019-02-20", "close": 0.240296, "volume": 8376.0}, {"date": "2019-02-21", "close": 0.2452, "volume": 43892.0}, {"date": "2019-02-22", "close": 0.2452, "volume": 104925.0}, {"date": "2019-02-25", "close": 0.255008, "volume": 54751.0}, {"date": "2019-02-26", "close": 0.299144, "volume": 2226729.0}, {"date": "2019-02-27", "close": 0.333472, "volume": 1006683.0}, {"date": "2019-02-28", "close": 0.333472, "volume": 1084421.0}, {"date": "2019-03-01", "close": 0.333472, "volume": 268467.0}, {"date": "2019-03-04", "close": 0.348184, "volume": 113022.0}, {"date": "2019-03-05", "close": 0.323664, "volume": 191444.0}, {"date": "2019-03-06", "close": 0.31876, "volume": 96547.0}, {"date": "2019-03-07", "close": 0.313856, "volume": 109799.0}, {"date": "2019-03-08", "close": 0.313856, "volume": 59694.0}, {"date": "2019-03-11", "close": 0.308952, "volume": 145718.0}, {"date": "2019-03-12", "close": 0.304048, "volume": 122025.0}, {"date": "2019-03-13", "close": 0.289336, "volume": 21113.0}, {"date": "2019-03-14", "close": 0.29424, "volume": 252513.0}, {"date": "2019-03-15", "close": 0.279528, "volume": 31460.0}, {"date": "2019-03-18", "close": 0.284432, "volume": 200231.0}, {"date": "2019-03-19", "close": 0.284432, "volume": 235177.0}, {"date": "2019-03-20", "close": 0.284432, "volume": 133562.0}, {"date": "2019-03-21", "close": 0.284432, "volume": 31044.0}, {"date": "2019-03-22", "close": 0.289336, "volume": 18556.0}, {"date": "2019-03-25", "close": 0.289336, "volume": 2292511.0}, {"date": "2019-03-26", "close": 0.274624, "volume": 99259.0}, {"date": "2019-03-27", "close": 0.289336, "volume": 4899.0}, {"date": "2019-03-28", "close": 0.289336, "volume": 57163.0}, {"date": "2019-03-29", "close": 0.289336, "volume": 26705.0}, {"date": "2019-04-01", "close": 0.279528, "volume": 231987.0}, {"date": "2019-04-02", "close": 0.279528, "volume": 145938.0}, {"date": "2019-04-03", "close": 0.274624, "volume": 66993.0}, {"date": "2019-04-04", "close": 0.26972, "volume": 115654.0}, {"date": "2019-04-05", "close": 0.255008, "volume": 225184.0}, {"date": "2019-04-08", "close": 0.264816, "volume": 191063.0}, {"date": "2019-04-09", "close": 0.264816, "volume": 48690.0}, {"date": "2019-04-10", "close": 0.264816, "volume": 84489.0}, {"date": "2019-04-11", "close": 0.26972, "volume": 588308.0}, {"date": "2019-04-12", "close": 0.274624, "volume": 1088972.0}, {"date": "2019-04-15", "close": 0.274624, "volume": 318191.0}, {"date": "2019-04-16", "close": 0.264816, "volume": 1090689.0}, {"date": "2019-04-17", "close": 0.26972, "volume": 69257.0}, {"date": "2019-04-18", "close": 0.26972, "volume": 76433.0}, {"date": "2019-04-23", "close": 0.26972, "volume": 520723.0}, {"date": "2019-04-24", "close": 0.274624, "volume": 73129.0}, {"date": "2019-04-26", "close": 0.274624, "volume": 53504.0}, {"date": "2019-04-29", "close": 0.26972, "volume": 249672.0}, {"date": "2019-04-30", "close": 0.26972, "volume": 31962.0}, {"date": "2019-05-01", "close": 0.26972, "volume": 291917.0}, {"date": "2019-05-02", "close": 0.264816, "volume": 104058.0}, {"date": "2019-05-03", "close": 0.264816, "volume": 22256.0}, {"date": "2019-05-06", "close": 0.289336, "volume": 194292.0}, {"date": "2019-05-07", "close": 0.284432, "volume": 73806.0}, {"date": "2019-05-08", "close": 0.299144, "volume": 321467.0}, {"date": "2019-05-09", "close": 0.304048, "volume": 67053.0}, {"date": "2019-05-10", "close": 0.29424, "volume": 38725.0}, {"date": "2019-05-13", "close": 0.29424, "volume": 10171.0}, {"date": "2019-05-14", "close": 0.304048, "volume": 315588.0}, {"date": "2019-05-15", "close": 0.289336, "volume": 33889.0}, {"date": "2019-05-16", "close": 0.225584, "volume": 3067909.0}, {"date": "2019-05-17", "close": 0.215776, "volume": 2404189.0}, {"date": "2019-05-20", "close": 0.215776, "volume": 3741447.0}, {"date": "2019-05-21", "close": 0.205968, "volume": 862202.0}, {"date": "2019-05-22", "close": 0.22068, "volume": 644839.0}, {"date": "2019-05-23", "close": 0.215776, "volume": 70604.0}, {"date": "2019-05-24", "close": 0.225584, "volume": 332107.0}, {"date": "2019-05-27", "close": 0.225584, "volume": 67496.0}, {"date": "2019-05-28", "close": 0.235392, "volume": 34065.0}, {"date": "2019-05-29", "close": 0.235392, "volume": 38351.0}, {"date": "2019-05-30", "close": 0.230488, "volume": 98654.0}, {"date": "2019-05-31", "close": 0.225584, "volume": 258931.0}, {"date": "2019-06-03", "close": 0.230488, "volume": 98722.0}, {"date": "2019-06-04", "close": 0.225584, "volume": 3365880.0}, {"date": "2019-06-05", "close": 0.225584, "volume": 4989863.0}, {"date": "2019-06-06", "close": 0.235392, "volume": 494329.0}, {"date": "2019-06-07", "close": 0.2452, "volume": 608071.0}, {"date": "2019-06-11", "close": 0.2452, "volume": 347188.0}, {"date": "2019-06-12", "close": 0.230488, "volume": 16823.0}, {"date": "2019-06-13", "close": 0.2452, "volume": 643393.0}, {"date": "2019-06-14", "close": 0.240296, "volume": 724619.0}, {"date": "2019-06-17", "close": 0.235392, "volume": 431908.0}, {"date": "2019-06-18", "close": 0.235392, "volume": 221317.0}, {"date": "2019-06-19", "close": 0.240296, "volume": 88159.0}, {"date": "2019-06-20", "close": 0.235392, "volume": 381819.0}, {"date": "2019-06-21", "close": 0.230488, "volume": 289357.0}, {"date": "2019-06-24", "close": 0.225584, "volume": 261919.0}, {"date": "2019-06-25", "close": 0.225584, "volume": 249681.0}, {"date": "2019-06-26", "close": 0.225584, "volume": 23265.0}, {"date": "2019-06-27", "close": 0.235392, "volume": 119843.0}, {"date": "2019-06-28", "close": 0.225584, "volume": 58179.0}, {"date": "2019-07-01", "close": 0.230488, "volume": 546277.0}, {"date": "2019-07-02", "close": 0.235392, "volume": 64362.0}, {"date": "2019-07-03", "close": 0.235392, "volume": 932707.0}, {"date": "2019-07-04", "close": 0.225584, "volume": 319221.0}, {"date": "2019-07-05", "close": 0.225584, "volume": 133819.0}, {"date": "2019-07-08", "close": 0.230488, "volume": 108614.0}, {"date": "2019-07-09", "close": 0.2452, "volume": 550012.0}, {"date": "2019-07-10", "close": 0.2452, "volume": 326179.0}, {"date": "2019-07-11", "close": 0.2452, "volume": 32796.0}, {"date": "2019-07-15", "close": 0.2452, "volume": 194331.0}, {"date": "2019-07-16", "close": 0.2452, "volume": 269985.0}, {"date": "2019-07-17", "close": 0.2452, "volume": 161525.0}, {"date": "2019-07-18", "close": 0.2452, "volume": 158270.0}, {"date": "2019-07-19", "close": 0.235392, "volume": 63321.0}, {"date": "2019-07-22", "close": 0.235392, "volume": 76160.0}, {"date": "2019-07-23", "close": 0.235392, "volume": 160225.0}, {"date": "2019-07-24", "close": 0.240296, "volume": 133839.0}, {"date": "2019-07-25", "close": 0.240296, "volume": 463372.0}, {"date": "2019-07-26", "close": 0.240296, "volume": 225880.0}, {"date": "2019-07-29", "close": 0.235392, "volume": 15921.0}, {"date": "2019-07-30", "close": 0.225584, "volume": 171457.0}, {"date": "2019-07-31", "close": 0.230488, "volume": 41223.0}, {"date": "2019-08-01", "close": 0.225584, "volume": 199204.0}, {"date": "2019-08-02", "close": 0.22068, "volume": 19205.0}, {"date": "2019-08-05", "close": 0.22068, "volume": 289466.0}, {"date": "2019-08-06", "close": 0.215776, "volume": 51295.0}, {"date": "2019-08-07", "close": 0.215776, "volume": 998617.0}, {"date": "2019-08-08", "close": 0.215776, "volume": 638740.0}, {"date": "2019-08-09", "close": 0.210872, "volume": 206768.0}, {"date": "2019-08-12", "close": 0.205968, "volume": 35252.0}, {"date": "2019-08-13", "close": 0.205968, "volume": 528951.0}, {"date": "2019-08-14", "close": 0.191256, "volume": 283992.0}, {"date": "2019-08-15", "close": 0.19616, "volume": 802411.0}, {"date": "2019-08-16", "close": 0.19616, "volume": 97447.0}, {"date": "2019-08-19", "close": 0.191256, "volume": 37462.0}, {"date": "2019-08-20", "close": 0.19616, "volume": 75008.0}, {"date": "2019-08-21", "close": 0.186352, "volume": 6231.0}, {"date": "2019-08-22", "close": 0.191256, "volume": 15360.0}, {"date": "2019-08-23", "close": 0.191256, "volume": 251419.0}, {"date": "2019-08-26", "close": 0.181448, "volume": 81293.0}, {"date": "2019-08-27", "close": 0.181448, "volume": 39438.0}, {"date": "2019-08-28", "close": 0.181448, "volume": 16001.0}, {"date": "2019-08-29", "close": 0.191256, "volume": 158430.0}, {"date": "2019-08-30", "close": 0.235392, "volume": 1218083.0}, {"date": "2019-09-02", "close": 0.259912, "volume": 349363.0}, {"date": "2019-09-03", "close": 0.240296, "volume": 172685.0}, {"date": "2019-09-04", "close": 0.235392, "volume": 190583.0}, {"date": "2019-09-05", "close": 0.255008, "volume": 123292.0}, {"date": "2019-09-06", "close": 0.255008, "volume": 434269.0}, {"date": "2019-09-09", "close": 0.259912, "volume": 131787.0}, {"date": "2019-09-10", "close": 0.250104, "volume": 66736.0}, {"date": "2019-09-11", "close": 0.255008, "volume": 25503.0}, {"date": "2019-09-12", "close": 0.26972, "volume": 232934.0}, {"date": "2019-09-13", "close": 0.279528, "volume": 235121.0}, {"date": "2019-09-16", "close": 0.274624, "volume": 37198.0}, {"date": "2019-09-17", "close": 0.274624, "volume": 39362.0}, {"date": "2019-09-19", "close": 0.274624, "volume": 72899.0}, {"date": "2019-09-20", "close": 0.274624, "volume": 83032.0}, {"date": "2019-09-23", "close": 0.274624, "volume": 35666.0}, {"date": "2019-09-24", "close": 0.274624, "volume": 8157.0}, {"date": "2019-09-25", "close": 0.274624, "volume": 315931.0}, {"date": "2019-09-26", "close": 0.26972, "volume": 19907.0}, {"date": "2019-09-27", "close": 0.259912, "volume": 37182.0}, {"date": "2019-09-30", "close": 0.259912, "volume": 1.0}, {"date": "2019-10-01", "close": 0.26972, "volume": 261466.0}, {"date": "2019-10-02", "close": 0.259912, "volume": 145658.0}, {"date": "2019-10-03", "close": 0.255008, "volume": 341963.0}, {"date": "2019-10-04", "close": 0.2452, "volume": 237357.0}, {"date": "2019-10-08", "close": 0.2452, "volume": 150141.0}, {"date": "2019-10-09", "close": 0.2452, "volume": 87196.0}, {"date": "2019-10-10", "close": 0.235392, "volume": 303960.0}, {"date": "2019-10-11", "close": 0.230488, "volume": 355379.0}, {"date": "2019-10-14", "close": 0.235392, "volume": 522111.0}, {"date": "2019-10-15", "close": 0.235392, "volume": 629475.0}, {"date": "2019-10-16", "close": 0.230488, "volume": 573578.0}, {"date": "2019-10-17", "close": 0.225584, "volume": 106944.0}, {"date": "2019-10-18", "close": 0.215776, "volume": 280563.0}, {"date": "2019-10-21", "close": 0.22068, "volume": 160856.0}, {"date": "2019-10-22", "close": 0.22068, "volume": 121660.0}, {"date": "2019-10-25", "close": 0.240296, "volume": 37093.0}, {"date": "2019-10-28", "close": 0.2452, "volume": 3670.0}, {"date": "2019-10-29", "close": 0.240296, "volume": 14120.0}, {"date": "2019-10-30", "close": 0.274624, "volume": 72966.0}, {"date": "2019-10-31", "close": 0.259912, "volume": 101372.0}, {"date": "2019-11-01", "close": 0.250104, "volume": 94774.0}, {"date": "2019-11-04", "close": 0.2452, "volume": 274682.0}, {"date": "2019-11-05", "close": 0.255008, "volume": 161275.0}, {"date": "2019-11-06", "close": 0.255008, "volume": 162793.0}, {"date": "2019-11-07", "close": 0.2373536, "volume": 240795.0}, {"date": "2019-11-08", "close": 0.255008, "volume": 47273.0}, {"date": "2019-11-11", "close": 0.22068, "volume": 7017.0}, {"date": "2019-11-12", "close": 0.235392, "volume": 70240.0}, {"date": "2019-11-13", "close": 0.235392, "volume": 111141.0}, {"date": "2019-11-14", "close": 0.225584, "volume": 44627.0}, {"date": "2019-11-15", "close": 0.235392, "volume": 102014.0}, {"date": "2019-11-18", "close": 0.230488, "volume": 130342.0}, {"date": "2019-11-19", "close": 0.240296, "volume": 59598.0}, {"date": "2019-11-20", "close": 0.235392, "volume": 146998.0}, {"date": "2019-11-21", "close": 0.259912, "volume": 225143.0}, {"date": "2019-11-22", "close": 0.255008, "volume": 333057.0}, {"date": "2019-11-25", "close": 0.259912, "volume": 122145.0}, {"date": "2019-11-26", "close": 0.259912, "volume": 63043.0}, {"date": "2019-11-27", "close": 0.259912, "volume": 102461.0}, {"date": "2019-11-28", "close": 0.259912, "volume": 4209.0}, {"date": "2019-11-29", "close": 0.259912, "volume": 302691.0}, {"date": "2019-12-02", "close": 0.255008, "volume": 400871.0}, {"date": "2019-12-03", "close": 0.250104, "volume": 558334.0}, {"date": "2019-12-04", "close": 0.235392, "volume": 128759.0}, {"date": "2019-12-05", "close": 0.230488, "volume": 117643.0}, {"date": "2019-12-06", "close": 0.225584, "volume": 8555.0}, {"date": "2019-12-09", "close": 0.225584, "volume": 40406.0}, {"date": "2019-12-10", "close": 0.22068, "volume": 5226571.0}, {"date": "2019-12-11", "close": 0.205968, "volume": 151012.0}, {"date": "2019-12-12", "close": 0.201064, "volume": 193179.0}, {"date": "2019-12-13", "close": 0.201064, "volume": 13404.0}, {"date": "2019-12-16", "close": 0.205968, "volume": 186705.0}, {"date": "2019-12-17", "close": 0.215776, "volume": 216186.0}, {"date": "2019-12-18", "close": 0.215776, "volume": 261740.0}, {"date": "2019-12-19", "close": 0.215776, "volume": 645666.0}, {"date": "2019-12-20", "close": 0.225584, "volume": 222222.0}, {"date": "2019-12-23", "close": 0.225584, "volume": 241513.0}, {"date": "2019-12-24", "close": 0.225584, "volume": 181960.0}, {"date": "2019-12-30", "close": 0.240296, "volume": 124099.0}, {"date": "2019-12-31", "close": 0.2452, "volume": 103622.0}, {"date": "2020-01-02", "close": 0.2452, "volume": 67123.0}, {"date": "2020-01-03", "close": 0.250104, "volume": 13547.0}, {"date": "2020-01-06", "close": 0.2452, "volume": 775060.0}, {"date": "2020-01-07", "close": 0.250104, "volume": 201659.0}, {"date": "2020-01-08", "close": 0.255008, "volume": 111565.0}, {"date": "2020-01-09", "close": 0.235392, "volume": 277211.0}, {"date": "2020-01-10", "close": 0.235392, "volume": 238515.0}, {"date": "2020-01-13", "close": 0.225584, "volume": 219981.0}, {"date": "2020-01-14", "close": 0.215776, "volume": 10222012.0}, {"date": "2020-01-15", "close": 0.2177376, "volume": 103940.0}, {"date": "2020-01-16", "close": 0.22068, "volume": 435414.0}, {"date": "2020-01-17", "close": 0.225584, "volume": 23469329.0}, {"date": "2020-01-20", "close": 0.235392, "volume": 495076.0}, {"date": "2020-01-21", "close": 0.235392, "volume": 389640.0}, {"date": "2020-01-22", "close": 0.225584, "volume": 6367268.0}, {"date": "2020-01-23", "close": 0.22068, "volume": 261548.0}, {"date": "2020-01-24", "close": 0.215776, "volume": 1522669.0}, {"date": "2020-01-28", "close": 0.201064, "volume": 2862783.0}, {"date": "2020-01-29", "close": 0.205968, "volume": 754108.0}, {"date": "2020-01-30", "close": 0.210872, "volume": 120969.0}, {"date": "2020-01-31", "close": 0.210872, "volume": 505774.0}, {"date": "2020-02-03", "close": 0.205968, "volume": 350469.0}, {"date": "2020-02-04", "close": 0.205968, "volume": 136046.0}, {"date": "2020-02-05", "close": 0.201064, "volume": 183469.0}, {"date": "2020-02-06", "close": 0.201064, "volume": 57665.0}, {"date": "2020-02-07", "close": 0.205968, "volume": 138926.0}, {"date": "2020-02-10", "close": 0.205968, "volume": 6321217.0}, {"date": "2020-02-11", "close": 0.19616, "volume": 11999.0}, {"date": "2020-02-12", "close": 0.19616, "volume": 7376428.0}, {"date": "2020-02-13", "close": 0.205968, "volume": 59592.0}, {"date": "2020-02-14", "close": 0.205968, "volume": 7495.0}, {"date": "2020-02-17", "close": 0.215776, "volume": 239148.0}, {"date": "2020-02-18", "close": 0.205968, "volume": 1173774.0}, {"date": "2020-02-19", "close": 0.201064, "volume": 28875.0}, {"date": "2020-02-20", "close": 0.235392, "volume": 776902.0}, {"date": "2020-02-21", "close": 0.22068, "volume": 631215.0}, {"date": "2020-02-24", "close": 0.215776, "volume": 198687.0}, {"date": "2020-02-25", "close": 0.201064, "volume": 381613.0}, {"date": "2020-02-26", "close": 0.19616, "volume": 724404.0}, {"date": "2020-02-27", "close": 0.19616, "volume": 226012.0}, {"date": "2020-02-28", "close": 0.186352, "volume": 473781.0}, {"date": "2020-03-02", "close": 0.176544, "volume": 2997701.0}, {"date": "2020-03-03", "close": 0.181448, "volume": 2978383.0}, {"date": "2020-03-04", "close": 0.176544, "volume": 2684166.0}, {"date": "2020-03-05", "close": 0.186352, "volume": 3120738.0}, {"date": "2020-03-06", "close": 0.186352, "volume": 419109.0}, {"date": "2020-03-09", "close": 0.156928, "volume": 3448730.0}, {"date": "2020-03-10", "close": 0.156928, "volume": 6436684.0}, {"date": "2020-03-11", "close": 0.156928, "volume": 1708357.0}, {"date": "2020-03-12", "close": 0.142216, "volume": 302668.0}, {"date": "2020-03-13", "close": 0.132408, "volume": 2629103.0}, {"date": "2020-03-16", "close": 0.093176, "volume": 2560803.0}, {"date": "2020-03-17", "close": 0.0843488, "volume": 769342.0}, {"date": "2020-03-18", "close": 0.068656, "volume": 872379.0}, {"date": "2020-03-19", "close": 0.0549248, "volume": 434374.0}, {"date": "2020-03-20", "close": 0.0500208, "volume": 2044314.0}, {"date": "2020-03-23", "close": 0.039232, "volume": 1477006.0}, {"date": "2020-03-24", "close": 0.0333472, "volume": 3885488.0}, {"date": "2020-03-25", "close": 0.058848, "volume": 649809.0}, {"date": "2020-03-26", "close": 0.0696368, "volume": 1110750.0}, {"date": "2020-03-27", "close": 0.0765024, "volume": 1345969.0}, {"date": "2020-03-30", "close": 0.0676752, "volume": 2258903.0}, {"date": "2020-03-31", "close": 0.0706176, "volume": 3304571.0}, {"date": "2020-04-01", "close": 0.0804256, "volume": 1022074.0}, {"date": "2020-04-02", "close": 0.0774832, "volume": 22548.0}, {"date": "2020-04-03", "close": 0.0745408, "volume": 77178.0}, {"date": "2020-04-06", "close": 0.0755216, "volume": 409574.0}, {"date": "2020-04-07", "close": 0.078464, "volume": 293648.0}, {"date": "2020-04-08", "close": 0.0804256, "volume": 282831.0}, {"date": "2020-04-09", "close": 0.0872912, "volume": 498999.0}, {"date": "2020-04-14", "close": 0.093176, "volume": 1034553.0}, {"date": "2020-04-15", "close": 0.093176, "volume": 226927.0}, {"date": "2020-04-16", "close": 0.0941568, "volume": 319767.0}, {"date": "2020-04-17", "close": 0.0902336, "volume": 165798.0}, {"date": "2020-04-20", "close": 0.093176, "volume": 101407.0}, {"date": "2020-04-21", "close": 0.0921952, "volume": 139095.0}, {"date": "2020-04-22", "close": 0.093176, "volume": 33136.0}, {"date": "2020-04-23", "close": 0.0951376, "volume": 216354.0}, {"date": "2020-04-24", "close": 0.0951376, "volume": 10196.0}, {"date": "2020-04-27", "close": 0.0951376, "volume": 399707.0}, {"date": "2020-04-28", "close": 0.0951376, "volume": 222738.0}, {"date": "2020-04-29", "close": 0.0970992, "volume": 107870.0}, {"date": "2020-04-30", "close": 0.093176, "volume": 1176038.0}, {"date": "2020-05-01", "close": 0.093176, "volume": 129511.0}, {"date": "2020-05-04", "close": 0.0941568, "volume": 128296.0}, {"date": "2020-05-05", "close": 0.0951376, "volume": 20392.0}, {"date": "2020-05-06", "close": 0.093176, "volume": 169399.0}, {"date": "2020-05-07", "close": 0.0941568, "volume": 51494.0}, {"date": "2020-05-08", "close": 0.0970992, "volume": 210593.0}, {"date": "2020-05-11", "close": 0.107888, "volume": 1599130.0}, {"date": "2020-05-12", "close": 0.102984, "volume": 569383.0}, {"date": "2020-05-13", "close": 0.107888, "volume": 57660.0}, {"date": "2020-05-14", "close": 0.102984, "volume": 144629.0}, {"date": "2020-05-15", "close": 0.107888, "volume": 49460.0}, {"date": "2020-05-18", "close": 0.112792, "volume": 3859914.0}, {"date": "2020-05-19", "close": 0.112792, "volume": 319435.0}, {"date": "2020-05-20", "close": 0.117696, "volume": 189519.0}, {"date": "2020-05-21", "close": 0.137312, "volume": 599750.0}, {"date": "2020-05-22", "close": 0.14712, "volume": 779125.0}, {"date": "2020-05-25", "close": 0.142216, "volume": 839084.0}, {"date": "2020-05-26", "close": 0.142216, "volume": 1791908.0}, {"date": "2020-05-27", "close": 0.142216, "volume": 1703370.0}, {"date": "2020-05-28", "close": 0.142216, "volume": 2207488.0}, {"date": "2020-05-29", "close": 0.142216, "volume": 865822.0}, {"date": "2020-06-01", "close": 0.142216, "volume": 852820.0}, {"date": "2020-06-02", "close": 0.137312, "volume": 429219.0}, {"date": "2020-06-03", "close": 0.132408, "volume": 941324.0}, {"date": "2020-06-04", "close": 0.137312, "volume": 568182.0}, {"date": "2020-06-05", "close": 0.137312, "volume": 448288.0}, {"date": "2020-06-09", "close": 0.137312, "volume": 1583987.0}, {"date": "2020-06-10", "close": 0.137312, "volume": 334791.0}, {"date": "2020-06-11", "close": 0.137312, "volume": 1085358.0}, {"date": "2020-06-12", "close": 0.132408, "volume": 506443.0}, {"date": "2020-06-15", "close": 0.127504, "volume": 90034.0}, {"date": "2020-06-16", "close": 0.132408, "volume": 74730.0}, {"date": "2020-06-17", "close": 0.132408, "volume": 17333.0}, {"date": "2020-06-18", "close": 0.132408, "volume": 12557.0}, {"date": "2020-06-19", "close": 0.132408, "volume": 187875.0}, {"date": "2020-06-22", "close": 0.132408, "volume": 38234.0}, {"date": "2020-06-23", "close": 0.127504, "volume": 35390.0}, {"date": "2020-06-24", "close": 0.127504, "volume": 7343189.0}, {"date": "2020-06-25", "close": 0.1226, "volume": 158836.0}, {"date": "2020-06-26", "close": 0.1226, "volume": 178110.0}, {"date": "2020-06-29", "close": 0.1226, "volume": 24798.0}, {"date": "2020-06-30", "close": 0.1226, "volume": 147593.0}, {"date": "2020-07-01", "close": 0.132408, "volume": 133436.0}, {"date": "2020-07-02", "close": 0.132408, "volume": 142782.0}, {"date": "2020-07-03", "close": 0.137312, "volume": 26289.0}, {"date": "2020-07-06", "close": 0.127504, "volume": 111932.0}, {"date": "2020-07-07", "close": 0.112792, "volume": 6617076.0}, {"date": "2020-07-08", "close": 0.102984, "volume": 613838.0}, {"date": "2020-07-09", "close": 0.102984, "volume": 23781.0}, {"date": "2020-07-10", "close": 0.102984, "volume": 188606.0}, {"date": "2020-07-13", "close": 0.102984, "volume": 52119.0}, {"date": "2020-07-14", "close": 0.102984, "volume": 348416.0}, {"date": "2020-07-15", "close": 0.107888, "volume": 13200.0}, {"date": "2020-07-16", "close": 0.112792, "volume": 44759.0}, {"date": "2020-07-17", "close": 0.112792, "volume": 2221656.0}, {"date": "2020-07-20", "close": 0.112792, "volume": 6367746.0}, {"date": "2020-07-21", "close": 0.117696, "volume": 132797.0}, {"date": "2020-07-22", "close": 0.1226, "volume": 151481.0}, {"date": "2020-07-23", "close": 0.1226, "volume": 51270.0}, {"date": "2020-07-24", "close": 0.117696, "volume": 119632.0}, {"date": "2020-07-27", "close": 0.117696, "volume": 144054.0}, {"date": "2020-07-28", "close": 0.1226, "volume": 165260.0}, {"date": "2020-07-29", "close": 0.1226, "volume": 818719.0}, {"date": "2020-07-30", "close": 0.1226, "volume": 19282.0}, {"date": "2020-07-31", "close": 0.1226, "volume": 4513287.0}, {"date": "2020-08-03", "close": 0.1226, "volume": 126546.0}, {"date": "2020-08-04", "close": 0.1226, "volume": 3237.0}, {"date": "2020-08-05", "close": 0.1226, "volume": 2470891.0}, {"date": "2020-08-06", "close": 0.117696, "volume": 40783.0}, {"date": "2020-08-07", "close": 0.127504, "volume": 95843.0}, {"date": "2020-08-10", "close": 0.1226, "volume": 9535.0}, {"date": "2020-08-11", "close": 0.127504, "volume": 5356.0}, {"date": "2020-08-12", "close": 0.1226, "volume": 180259.0}, {"date": "2020-08-13", "close": 0.127504, "volume": 154971.0}, {"date": "2020-08-14", "close": 0.1226, "volume": 714.0}, {"date": "2020-08-17", "close": 0.132408, "volume": 163325.0}, {"date": "2020-08-18", "close": 0.127504, "volume": 42892.0}, {"date": "2020-08-19", "close": 0.127504, "volume": 30686.0}, {"date": "2020-08-20", "close": 0.132408, "volume": 198473.0}, {"date": "2020-08-21", "close": 0.127504, "volume": 11267.0}, {"date": "2020-08-24", "close": 0.127504, "volume": 27465.0}, {"date": "2020-08-25", "close": 0.132408, "volume": 25281.0}, {"date": "2020-08-26", "close": 0.127504, "volume": 61195.0}, {"date": "2020-08-27", "close": 0.14712, "volume": 557694.0}, {"date": "2020-08-28", "close": 0.161832, "volume": 289211.0}, {"date": "2020-08-31", "close": 0.161832, "volume": 1065539.0}, {"date": "2020-09-01", "close": 0.166736, "volume": 85949.0}, {"date": "2020-09-02", "close": 0.186352, "volume": 126469.0}, {"date": "2020-09-03", "close": 0.186352, "volume": 87296.0}, {"date": "2020-09-04", "close": 0.186352, "volume": 2498.0}, {"date": "2020-09-07", "close": 0.176544, "volume": 34803.0}, {"date": "2020-09-08", "close": 0.176544, "volume": 30657.0}, {"date": "2020-09-09", "close": 0.17164, "volume": 851355.0}, {"date": "2020-09-10", "close": 0.17164, "volume": 8572.0}, {"date": "2020-09-11", "close": 0.181448, "volume": 277506.0}, {"date": "2020-09-14", "close": 0.181448, "volume": 912470.0}, {"date": "2020-09-16", "close": 0.191256, "volume": 1222675.0}, {"date": "2020-09-18", "close": 0.19616, "volume": 161553.0}, {"date": "2020-09-21", "close": 0.215776, "volume": 1656107.0}, {"date": "2020-09-22", "close": 0.205968, "volume": 109432.0}, {"date": "2020-09-23", "close": 0.215776, "volume": 81190.0}, {"date": "2020-09-24", "close": 0.22068, "volume": 51274.0}, {"date": "2020-09-25", "close": 0.215776, "volume": 640455.0}, {"date": "2020-09-28", "close": 0.22068, "volume": 158774.0}, {"date": "2020-09-29", "close": 0.215776, "volume": 124238.0}, {"date": "2020-09-30", "close": 0.2030256, "volume": 432363.0}, {"date": "2020-10-01", "close": 0.201064, "volume": 36552.0}, {"date": "2020-10-02", "close": 0.201064, "volume": 26984.0}, {"date": "2020-10-05", "close": 0.19616, "volume": 10196.0}, {"date": "2020-10-06", "close": 0.19616, "volume": 120758.0}, {"date": "2020-10-07", "close": 0.205968, "volume": 55445.0}, {"date": "2020-10-08", "close": 0.22068, "volume": 13002.0}, {"date": "2020-10-09", "close": 0.215776, "volume": 82383.0}, {"date": "2020-10-12", "close": 0.215776, "volume": 20533.0}, {"date": "2020-10-13", "close": 0.22068, "volume": 14274.0}, {"date": "2020-10-14", "close": 0.210872, "volume": 37753.0}, {"date": "2020-10-15", "close": 0.225584, "volume": 19691.0}, {"date": "2020-10-16", "close": 0.225584, "volume": 126507.0}, {"date": "2020-10-19", "close": 0.225584, "volume": 80971.0}, {"date": "2020-10-21", "close": 0.225584, "volume": 10196.0}, {"date": "2020-10-22", "close": 0.22068, "volume": 460237.0}, {"date": "2020-10-23", "close": 0.225584, "volume": 118675.0}, {"date": "2020-10-26", "close": 0.225584, "volume": 86874.0}, {"date": "2020-10-27", "close": 0.225584, "volume": 173396.0}, {"date": "2020-10-28", "close": 0.225584, "volume": 84697.0}, {"date": "2020-10-29", "close": 0.225584, "volume": 81326.0}, {"date": "2020-10-30", "close": 0.225584, "volume": 30587.0}, {"date": "2020-11-02", "close": 0.22068, "volume": 18072.0}, {"date": "2020-11-04", "close": 0.22068, "volume": 3918.0}, {"date": "2020-11-05", "close": 0.22068, "volume": 25540.0}, {"date": "2020-11-06", "close": 0.225584, "volume": 9942.0}, {"date": "2020-11-09", "close": 0.235392, "volume": 435540.0}, {"date": "2020-11-10", "close": 0.255008, "volume": 459282.0}, {"date": "2020-11-11", "close": 0.255008, "volume": 173839.0}, {"date": "2020-11-12", "close": 0.2452, "volume": 88583.0}, {"date": "2020-11-13", "close": 0.255008, "volume": 213072.0}, {"date": "2020-11-16", "close": 0.255008, "volume": 30742.0}, {"date": "2020-11-17", "close": 0.264816, "volume": 346974.0}, {"date": "2020-11-18", "close": 0.250104, "volume": 76668.0}, {"date": "2020-11-19", "close": 0.255008, "volume": 3313975.0}, {"date": "2020-11-20", "close": 0.240296, "volume": 841349.0}, {"date": "2020-11-23", "close": 0.240296, "volume": 66453.0}, {"date": "2020-11-24", "close": 0.2452, "volume": 74931.0}, {"date": "2020-11-25", "close": 0.2452, "volume": 570126.0}, {"date": "2020-11-26", "close": 0.2452, "volume": 612092.0}, {"date": "2020-11-27", "close": 0.2452, "volume": 97308.0}, {"date": "2020-11-30", "close": 0.2452, "volume": 630584.0}, {"date": "2020-12-01", "close": 0.240296, "volume": 135537.0}, {"date": "2020-12-02", "close": 0.235392, "volume": 248456.0}, {"date": "2020-12-03", "close": 0.230488, "volume": 66933.0}, {"date": "2020-12-04", "close": 0.240296, "volume": 189452.0}, {"date": "2020-12-07", "close": 0.230488, "volume": 32075.0}, {"date": "2020-12-08", "close": 0.225584, "volume": 708708.0}, {"date": "2020-12-09", "close": 0.230488, "volume": 58549.0}, {"date": "2020-12-10", "close": 0.235392, "volume": 29500.0}, {"date": "2020-12-11", "close": 0.235392, "volume": 128945.0}, {"date": "2020-12-14", "close": 0.240296, "volume": 1003608.0}, {"date": "2020-12-15", "close": 0.240296, "volume": 189263.0}, {"date": "2020-12-16", "close": 0.2452, "volume": 20901.0}, {"date": "2020-12-17", "close": 0.235392, "volume": 31529.0}, {"date": "2020-12-18", "close": 0.235392, "volume": 31394.0}, {"date": "2020-12-21", "close": 0.235392, "volume": 501104.0}, {"date": "2020-12-22", "close": 0.225584, "volume": 146670.0}, {"date": "2020-12-23", "close": 0.235392, "volume": 65829.0}, {"date": "2020-12-24", "close": 0.235392, "volume": 18352.0}, {"date": "2020-12-29", "close": 0.235392, "volume": 475772.0}, {"date": "2020-12-30", "close": 0.225584, "volume": 432542.0}, {"date": "2021-01-04", "close": 0.230488, "volume": 19240.0}, {"date": "2021-01-05", "close": 0.215776, "volume": 397352.0}, {"date": "2021-01-06", "close": 0.215776, "volume": 58615.0}, {"date": "2021-01-07", "close": 0.201064, "volume": 67886.0}, {"date": "2021-01-08", "close": 0.205968, "volume": 99918.0}, {"date": "2021-01-11", "close": 0.205968, "volume": 3215062.0}, {"date": "2021-01-12", "close": 0.210872, "volume": 32067.0}, {"date": "2021-01-13", "close": 0.205968, "volume": 5035.0}, {"date": "2021-01-14", "close": 0.210872, "volume": 46406.0}, {"date": "2021-01-15", "close": 0.22068, "volume": 27121.0}, {"date": "2021-01-18", "close": 0.215776, "volume": 431799.0}, {"date": "2021-01-19", "close": 0.210872, "volume": 1066428.0}, {"date": "2021-01-20", "close": 0.210872, "volume": 23884.0}, {"date": "2021-01-21", "close": 0.205968, "volume": 38591.0}, {"date": "2021-01-22", "close": 0.201064, "volume": 209169.0}, {"date": "2021-01-25", "close": 0.19616, "volume": 89725.0}, {"date": "2021-01-27", "close": 0.205968, "volume": 86492.0}, {"date": "2021-01-29", "close": 0.205968, "volume": 128291.0}, {"date": "2021-02-01", "close": 0.19616, "volume": 543080.0}, {"date": "2021-02-02", "close": 0.19616, "volume": 44083.0}, {"date": "2021-02-03", "close": 0.19616, "volume": 1218719.0}, {"date": "2021-02-04", "close": 0.191256, "volume": 74284.0}, {"date": "2021-02-05", "close": 0.186352, "volume": 350276.0}, {"date": "2021-02-08", "close": 0.181448, "volume": 320332.0}, {"date": "2021-02-09", "close": 0.186352, "volume": 9114.0}, {"date": "2021-02-10", "close": 0.191256, "volume": 349442.0}, {"date": "2021-02-11", "close": 0.186352, "volume": 163.0}, {"date": "2021-02-12", "close": 0.181448, "volume": 87537.0}, {"date": "2021-02-15", "close": 0.186352, "volume": 122608.0}, {"date": "2021-02-16", "close": 0.186352, "volume": 83244.0}, {"date": "2021-02-17", "close": 0.225584, "volume": 243306.0}, {"date": "2021-02-18", "close": 0.215776, "volume": 40360.0}, {"date": "2021-02-19", "close": 0.22068, "volume": 231278.0}, {"date": "2021-02-22", "close": 0.225584, "volume": 82709.0}, {"date": "2021-02-23", "close": 0.235392, "volume": 691445.0}, {"date": "2021-02-24", "close": 0.235392, "volume": 957845.0}, {"date": "2021-02-25", "close": 0.2452, "volume": 76283.0}, {"date": "2021-02-26", "close": 0.279528, "volume": 4024743.0}, {"date": "2021-03-01", "close": 0.274624, "volume": 145085.0}, {"date": "2021-03-02", "close": 0.264816, "volume": 24409.0}, {"date": "2021-03-03", "close": 0.255008, "volume": 35992.0}, {"date": "2021-03-04", "close": 0.259912, "volume": 50769.0}, {"date": "2021-03-05", "close": 0.250104, "volume": 31697.0}, {"date": "2021-03-08", "close": 0.2452, "volume": 293283.0}, {"date": "2021-03-09", "close": 0.240296, "volume": 266312.0}, {"date": "2021-03-10", "close": 0.250104, "volume": 20392.0}, {"date": "2021-03-11", "close": 0.255008, "volume": 1057653.0}, {"date": "2021-03-12", "close": 0.264816, "volume": 919914.0}, {"date": "2021-03-15", "close": 0.26972, "volume": 59315.0}, {"date": "2021-03-16", "close": 0.264816, "volume": 481882.0}, {"date": "2021-03-18", "close": 0.264816, "volume": 1529.0}, {"date": "2021-03-19", "close": 0.235392, "volume": 166519.0}, {"date": "2021-03-22", "close": 0.240296, "volume": 197463.0}, {"date": "2021-03-23", "close": 0.240296, "volume": 161143.0}, {"date": "2021-03-25", "close": 0.240296, "volume": 79305.0}, {"date": "2021-03-26", "close": 0.240296, "volume": 18569.0}, {"date": "2021-03-29", "close": 0.2452, "volume": 572550.0}, {"date": "2021-03-30", "close": 0.240296, "volume": 74845.0}, {"date": "2021-03-31", "close": 0.250104, "volume": 1645.0}, {"date": "2021-04-01", "close": 0.2452, "volume": 103052.0}, {"date": "2021-04-06", "close": 0.255008, "volume": 51300.0}, {"date": "2021-04-07", "close": 0.255008, "volume": 281171.0}, {"date": "2021-04-09", "close": 0.259912, "volume": 1286828.0}, {"date": "2021-04-12", "close": 0.264816, "volume": 15331.0}, {"date": "2021-04-13", "close": 0.259912, "volume": 315603.0}, {"date": "2021-04-15", "close": 0.259912, "volume": 3984507.0}, {"date": "2021-04-16", "close": 0.259912, "volume": 70101.0}, {"date": "2021-04-19", "close": 0.259912, "volume": 89662.0}, {"date": "2021-04-20", "close": 0.274624, "volume": 442669.0}, {"date": "2021-04-21", "close": 0.274624, "volume": 395577.0}, {"date": "2021-04-22", "close": 0.274624, "volume": 1391587.0}, {"date": "2021-04-23", "close": 0.274624, "volume": 240338.0}, {"date": "2021-04-26", "close": 0.274624, "volume": 317700.0}, {"date": "2021-04-27", "close": 0.274624, "volume": 180011.0}, {"date": "2021-04-28", "close": 0.274624, "volume": 3546588.0}, {"date": "2021-04-29", "close": 0.274624, "volume": 258037.0}, {"date": "2021-04-30", "close": 0.26972, "volume": 1571040.0}, {"date": "2021-05-03", "close": 0.26972, "volume": 120518.0}, {"date": "2021-05-04", "close": 0.264816, "volume": 57947.0}, {"date": "2021-05-05", "close": 0.26972, "volume": 95754.0}, {"date": "2021-05-06", "close": 0.264816, "volume": 115590.0}, {"date": "2021-05-07", "close": 0.264816, "volume": 12120.0}, {"date": "2021-05-10", "close": 0.26972, "volume": 141245.0}, {"date": "2021-05-11", "close": 0.264816, "volume": 1891.0}, {"date": "2021-05-12", "close": 0.264816, "volume": 82088.0}, {"date": "2021-05-13", "close": 0.264816, "volume": 89305.0}, {"date": "2021-05-14", "close": 0.255008, "volume": 57725.0}, {"date": "2021-05-17", "close": 0.259912, "volume": 145979.0}, {"date": "2021-05-18", "close": 0.255008, "volume": 39022.0}, {"date": "2021-05-19", "close": 0.255008, "volume": 1902927.0}, {"date": "2021-05-20", "close": 0.255008, "volume": 54554.0}, {"date": "2021-05-21", "close": 0.259912, "volume": 4206.0}, {"date": "2021-05-24", "close": 0.259912, "volume": 177688.0}, {"date": "2021-05-25", "close": 0.259912, "volume": 318341.0}, {"date": "2021-05-26", "close": 0.259912, "volume": 6174925.0}, {"date": "2021-05-27", "close": 0.259912, "volume": 174187.0}, {"date": "2021-05-28", "close": 0.274624, "volume": 188539.0}, {"date": "2021-05-31", "close": 0.264816, "volume": 91138.0}, {"date": "2021-06-01", "close": 0.274624, "volume": 147336.0}, {"date": "2021-06-02", "close": 0.26972, "volume": 19821.0}, {"date": "2021-06-03", "close": 0.274624, "volume": 11831.0}, {"date": "2021-06-04", "close": 0.274624, "volume": 127785.0}, {"date": "2021-06-07", "close": 0.264816, "volume": 56592.0}, {"date": "2021-06-08", "close": 0.264816, "volume": 60809.0}, {"date": "2021-06-09", "close": 0.264816, "volume": 47089.0}, {"date": "2021-06-10", "close": 0.264816, "volume": 292728.0}, {"date": "2021-06-11", "close": 0.284432, "volume": 175289.0}, {"date": "2021-06-15", "close": 0.284432, "volume": 254540.0}, {"date": "2021-06-16", "close": 0.304048, "volume": 378118.0}, {"date": "2021-06-17", "close": 0.284432, "volume": 384612.0}, {"date": "2021-06-18", "close": 0.29424, "volume": 139194.0}, {"date": "2021-06-21", "close": 0.289336, "volume": 1202923.0}, {"date": "2021-06-22", "close": 0.289336, "volume": 275574.0}, {"date": "2021-06-23", "close": 0.289336, "volume": 145216.0}, {"date": "2021-06-24", "close": 0.289336, "volume": 248067.0}, {"date": "2021-06-25", "close": 0.289336, "volume": 12465.0}, {"date": "2021-06-28", "close": 0.289336, "volume": 274741.0}, {"date": "2021-06-29", "close": 0.29424, "volume": 91489.0}, {"date": "2021-06-30", "close": 0.29424, "volume": 58645.0}, {"date": "2021-07-01", "close": 0.299144, "volume": 451.0}, {"date": "2021-07-02", "close": 0.29424, "volume": 40308.0}, {"date": "2021-07-05", "close": 0.29424, "volume": 5288.0}, {"date": "2021-07-06", "close": 0.308952, "volume": 183145.0}, {"date": "2021-07-07", "close": 0.31876, "volume": 96788.0}, {"date": "2021-07-08", "close": 0.29424, "volume": 142163.0}, {"date": "2021-07-09", "close": 0.299144, "volume": 72615.0}, {"date": "2021-07-12", "close": 0.289336, "volume": 309486.0}, {"date": "2021-07-13", "close": 0.284432, "volume": 51379.0}, {"date": "2021-07-14", "close": 0.289336, "volume": 140923.0}, {"date": "2021-07-15", "close": 0.289336, "volume": 4478.0}, {"date": "2021-07-16", "close": 0.284432, "volume": 1150.0}, {"date": "2021-07-19", "close": 0.284432, "volume": 232579.0}, {"date": "2021-07-20", "close": 0.274624, "volume": 308441.0}, {"date": "2021-07-21", "close": 0.279528, "volume": 104727.0}, {"date": "2021-07-22", "close": 0.279528, "volume": 12273.0}, {"date": "2021-07-23", "close": 0.284432, "volume": 4341866.0}, {"date": "2021-07-27", "close": 0.279528, "volume": 47.0}, {"date": "2021-07-28", "close": 0.279528, "volume": 54585.0}, {"date": "2021-07-29", "close": 0.274624, "volume": 20384.0}, {"date": "2021-07-30", "close": 0.274624, "volume": 73426.0}, {"date": "2021-08-02", "close": 0.274624, "volume": 18211.0}, {"date": "2021-08-03", "close": 0.274624, "volume": 2472.0}, {"date": "2021-08-04", "close": 0.274624, "volume": 1020.0}, {"date": "2021-08-05", "close": 0.284432, "volume": 14063.0}, {"date": "2021-08-06", "close": 0.284432, "volume": 56077.0}, {"date": "2021-08-09", "close": 0.289336, "volume": 49745.0}, {"date": "2021-08-10", "close": 0.29424, "volume": 64827.0}, {"date": "2021-08-11", "close": 0.29424, "volume": 237659.0}, {"date": "2021-08-12", "close": 0.274624, "volume": 128375.0}, {"date": "2021-08-13", "close": 0.274624, "volume": 3805480.0}, {"date": "2021-08-16", "close": 0.274624, "volume": 42766.0}, {"date": "2021-08-17", "close": 0.274624, "volume": 21501.0}, {"date": "2021-08-19", "close": 0.289336, "volume": 4227668.0}, {"date": "2021-08-20", "close": 0.29424, "volume": 209591.0}, {"date": "2021-08-23", "close": 0.26972, "volume": 212547.0}, {"date": "2021-08-24", "close": 0.264816, "volume": 165839.0}, {"date": "2021-08-26", "close": 0.279528, "volume": 118909.0}, {"date": "2021-08-27", "close": 0.26972, "volume": 40691.0}, {"date": "2021-08-30", "close": 0.274624, "volume": 9969.0}, {"date": "2021-08-31", "close": 0.284432, "volume": 208856.0}, {"date": "2021-09-01", "close": 0.279528, "volume": 163456.0}, {"date": "2021-09-02", "close": 0.284432, "volume": 101696.0}, {"date": "2021-09-03", "close": 0.31876, "volume": 1048787.0}, {"date": "2021-09-06", "close": 0.323664, "volume": 464188.0}, {"date": "2021-09-07", "close": 0.34328, "volume": 210311.0}, {"date": "2021-09-08", "close": 0.333472, "volume": 96206.0}, {"date": "2021-09-09", "close": 0.323664, "volume": 78603.0}, {"date": "2021-09-10", "close": 0.338376, "volume": 34390.0}, {"date": "2021-09-13", "close": 0.333472, "volume": 77372.0}, {"date": "2021-09-14", "close": 0.328568, "volume": 177103.0}, {"date": "2021-09-15", "close": 0.333472, "volume": 98351.0}, {"date": "2021-09-16", "close": 0.34328, "volume": 83894.0}, {"date": "2021-09-17", "close": 0.333472, "volume": 67265.0}, {"date": "2021-09-20", "close": 0.328568, "volume": 410659.0}, {"date": "2021-09-21", "close": 0.353088, "volume": 180727.0}, {"date": "2021-09-22", "close": 0.362896, "volume": 441967.0}, {"date": "2021-09-23", "close": 0.362896, "volume": 159368.0}, {"date": "2021-09-24", "close": 0.362896, "volume": 216909.0}, {"date": "2021-09-27", "close": 0.362896, "volume": 791076.0}, {"date": "2021-09-28", "close": 0.353088, "volume": 486110.0}, {"date": "2021-09-29", "close": 0.353088, "volume": 118421.0}, {"date": "2021-10-04", "close": 0.4, "volume": 1604690.0}, {"date": "2021-10-05", "close": 0.4, "volume": 581537.0}, {"date": "2021-10-06", "close": 0.39, "volume": 331295.0}, {"date": "2021-10-07", "close": 0.38, "volume": 201992.0}, {"date": "2021-10-08", "close": 0.375, "volume": 629954.0}, {"date": "2021-10-11", "close": 0.36, "volume": 410674.0}, {"date": "2021-10-12", "close": 0.35, "volume": 436735.0}, {"date": "2021-10-13", "close": 0.35, "volume": 1509111.0}, {"date": "2021-10-14", "close": 0.345, "volume": 2151529.0}, {"date": "2021-10-15", "close": 0.34, "volume": 9967804.0}, {"date": "2021-10-18", "close": 0.34, "volume": 3579759.0}, {"date": "2021-10-19", "close": 0.36, "volume": 439530.0}, {"date": "2021-10-20", "close": 0.365, "volume": 322594.0}, {"date": "2021-10-21", "close": 0.36, "volume": 806709.0}, {"date": "2021-10-22", "close": 0.365, "volume": 148685.0}, {"date": "2021-10-25", "close": 0.365, "volume": 914762.0}, {"date": "2021-10-26", "close": 0.365, "volume": 495455.0}, {"date": "2021-10-27", "close": 0.37, "volume": 177788.0}, {"date": "2021-10-28", "close": 0.36, "volume": 1085224.0}, {"date": "2021-10-29", "close": 0.36, "volume": 922644.0}, {"date": "2021-11-01", "close": 0.355, "volume": 245621.0}, {"date": "2021-11-02", "close": 0.34, "volume": 251581.0}, {"date": "2021-11-03", "close": 0.34, "volume": 86098.0}, {"date": "2021-11-04", "close": 0.34, "volume": 741810.0}, {"date": "2021-11-05", "close": 0.335, "volume": 1518998.0}, {"date": "2021-11-08", "close": 0.35, "volume": 518878.0}, {"date": "2021-11-09", "close": 0.3475, "volume": 3331668.0}, {"date": "2021-11-10", "close": 0.325, "volume": 912319.0}, {"date": "2021-11-11", "close": 0.32, "volume": 203017.0}, {"date": "2021-11-12", "close": 0.325, "volume": 8201691.0}, {"date": "2021-11-15", "close": 0.315, "volume": 134564.0}, {"date": "2021-11-16", "close": 0.33, "volume": 159200.0}, {"date": "2021-11-17", "close": 0.34, "volume": 451059.0}, {"date": "2021-11-18", "close": 0.34, "volume": 264315.0}, {"date": "2021-11-19", "close": 0.345, "volume": 5170673.0}, {"date": "2021-11-22", "close": 0.33, "volume": 279654.0}, {"date": "2021-11-23", "close": 0.33, "volume": 458361.0}, {"date": "2021-11-24", "close": 0.335, "volume": 1072943.0}, {"date": "2021-11-25", "close": 0.33, "volume": 306007.0}, {"date": "2021-11-26", "close": 0.355, "volume": 544870.0}, {"date": "2021-11-29", "close": 0.33, "volume": 572666.0}, {"date": "2021-11-30", "close": 0.33, "volume": 692594.0}, {"date": "2021-12-01", "close": 0.32, "volume": 73324.0}, {"date": "2021-12-02", "close": 0.31, "volume": 177321.0}, {"date": "2021-12-03", "close": 0.3175, "volume": 7238111.0}, {"date": "2021-12-06", "close": 0.31, "volume": 341338.0}, {"date": "2021-12-07", "close": 0.31, "volume": 153012.0}, {"date": "2021-12-08", "close": 0.32, "volume": 214163.0}, {"date": "2021-12-09", "close": 0.325, "volume": 1109.0}, {"date": "2021-12-10", "close": 0.315, "volume": 13482.0}, {"date": "2021-12-13", "close": 0.32, "volume": 45868.0}, {"date": "2021-12-14", "close": 0.315, "volume": 177516.0}, {"date": "2021-12-15", "close": 0.32, "volume": 574551.0}, {"date": "2021-12-16", "close": 0.315, "volume": 915205.0}, {"date": "2021-12-17", "close": 0.315, "volume": 249500.0}, {"date": "2021-12-20", "close": 0.315, "volume": 1306026.0}, {"date": "2021-12-21", "close": 0.315, "volume": 69748.0}, {"date": "2021-12-22", "close": 0.32, "volume": 134809.0}, {"date": "2021-12-23", "close": 0.33, "volume": 213538.0}, {"date": "2021-12-24", "close": 0.34, "volume": 94611.0}, {"date": "2021-12-29", "close": 0.35, "volume": 13345.0}, {"date": "2021-12-30", "close": 0.355, "volume": 21332.0}, {"date": "2021-12-31", "close": 0.35, "volume": 41503.0}, {"date": "2022-01-04", "close": 0.34, "volume": 317114.0}, {"date": "2022-01-05", "close": 0.35, "volume": 33241.0}, {"date": "2022-01-06", "close": 0.325, "volume": 71617.0}, {"date": "2022-01-07", "close": 0.345, "volume": 102518.0}, {"date": "2022-01-10", "close": 0.345, "volume": 29.0}, {"date": "2022-01-11", "close": 0.335, "volume": 4716.0}, {"date": "2022-01-12", "close": 0.34, "volume": 11025.0}, {"date": "2022-01-13", "close": 0.35, "volume": 93703.0}, {"date": "2022-01-14", "close": 0.345, "volume": 38431.0}, {"date": "2022-01-17", "close": 0.34, "volume": 94140.0}, {"date": "2022-01-18", "close": 0.35, "volume": 140498.0}, {"date": "2022-01-19", "close": 0.35, "volume": 40563.0}, {"date": "2022-01-20", "close": 0.34, "volume": 5385.0}, {"date": "2022-01-21", "close": 0.34, "volume": 107027.0}, {"date": "2022-01-24", "close": 0.325, "volume": 325144.0}, {"date": "2022-01-25", "close": 0.325, "volume": 170698.0}, {"date": "2022-01-27", "close": 0.31, "volume": 606833.0}, {"date": "2022-01-28", "close": 0.33, "volume": 147837.0}, {"date": "2022-01-31", "close": 0.325, "volume": 877750.0}, {"date": "2022-02-01", "close": 0.3275, "volume": 38011.0}, {"date": "2022-02-02", "close": 0.32, "volume": 54976.0}, {"date": "2022-02-03", "close": 0.32, "volume": 7600.0}, {"date": "2022-02-04", "close": 0.32, "volume": 2956943.0}, {"date": "2022-02-07", "close": 0.345, "volume": 303600.0}, {"date": "2022-02-08", "close": 0.35, "volume": 166583.0}, {"date": "2022-02-09", "close": 0.345, "volume": 135289.0}, {"date": "2022-02-10", "close": 0.34, "volume": 313119.0}, {"date": "2022-02-11", "close": 0.34, "volume": 28884.0}, {"date": "2022-02-14", "close": 0.335, "volume": 65132.0}, {"date": "2022-02-15", "close": 0.33, "volume": 61717.0}, {"date": "2022-02-16", "close": 0.33, "volume": 101150.0}, {"date": "2022-02-17", "close": 0.325, "volume": 375211.0}, {"date": "2022-02-18", "close": 0.325, "volume": 4394.0}, {"date": "2022-02-21", "close": 0.33, "volume": 92838.0}, {"date": "2022-02-22", "close": 0.325, "volume": 334718.0}, {"date": "2022-02-23", "close": 0.325, "volume": 130624.0}, {"date": "2022-02-24", "close": 0.31, "volume": 138863.0}, {"date": "2022-02-25", "close": 0.325, "volume": 604830.0}, {"date": "2022-02-28", "close": 0.325, "volume": 71332.0}, {"date": "2022-03-01", "close": 0.33, "volume": 17043.0}, {"date": "2022-03-02", "close": 0.325, "volume": 50759.0}, {"date": "2022-03-03", "close": 0.325, "volume": 66310.0}, {"date": "2022-03-04", "close": 0.32, "volume": 76518.0}, {"date": "2022-03-07", "close": 0.305, "volume": 355419.0}, {"date": "2022-03-08", "close": 0.29, "volume": 662273.0}, {"date": "2022-03-09", "close": 0.29, "volume": 263403.0}, {"date": "2022-03-10", "close": 0.29, "volume": 2768533.0}, {"date": "2022-03-11", "close": 0.28, "volume": 61957.0}, {"date": "2022-03-14", "close": 0.285, "volume": 117260.0}, {"date": "2022-03-15", "close": 0.285, "volume": 7032762.0}, {"date": "2022-03-16", "close": 0.29, "volume": 13162939.0}, {"date": "2022-03-17", "close": 0.29, "volume": 111799.0}, {"date": "2022-03-18", "close": 0.29, "volume": 40629.0}, {"date": "2022-03-21", "close": 0.315, "volume": 3200240.0}, {"date": "2022-03-22", "close": 0.3, "volume": 203585.0}, {"date": "2022-03-23", "close": 0.3, "volume": 9099464.0}, {"date": "2022-03-24", "close": 0.295, "volume": 3528.0}, {"date": "2022-03-25", "close": 0.295, "volume": 23170.0}, {"date": "2022-03-28", "close": 0.285, "volume": 630371.0}, {"date": "2022-03-29", "close": 0.28, "volume": 10042293.0}, {"date": "2022-03-30", "close": 0.3, "volume": 4172084.0}, {"date": "2022-03-31", "close": 0.32, "volume": 3688982.0}, {"date": "2022-04-01", "close": 0.31, "volume": 19899.0}, {"date": "2022-04-04", "close": 0.31, "volume": 12867.0}, {"date": "2022-04-05", "close": 0.32, "volume": 104630.0}, {"date": "2022-04-06", "close": 0.3175, "volume": 13566.0}, {"date": "2022-04-07", "close": 0.31, "volume": 13825.0}, {"date": "2022-04-08", "close": 0.31, "volume": 4151835.0}, {"date": "2022-04-11", "close": 0.315, "volume": 887205.0}, {"date": "2022-04-13", "close": 0.32, "volume": 40227.0}, {"date": "2022-04-14", "close": 0.32, "volume": 286585.0}, {"date": "2022-04-19", "close": 0.31, "volume": 972592.0}, {"date": "2022-04-20", "close": 0.315, "volume": 3697.0}, {"date": "2022-04-21", "close": 0.32, "volume": 77805.0}, {"date": "2022-04-22", "close": 0.325, "volume": 22663.0}, {"date": "2022-04-26", "close": 0.315, "volume": 2058303.0}, {"date": "2022-04-28", "close": 0.325, "volume": 27070.0}, {"date": "2022-04-29", "close": 0.33, "volume": 161014.0}, {"date": "2022-05-02", "close": 0.32, "volume": 2908.0}, {"date": "2022-05-03", "close": 0.33, "volume": 100009.0}, {"date": "2022-05-04", "close": 0.33, "volume": 97119.0}, {"date": "2022-05-05", "close": 0.32, "volume": 1991656.0}, {"date": "2022-05-06", "close": 0.3, "volume": 10949948.0}, {"date": "2022-05-09", "close": 0.29, "volume": 34628.0}, {"date": "2022-05-10", "close": 0.295, "volume": 610300.0}, {"date": "2022-05-11", "close": 0.3, "volume": 37906.0}, {"date": "2022-05-12", "close": 0.27, "volume": 414749.0}, {"date": "2022-05-13", "close": 0.265, "volume": 201719.0}, {"date": "2022-05-16", "close": 0.265, "volume": 77302.0}, {"date": "2022-05-17", "close": 0.26, "volume": 19465480.0}, {"date": "2022-05-18", "close": 0.255, "volume": 1981123.0}, {"date": "2022-05-19", "close": 0.25, "volume": 83764.0}, {"date": "2022-05-20", "close": 0.275, "volume": 274419.0}, {"date": "2022-05-23", "close": 0.26, "volume": 175563.0}, {"date": "2022-05-24", "close": 0.26, "volume": 30776.0}, {"date": "2022-05-25", "close": 0.2575, "volume": 18157908.0}, {"date": "2022-05-26", "close": 0.245, "volume": 69039.0}, {"date": "2022-05-27", "close": 0.24, "volume": 135446.0}, {"date": "2022-05-30", "close": 0.24, "volume": 1733554.0}, {"date": "2022-05-31", "close": 0.25, "volume": 47079.0}, {"date": "2022-06-01", "close": 0.25, "volume": 267541.0}, {"date": "2022-06-02", "close": 0.25, "volume": 84487.0}, {"date": "2022-06-03", "close": 0.24, "volume": 104161.0}, {"date": "2022-06-06", "close": 0.235, "volume": 211066.0}, {"date": "2022-06-07", "close": 0.245, "volume": 1766943.0}, {"date": "2022-06-08", "close": 0.24, "volume": 55056.0}, {"date": "2022-06-09", "close": 0.235, "volume": 504370.0}, {"date": "2022-06-10", "close": 0.225, "volume": 4861332.0}, {"date": "2022-06-14", "close": 0.21, "volume": 2625669.0}, {"date": "2022-06-15", "close": 0.225, "volume": 6756275.0}, {"date": "2022-06-16", "close": 0.235, "volume": 141269.0}, {"date": "2022-06-17", "close": 0.21, "volume": 1565720.0}, {"date": "2022-06-20", "close": 0.2275, "volume": 200350.0}, {"date": "2022-06-21", "close": 0.22, "volume": 106586.0}, {"date": "2022-06-23", "close": 0.22, "volume": 5263331.0}, {"date": "2022-06-24", "close": 0.215, "volume": 276463.0}, {"date": "2022-06-27", "close": 0.22, "volume": 1264758.0}, {"date": "2022-06-28", "close": 0.22, "volume": 502323.0}, {"date": "2022-06-29", "close": 0.21, "volume": 14448090.0}, {"date": "2022-06-30", "close": 0.22, "volume": 714681.0}, {"date": "2022-07-01", "close": 0.22, "volume": 35055.0}, {"date": "2022-07-04", "close": 0.2, "volume": 10185979.0}, {"date": "2022-07-05", "close": 0.22, "volume": 171608.0}, {"date": "2022-07-06", "close": 0.22, "volume": 2400235.0}, {"date": "2022-07-07", "close": 0.215, "volume": 5163021.0}, {"date": "2022-07-08", "close": 0.21, "volume": 110.0}, {"date": "2022-07-11", "close": 0.21, "volume": 7169.0}, {"date": "2022-07-12", "close": 0.21, "volume": 751677.0}, {"date": "2022-07-13", "close": 0.21, "volume": 565334.0}, {"date": "2022-07-14", "close": 0.19, "volume": 498884.0}, {"date": "2022-07-15", "close": 0.19, "volume": 2252137.0}, {"date": "2022-07-18", "close": 0.18, "volume": 195974.0}, {"date": "2022-07-19", "close": 0.225, "volume": 6928934.0}, {"date": "2022-07-20", "close": 0.235, "volume": 139313.0}, {"date": "2022-07-21", "close": 0.25, "volume": 21401.0}, {"date": "2022-07-22", "close": 0.245, "volume": 104570.0}, {"date": "2022-07-25", "close": 0.25, "volume": 65632.0}, {"date": "2022-07-26", "close": 0.255, "volume": 94042.0}, {"date": "2022-07-27", "close": 0.25, "volume": 100367.0}, {"date": "2022-07-28", "close": 0.26, "volume": 40000.0}, {"date": "2022-07-29", "close": 0.275, "volume": 28000.0}, {"date": "2022-08-01", "close": 0.265, "volume": 40000.0}, {"date": "2022-08-02", "close": 0.26, "volume": 51858.0}, {"date": "2022-08-03", "close": 0.24, "volume": 29014.0}, {"date": "2022-08-04", "close": 0.255, "volume": 44155.0}, {"date": "2022-08-05", "close": 0.26, "volume": 64828.0}, {"date": "2022-08-08", "close": 0.25, "volume": 25027.0}, {"date": "2022-08-09", "close": 0.25, "volume": 92675.0}, {"date": "2022-08-10", "close": 0.255, "volume": 313.0}, {"date": "2022-08-11", "close": 0.26, "volume": 234908.0}, {"date": "2022-08-12", "close": 0.265, "volume": 188.0}, {"date": "2022-08-15", "close": 0.27, "volume": 43584.0}, {"date": "2022-08-17", "close": 0.255, "volume": 2597891.0}, {"date": "2022-08-18", "close": 0.25, "volume": 33397.0}, {"date": "2022-08-19", "close": 0.245, "volume": 95202.0}, {"date": "2022-08-22", "close": 0.24, "volume": 26255.0}, {"date": "2022-08-23", "close": 0.235, "volume": 85903.0}, {"date": "2022-08-24", "close": 0.235, "volume": 6000.0}, {"date": "2022-08-25", "close": 0.225, "volume": 11360448.0}, {"date": "2022-08-26", "close": 0.23, "volume": 2157165.0}, {"date": "2022-08-29", "close": 0.22, "volume": 867586.0}, {"date": "2022-08-30", "close": 0.21, "volume": 2153385.0}, {"date": "2022-09-01", "close": 0.215, "volume": 27217.0}, {"date": "2022-09-02", "close": 0.205, "volume": 106754.0}, {"date": "2022-09-05", "close": 0.2, "volume": 6000.0}, {"date": "2022-09-08", "close": 0.21, "volume": 26148.0}, {"date": "2022-09-09", "close": 0.215, "volume": 60843.0}, {"date": "2022-09-12", "close": 0.215, "volume": 260750.0}, {"date": "2022-09-13", "close": 0.21, "volume": 633973.0}, {"date": "2022-09-14", "close": 0.215, "volume": 47.0}, {"date": "2022-09-15", "close": 0.215, "volume": 374608.0}, {"date": "2022-09-21", "close": 0.205, "volume": 265047.0}, {"date": "2022-09-23", "close": 0.19, "volume": 768054.0}, {"date": "2022-09-26", "close": 0.205, "volume": 168684.0}, {"date": "2022-09-27", "close": 0.2, "volume": 63876.0}, {"date": "2022-09-29", "close": 0.205, "volume": 15651.0}, {"date": "2022-09-30", "close": 0.2, "volume": 619911.0}, {"date": "2022-10-03", "close": 0.205, "volume": 73.0}, {"date": "2022-10-04", "close": 0.2, "volume": 400174.0}, {"date": "2022-10-05", "close": 0.2, "volume": 15001.0}, {"date": "2022-10-06", "close": 0.22, "volume": 43000.0}, {"date": "2022-10-07", "close": 0.205, "volume": 12808.0}, {"date": "2022-10-10", "close": 0.215, "volume": 51814.0}, {"date": "2022-10-11", "close": 0.215, "volume": 239965.0}, {"date": "2022-10-12", "close": 0.215, "volume": 174746.0}, {"date": "2022-10-13", "close": 0.2, "volume": 3719509.0}, {"date": "2022-10-14", "close": 0.21, "volume": 20299887.0}, {"date": "2022-10-17", "close": 0.21, "volume": 5546.0}, {"date": "2022-10-19", "close": 0.21, "volume": 1266043.0}, {"date": "2022-10-20", "close": 0.21, "volume": 9804.0}, {"date": "2022-10-24", "close": 0.21, "volume": 10944.0}, {"date": "2022-10-25", "close": 0.21, "volume": 2888.0}, {"date": "2022-10-26", "close": 0.23, "volume": 1101445.0}, {"date": "2022-10-27", "close": 0.22, "volume": 498773.0}, {"date": "2022-10-28", "close": 0.225, "volume": 254926.0}, {"date": "2022-10-31", "close": 0.23, "volume": 754489.0}, {"date": "2022-11-01", "close": 0.24, "volume": 36323.0}, {"date": "2022-11-02", "close": 0.24, "volume": 106695.0}, {"date": "2022-11-03", "close": 0.24, "volume": 4111.0}, {"date": "2022-11-04", "close": 0.24, "volume": 25.0}, {"date": "2022-11-08", "close": 0.23, "volume": 73732.0}, {"date": "2022-11-09", "close": 0.225, "volume": 106215.0}, {"date": "2022-11-10", "close": 0.23, "volume": 15018.0}, {"date": "2022-11-11", "close": 0.23, "volume": 18810.0}, {"date": "2022-11-14", "close": 0.235, "volume": 990944.0}, {"date": "2022-11-15", "close": 0.235, "volume": 9570.0}, {"date": "2022-11-16", "close": 0.23, "volume": 61836.0}, {"date": "2022-11-17", "close": 0.235, "volume": 1164.0}, {"date": "2022-11-18", "close": 0.225, "volume": 64122.0}, {"date": "2022-11-21", "close": 0.21, "volume": 305401.0}, {"date": "2022-11-22", "close": 0.215, "volume": 323988.0}, {"date": "2022-11-23", "close": 0.22, "volume": 108702.0}, {"date": "2022-11-24", "close": 0.23, "volume": 40124.0}, {"date": "2022-11-25", "close": 0.225, "volume": 80000.0}, {"date": "2022-11-28", "close": 0.23, "volume": 232154.0}, {"date": "2022-11-29", "close": 0.21, "volume": 884958.0}, {"date": "2022-11-30", "close": 0.215, "volume": 1749293.0}, {"date": "2022-12-02", "close": 0.215, "volume": 388948.0}, {"date": "2022-12-05", "close": 0.23, "volume": 66272.0}, {"date": "2022-12-07", "close": 0.225, "volume": 78231.0}, {"date": "2022-12-08", "close": 0.225, "volume": 118114.0}, {"date": "2022-12-09", "close": 0.225, "volume": 198878.0}, {"date": "2022-12-12", "close": 0.22, "volume": 24879.0}, {"date": "2022-12-13", "close": 0.21, "volume": 328328.0}, {"date": "2022-12-14", "close": 0.23, "volume": 317883.0}, {"date": "2022-12-15", "close": 0.23, "volume": 20000.0}, {"date": "2022-12-16", "close": 0.225, "volume": 583094.0}, {"date": "2022-12-19", "close": 0.225, "volume": 16000.0}, {"date": "2022-12-20", "close": 0.22, "volume": 87202.0}, {"date": "2022-12-21", "close": 0.22, "volume": 163269.0}, {"date": "2022-12-22", "close": 0.225, "volume": 792225.0}, {"date": "2022-12-23", "close": 0.23, "volume": 19515.0}, {"date": "2022-12-29", "close": 0.22, "volume": 3098.0}, {"date": "2022-12-30", "close": 0.23, "volume": 285113.0}, {"date": "2023-01-03", "close": 0.235, "volume": 31692.0}, {"date": "2023-01-05", "close": 0.235, "volume": 713.0}, {"date": "2023-01-06", "close": 0.245, "volume": 21617.0}, {"date": "2023-01-09", "close": 0.24, "volume": 174424.0}, {"date": "2023-01-10", "close": 0.24, "volume": 65216.0}, {"date": "2023-01-11", "close": 0.245, "volume": 163851.0}, {"date": "2023-01-12", "close": 0.245, "volume": 34.0}, {"date": "2023-01-13", "close": 0.25, "volume": 196006.0}, {"date": "2023-01-16", "close": 0.245, "volume": 1362348.0}, {"date": "2023-01-17", "close": 0.255, "volume": 32568.0}, {"date": "2023-01-18", "close": 0.26, "volume": 47940.0}, {"date": "2023-01-19", "close": 0.27, "volume": 7371681.0}, {"date": "2023-01-20", "close": 0.275, "volume": 55288.0}, {"date": "2023-01-23", "close": 0.275, "volume": 166267.0}, {"date": "2023-01-24", "close": 0.275, "volume": 2325065.0}, {"date": "2023-01-25", "close": 0.28, "volume": 2357069.0}, {"date": "2023-01-27", "close": 0.27, "volume": 4175.0}, {"date": "2023-01-30", "close": 0.28, "volume": 358425.0}, {"date": "2023-01-31", "close": 0.28, "volume": 183081.0}, {"date": "2023-02-01", "close": 0.27, "volume": 402934.0}, {"date": "2023-02-02", "close": 0.28, "volume": 17817.0}, {"date": "2023-02-03", "close": 0.285, "volume": 886030.0}, {"date": "2023-02-06", "close": 0.2925, "volume": 172812.0}, {"date": "2023-02-07", "close": 0.29, "volume": 1964686.0}, {"date": "2023-02-08", "close": 0.295, "volume": 1877019.0}, {"date": "2023-02-09", "close": 0.3, "volume": 93772.0}, {"date": "2023-02-10", "close": 0.305, "volume": 3898242.0}, {"date": "2023-02-13", "close": 0.3, "volume": 117440.0}, {"date": "2023-02-14", "close": 0.295, "volume": 606304.0}, {"date": "2023-02-15", "close": 0.295, "volume": 355151.0}, {"date": "2023-02-16", "close": 0.3, "volume": 544944.0}, {"date": "2023-02-17", "close": 0.3, "volume": 1144291.0}, {"date": "2023-02-20", "close": 0.285, "volume": 4632484.0}, {"date": "2023-02-21", "close": 0.29, "volume": 495568.0}, {"date": "2023-02-22", "close": 0.295, "volume": 252003.0}, {"date": "2023-02-23", "close": 0.3, "volume": 835307.0}, {"date": "2023-02-24", "close": 0.3, "volume": 115281.0}, {"date": "2023-02-27", "close": 0.3, "volume": 276701.0}, {"date": "2023-02-28", "close": 0.3, "volume": 156950.0}, {"date": "2023-03-01", "close": 0.3, "volume": 10000.0}, {"date": "2023-03-02", "close": 0.285, "volume": 2631657.0}, {"date": "2023-03-03", "close": 0.285, "volume": 39917.0}, {"date": "2023-03-06", "close": 0.3, "volume": 154079.0}, {"date": "2023-03-07", "close": 0.295, "volume": 108893.0}, {"date": "2023-03-08", "close": 0.285, "volume": 21600.0}, {"date": "2023-03-09", "close": 0.275, "volume": 50954.0}, {"date": "2023-03-13", "close": 0.26, "volume": 20000.0}, {"date": "2023-03-15", "close": 0.26, "volume": 5037.0}, {"date": "2023-03-16", "close": 0.275, "volume": 127210.0}, {"date": "2023-03-17", "close": 0.26, "volume": 151013.0}, {"date": "2023-03-20", "close": 0.275, "volume": 39060.0}, {"date": "2023-03-27", "close": 0.265, "volume": 347050.0}, {"date": "2023-03-28", "close": 0.275, "volume": 63665.0}, {"date": "2023-03-29", "close": 0.27, "volume": 1526387.0}, {"date": "2023-03-30", "close": 0.275, "volume": 60556.0}, {"date": "2023-03-31", "close": 0.275, "volume": 76350.0}, {"date": "2023-04-03", "close": 0.275, "volume": 1485.0}, {"date": "2023-04-04", "close": 0.275, "volume": 10870.0}, {"date": "2023-04-05", "close": 0.275, "volume": 98861.0}, {"date": "2023-04-06", "close": 0.265, "volume": 269322.0}, {"date": "2023-04-11", "close": 0.27, "volume": 84971.0}, {"date": "2023-04-12", "close": 0.27, "volume": 60666.0}, {"date": "2023-04-13", "close": 0.27, "volume": 182774.0}, {"date": "2023-04-14", "close": 0.275, "volume": 898533.0}, {"date": "2023-04-17", "close": 0.26, "volume": 447581.0}, {"date": "2023-04-18", "close": 0.265, "volume": 35023.0}, {"date": "2023-04-19", "close": 0.26, "volume": 2501.0}, {"date": "2023-04-20", "close": 0.265, "volume": 209889.0}, {"date": "2023-04-21", "close": 0.265, "volume": 685683.0}, {"date": "2023-04-24", "close": 0.28, "volume": 366325.0}, {"date": "2023-04-26", "close": 0.275, "volume": 13193.0}, {"date": "2023-04-27", "close": 0.28, "volume": 61098.0}, {"date": "2023-04-28", "close": 0.29, "volume": 148732.0}, {"date": "2023-05-01", "close": 0.29, "volume": 81559.0}, {"date": "2023-05-02", "close": 0.285, "volume": 124207.0}, {"date": "2023-05-03", "close": 0.28, "volume": 34175.0}, {"date": "2023-05-04", "close": 0.275, "volume": 60124.0}, {"date": "2023-05-05", "close": 0.29, "volume": 14704.0}, {"date": "2023-05-08", "close": 0.29, "volume": 194232.0}, {"date": "2023-05-09", "close": 0.28, "volume": 22181.0}, {"date": "2023-05-10", "close": 0.285, "volume": 110560.0}, {"date": "2023-05-11", "close": 0.285, "volume": 50414.0}, {"date": "2023-05-12", "close": 0.28, "volume": 367632.0}, {"date": "2023-05-15", "close": 0.29, "volume": 392529.0}, {"date": "2023-05-16", "close": 0.285, "volume": 486.0}, {"date": "2023-05-17", "close": 0.28, "volume": 218789.0}, {"date": "2023-05-18", "close": 0.275, "volume": 11992.0}, {"date": "2023-05-19", "close": 0.27, "volume": 10556.0}, {"date": "2023-05-22", "close": 0.265, "volume": 122222.0}, {"date": "2023-05-23", "close": 0.26, "volume": 163265.0}, {"date": "2023-05-24", "close": 0.26, "volume": 148434.0}, {"date": "2023-05-25", "close": 0.245, "volume": 250919.0}, {"date": "2023-05-26", "close": 0.24, "volume": 1201833.0}, {"date": "2023-05-29", "close": 0.24, "volume": 115756.0}, {"date": "2023-05-30", "close": 0.245, "volume": 2143346.0}, {"date": "2023-05-31", "close": 0.245, "volume": 8394758.0}, {"date": "2023-06-01", "close": 0.26, "volume": 11680.0}, {"date": "2023-06-02", "close": 0.24, "volume": 2154.0}, {"date": "2023-06-05", "close": 0.24, "volume": 31470.0}, {"date": "2023-06-06", "close": 0.245, "volume": 23677.0}, {"date": "2023-06-07", "close": 0.245, "volume": 119693.0}, {"date": "2023-06-08", "close": 0.24, "volume": 125203.0}, {"date": "2023-06-13", "close": 0.24, "volume": 918606.0}, {"date": "2023-06-14", "close": 0.24, "volume": 4404341.0}, {"date": "2023-06-15", "close": 0.24, "volume": 1966085.0}, {"date": "2023-06-16", "close": 0.23, "volume": 2205371.0}, {"date": "2023-06-19", "close": 0.24, "volume": 851103.0}, {"date": "2023-06-20", "close": 0.235, "volume": 495288.0}, {"date": "2023-06-21", "close": 0.23, "volume": 14848.0}, {"date": "2023-06-22", "close": 0.235, "volume": 1879.0}, {"date": "2023-06-23", "close": 0.23, "volume": 106842.0}, {"date": "2023-06-26", "close": 0.23, "volume": 7886.0}, {"date": "2023-06-27", "close": 0.23, "volume": 90154.0}, {"date": "2023-06-28", "close": 0.23, "volume": 1234905.0}, {"date": "2023-06-29", "close": 0.225, "volume": 378347.0}, {"date": "2023-06-30", "close": 0.235, "volume": 566057.0}, {"date": "2023-07-03", "close": 0.22, "volume": 22600.0}, {"date": "2023-07-04", "close": 0.235, "volume": 17226.0}, {"date": "2023-07-05", "close": 0.22, "volume": 226398.0}, {"date": "2023-07-06", "close": 0.22, "volume": 135929.0}, {"date": "2023-07-07", "close": 0.215, "volume": 4700.0}, {"date": "2023-07-10", "close": 0.215, "volume": 22083.0}, {"date": "2023-07-11", "close": 0.23, "volume": 42267.0}, {"date": "2023-07-12", "close": 0.22, "volume": 21278.0}, {"date": "2023-07-13", "close": 0.215, "volume": 4600.0}, {"date": "2023-07-14", "close": 0.225, "volume": 132.0}, {"date": "2023-07-17", "close": 0.22, "volume": 58119.0}, {"date": "2023-07-18", "close": 0.22, "volume": 1500.0}, {"date": "2023-07-19", "close": 0.215, "volume": 100006.0}, {"date": "2023-07-20", "close": 0.215, "volume": 208261.0}, {"date": "2023-07-21", "close": 0.21, "volume": 105919.0}, {"date": "2023-07-24", "close": 0.2, "volume": 67975.0}, {"date": "2023-07-25", "close": 0.21, "volume": 72988.0}, {"date": "2023-07-26", "close": 0.21, "volume": 87016.0}, {"date": "2023-07-27", "close": 0.24, "volume": 175513.0}, {"date": "2023-07-28", "close": 0.225, "volume": 1502504.0}, {"date": "2023-07-31", "close": 0.225, "volume": 17584.0}, {"date": "2023-08-01", "close": 0.225, "volume": 1601.0}, {"date": "2023-08-02", "close": 0.225, "volume": 113855.0}, {"date": "2023-08-03", "close": 0.24, "volume": 76381.0}, {"date": "2023-08-04", "close": 0.235, "volume": 16840.0}, {"date": "2023-08-07", "close": 0.23, "volume": 38381.0}, {"date": "2023-08-08", "close": 0.225, "volume": 205060.0}, {"date": "2023-08-09", "close": 0.22, "volume": 24074.0}, {"date": "2023-08-10", "close": 0.25, "volume": 228427.0}, {"date": "2023-08-11", "close": 0.245, "volume": 237617.0}, {"date": "2023-08-14", "close": 0.235, "volume": 462470.0}, {"date": "2023-08-15", "close": 0.235, "volume": 42016.0}, {"date": "2023-08-16", "close": 0.225, "volume": 109136.0}, {"date": "2023-08-17", "close": 0.225, "volume": 84179.0}, {"date": "2023-08-18", "close": 0.225, "volume": 37865.0}, {"date": "2023-08-21", "close": 0.225, "volume": 8333.0}, {"date": "2023-08-22", "close": 0.225, "volume": 7474.0}, {"date": "2023-08-24", "close": 0.24, "volume": 51500.0}, {"date": "2023-08-25", "close": 0.24, "volume": 92516.0}, {"date": "2023-08-28", "close": 0.2325, "volume": 6713.0}, {"date": "2023-08-29", "close": 0.22, "volume": 26380.0}, {"date": "2023-08-30", "close": 0.215, "volume": 164204.0}, {"date": "2023-08-31", "close": 0.22, "volume": 91833.0}, {"date": "2023-09-04", "close": 0.22, "volume": 284784.0}, {"date": "2023-09-05", "close": 0.21, "volume": 100124.0}, {"date": "2023-09-06", "close": 0.21, "volume": 3001.0}, {"date": "2023-09-08", "close": 0.205, "volume": 2115990.0}, {"date": "2023-09-11", "close": 0.2, "volume": 567055.0}, {"date": "2023-09-12", "close": 0.21, "volume": 57246.0}, {"date": "2023-09-13", "close": 0.215, "volume": 115147.0}, {"date": "2023-09-14", "close": 0.205, "volume": 1200943.0}, {"date": "2023-09-15", "close": 0.21, "volume": 1352738.0}, {"date": "2023-09-18", "close": 0.205, "volume": 784854.0}, {"date": "2023-09-19", "close": 0.205, "volume": 3344546.0}, {"date": "2023-09-20", "close": 0.205, "volume": 207010.0}, {"date": "2023-09-21", "close": 0.205, "volume": 319618.0}, {"date": "2023-09-22", "close": 0.2, "volume": 13936.0}, {"date": "2023-09-25", "close": 0.205, "volume": 42833.0}, {"date": "2023-09-26", "close": 0.21, "volume": 110685.0}, {"date": "2023-09-27", "close": 0.205, "volume": 84968.0}, {"date": "2023-09-28", "close": 0.205, "volume": 27802.0}, {"date": "2023-09-29", "close": 0.22, "volume": 289082.0}, {"date": "2023-10-02", "close": 0.215, "volume": 23981.0}, {"date": "2023-10-03", "close": 0.205, "volume": 138314.0}, {"date": "2023-10-04", "close": 0.195, "volume": 8524.0}, {"date": "2023-10-05", "close": 0.24, "volume": 116318.0}, {"date": "2023-10-06", "close": 0.22, "volume": 167679.0}, {"date": "2023-10-09", "close": 0.22, "volume": 29387.0}, {"date": "2023-10-10", "close": 0.22, "volume": 225342.0}, {"date": "2023-10-11", "close": 0.22, "volume": 95672.0}, {"date": "2023-10-12", "close": 0.21, "volume": 2061863.0}, {"date": "2023-10-13", "close": 0.2, "volume": 220464.0}, {"date": "2023-10-16", "close": 0.2, "volume": 248349.0}, {"date": "2023-10-17", "close": 0.2, "volume": 17099.0}, {"date": "2023-10-19", "close": 0.205, "volume": 9167.0}, {"date": "2023-10-20", "close": 0.21, "volume": 361896.0}, {"date": "2023-10-23", "close": 0.205, "volume": 19968.0}, {"date": "2023-10-27", "close": 0.21, "volume": 9888.0}, {"date": "2023-10-30", "close": 0.21, "volume": 9923.0}, {"date": "2023-10-31", "close": 0.215, "volume": 72357.0}, {"date": "2023-11-02", "close": 0.215, "volume": 64550.0}, {"date": "2023-11-03", "close": 0.22, "volume": 13388.0}, {"date": "2023-11-06", "close": 0.205, "volume": 3901.0}, {"date": "2023-11-07", "close": 0.215, "volume": 5612.0}, {"date": "2023-11-08", "close": 0.21, "volume": 5.0}, {"date": "2023-11-09", "close": 0.2, "volume": 80518.0}, {"date": "2023-11-10", "close": 0.19, "volume": 134472.0}, {"date": "2023-11-13", "close": 0.205, "volume": 20427.0}, {"date": "2023-11-14", "close": 0.195, "volume": 27115.0}, {"date": "2023-11-15", "close": 0.2, "volume": 532023.0}, {"date": "2023-11-16", "close": 0.2, "volume": 39417.0}, {"date": "2023-11-17", "close": 0.195, "volume": 190223.0}, {"date": "2023-11-22", "close": 0.185, "volume": 700656.0}, {"date": "2023-11-24", "close": 0.185, "volume": 1194.0}, {"date": "2023-11-27", "close": 0.18, "volume": 11350.0}, {"date": "2023-11-28", "close": 0.175, "volume": 2596515.0}, {"date": "2023-11-29", "close": 0.175, "volume": 481750.0}, {"date": "2023-11-30", "close": 0.185, "volume": 3079395.0}, {"date": "2023-12-01", "close": 0.185, "volume": 30122.0}, {"date": "2023-12-04", "close": 0.18, "volume": 80577.0}, {"date": "2023-12-05", "close": 0.18, "volume": 82474.0}, {"date": "2023-12-06", "close": 0.18, "volume": 20018.0}, {"date": "2023-12-07", "close": 0.18, "volume": 236074.0}, {"date": "2023-12-08", "close": 0.185, "volume": 493855.0}, {"date": "2023-12-11", "close": 0.195, "volume": 49352.0}, {"date": "2023-12-12", "close": 0.185, "volume": 156801.0}, {"date": "2023-12-13", "close": 0.185, "volume": 30.0}, {"date": "2023-12-14", "close": 0.2, "volume": 841456.0}, {"date": "2023-12-15", "close": 0.205, "volume": 470814.0}, {"date": "2023-12-18", "close": 0.2, "volume": 2887941.0}, {"date": "2023-12-19", "close": 0.195, "volume": 650735.0}, {"date": "2023-12-20", "close": 0.2, "volume": 1622519.0}, {"date": "2023-12-21", "close": 0.185, "volume": 376590.0}, {"date": "2023-12-22", "close": 0.175, "volume": 2466194.0}, {"date": "2023-12-27", "close": 0.185, "volume": 75276.0}, {"date": "2023-12-28", "close": 0.19, "volume": 141505.0}, {"date": "2023-12-29", "close": 0.195, "volume": 2960.0}, {"date": "2024-01-02", "close": 0.175, "volume": 137110.0}, {"date": "2024-01-03", "close": 0.185, "volume": 5594.0}, {"date": "2024-01-04", "close": 0.185, "volume": 3.0}, {"date": "2024-01-05", "close": 0.185, "volume": 184.0}, {"date": "2024-01-08", "close": 0.195, "volume": 54411.0}, {"date": "2024-01-09", "close": 0.175, "volume": 7194.0}, {"date": "2024-01-10", "close": 0.185, "volume": 130778.0}, {"date": "2024-01-11", "close": 0.18, "volume": 50447.0}, {"date": "2024-01-12", "close": 0.18, "volume": 69689.0}, {"date": "2024-01-15", "close": 0.17, "volume": 70272.0}, {"date": "2024-01-16", "close": 0.17, "volume": 537356.0}, {"date": "2024-01-17", "close": 0.17, "volume": 59857.0}, {"date": "2024-01-19", "close": 0.17, "volume": 83656.0}, {"date": "2024-01-22", "close": 0.175, "volume": 172415.0}, {"date": "2024-01-23", "close": 0.175, "volume": 40728.0}, {"date": "2024-01-24", "close": 0.175, "volume": 267415.0}, {"date": "2024-01-25", "close": 0.175, "volume": 214148.0}, {"date": "2024-01-29", "close": 0.175, "volume": 1380765.0}, {"date": "2024-01-30", "close": 0.19, "volume": 182152.0}, {"date": "2024-01-31", "close": 0.19, "volume": 55309.0}, {"date": "2024-02-01", "close": 0.18, "volume": 147703.0}, {"date": "2024-02-02", "close": 0.175, "volume": 213127.0}, {"date": "2024-02-05", "close": 0.18, "volume": 21506.0}, {"date": "2024-02-06", "close": 0.18, "volume": 3000.0}, {"date": "2024-02-07", "close": 0.18, "volume": 2000.0}, {"date": "2024-02-08", "close": 0.175, "volume": 1817.0}, {"date": "2024-02-09", "close": 0.17, "volume": 29213.0}, {"date": "2024-02-12", "close": 0.185, "volume": 339415.0}, {"date": "2024-02-13", "close": 0.17, "volume": 99.0}, {"date": "2024-02-14", "close": 0.18, "volume": 2606.0}, {"date": "2024-02-15", "close": 0.175, "volume": 865.0}, {"date": "2024-02-16", "close": 0.175, "volume": 9667.0}, {"date": "2024-02-19", "close": 0.17, "volume": 8886.0}, {"date": "2024-02-20", "close": 0.17, "volume": 6.0}, {"date": "2024-02-21", "close": 0.175, "volume": 27295.0}, {"date": "2024-02-22", "close": 0.17, "volume": 49211.0}, {"date": "2024-02-23", "close": 0.17, "volume": 115333.0}, {"date": "2024-02-26", "close": 0.185, "volume": 52098.0}, {"date": "2024-02-28", "close": 0.18, "volume": 34843.0}, {"date": "2024-03-04", "close": 0.18, "volume": 200182.0}, {"date": "2024-03-05", "close": 0.175, "volume": 91688.0}, {"date": "2024-03-06", "close": 0.175, "volume": 148543.0}, {"date": "2024-03-07", "close": 0.17, "volume": 5174210.0}, {"date": "2024-03-08", "close": 0.17, "volume": 84514.0}, {"date": "2024-03-11", "close": 0.16, "volume": 77161.0}, {"date": "2024-03-12", "close": 0.175, "volume": 61145.0}, {"date": "2024-03-13", "close": 0.175, "volume": 116296.0}, {"date": "2024-03-14", "close": 0.17, "volume": 80876.0}, {"date": "2024-03-15", "close": 0.175, "volume": 14557.0}, {"date": "2024-03-18", "close": 0.165, "volume": 11125.0}, {"date": "2024-03-19", "close": 0.165, "volume": 2546.0}, {"date": "2024-03-20", "close": 0.165, "volume": 409270.0}, {"date": "2024-03-21", "close": 0.165, "volume": 4270.0}, {"date": "2024-03-22", "close": 0.17, "volume": 104108.0}, {"date": "2024-03-25", "close": 0.17, "volume": 94236.0}, {"date": "2024-03-26", "close": 0.16, "volume": 9750.0}, {"date": "2024-03-27", "close": 0.16, "volume": 1166.0}, {"date": "2024-03-28", "close": 0.16, "volume": 14980.0}, {"date": "2024-04-02", "close": 0.155, "volume": 95122.0}, {"date": "2024-04-03", "close": 0.16, "volume": 324289.0}, {"date": "2024-04-04", "close": 0.145, "volume": 169698.0}, {"date": "2024-04-05", "close": 0.145, "volume": 6576.0}, {"date": "2024-04-08", "close": 0.14, "volume": 206414.0}, {"date": "2024-04-09", "close": 0.15, "volume": 171430.0}, {"date": "2024-04-10", "close": 0.145, "volume": 18787.0}, {"date": "2024-04-11", "close": 0.145, "volume": 131754.0}, {"date": "2024-04-12", "close": 0.15, "volume": 103376.0}, {"date": "2024-04-15", "close": 0.14, "volume": 54884.0}, {"date": "2024-04-17", "close": 0.145, "volume": 5621.0}, {"date": "2024-04-18", "close": 0.13, "volume": 193267.0}, {"date": "2024-04-19", "close": 0.15, "volume": 6120692.0}, {"date": "2024-04-22", "close": 0.145, "volume": 84675.0}, {"date": "2024-04-23", "close": 0.15, "volume": 12058714.0}, {"date": "2024-04-24", "close": 0.155, "volume": 78631.0}, {"date": "2024-04-26", "close": 0.155, "volume": 343722.0}, {"date": "2024-04-29", "close": 0.185, "volume": 673524.0}, {"date": "2024-04-30", "close": 0.17, "volume": 367621.0}, {"date": "2024-05-01", "close": 0.175, "volume": 23134.0}, {"date": "2024-05-02", "close": 0.165, "volume": 458805.0}, {"date": "2024-05-03", "close": 0.165, "volume": 299366.0}, {"date": "2024-05-06", "close": 0.16, "volume": 199349.0}, {"date": "2024-05-07", "close": 0.16, "volume": 623.0}, {"date": "2024-05-09", "close": 0.15, "volume": 171100.0}, {"date": "2024-05-10", "close": 0.145, "volume": 720819.0}, {"date": "2024-05-13", "close": 0.15, "volume": 38754.0}, {"date": "2024-05-14", "close": 0.15, "volume": 12000.0}, {"date": "2024-05-15", "close": 0.135, "volume": 657437.0}, {"date": "2024-05-16", "close": 0.145, "volume": 61836.0}, {"date": "2024-05-17", "close": 0.15, "volume": 16.0}, {"date": "2024-05-20", "close": 0.135, "volume": 358300.0}, {"date": "2024-05-21", "close": 0.135, "volume": 188591.0}, {"date": "2024-05-22", "close": 0.13, "volume": 122569.0}, {"date": "2024-05-23", "close": 0.13, "volume": 211915.0}, {"date": "2024-05-24", "close": 0.13, "volume": 217760.0}, {"date": "2024-05-27", "close": 0.13, "volume": 370271.0}, {"date": "2024-05-28", "close": 0.13, "volume": 24942.0}, {"date": "2024-05-29", "close": 0.13, "volume": 5767.0}, {"date": "2024-05-30", "close": 0.13, "volume": 39985.0}, {"date": "2024-06-03", "close": 0.135, "volume": 70.0}, {"date": "2024-06-04", "close": 0.13, "volume": 256626.0}, {"date": "2024-06-05", "close": 0.15, "volume": 302408.0}, {"date": "2024-06-06", "close": 0.15, "volume": 56482.0}, {"date": "2024-06-07", "close": 0.15, "volume": 2742716.0}, {"date": "2024-06-11", "close": 0.155, "volume": 135684.0}, {"date": "2024-06-12", "close": 0.15, "volume": 281181.0}, {"date": "2024-06-13", "close": 0.15, "volume": 3000.0}, {"date": "2024-06-14", "close": 0.155, "volume": 111699.0}, {"date": "2024-06-17", "close": 0.165, "volume": 146592.0}, {"date": "2024-06-18", "close": 0.15, "volume": 160413.0}, {"date": "2024-06-19", "close": 0.155, "volume": 366484.0}, {"date": "2024-06-20", "close": 0.155, "volume": 35331.0}, {"date": "2024-06-21", "close": 0.155, "volume": 2289097.0}, {"date": "2024-06-24", "close": 0.155, "volume": 253796.0}, {"date": "2024-06-25", "close": 0.155, "volume": 195244.0}, {"date": "2024-06-26", "close": 0.155, "volume": 58769.0}, {"date": "2024-06-27", "close": 0.16, "volume": 127285.0}, {"date": "2024-06-28", "close": 0.17, "volume": 129143.0}, {"date": "2024-07-01", "close": 0.17, "volume": 7244.0}, {"date": "2024-07-02", "close": 0.16, "volume": 27589.0}, {"date": "2024-07-04", "close": 0.16, "volume": 149852.0}, {"date": "2024-07-05", "close": 0.155, "volume": 9257.0}, {"date": "2024-07-09", "close": 0.155, "volume": 74486.0}, {"date": "2024-07-11", "close": 0.17, "volume": 20962.0}, {"date": "2024-07-12", "close": 0.165, "volume": 7510.0}, {"date": "2024-07-15", "close": 0.17, "volume": 162926.0}, {"date": "2024-07-16", "close": 0.16, "volume": 140547.0}, {"date": "2024-07-17", "close": 0.16, "volume": 282369.0}, {"date": "2024-07-18", "close": 0.16, "volume": 141796.0}, {"date": "2024-07-19", "close": 0.16, "volume": 9.0}, {"date": "2024-07-22", "close": 0.16, "volume": 3137.0}, {"date": "2024-07-23", "close": 0.16, "volume": 112966.0}, {"date": "2024-07-25", "close": 0.16, "volume": 2815.0}, {"date": "2024-07-26", "close": 0.16, "volume": 16399.0}, {"date": "2024-07-29", "close": 0.17, "volume": 36558.0}, {"date": "2024-07-30", "close": 0.16, "volume": 91353.0}, {"date": "2024-07-31", "close": 0.155, "volume": 58308.0}, {"date": "2024-08-01", "close": 0.15, "volume": 58133.0}, {"date": "2024-08-02", "close": 0.145, "volume": 1630713.0}, {"date": "2024-08-05", "close": 0.135, "volume": 42661.0}, {"date": "2024-08-06", "close": 0.1425, "volume": 20684.0}, {"date": "2024-08-09", "close": 0.145, "volume": 72657.0}, {"date": "2024-08-12", "close": 0.14, "volume": 14970.0}, {"date": "2024-08-13", "close": 0.13, "volume": 163660.0}, {"date": "2024-08-14", "close": 0.135, "volume": 403012.0}, {"date": "2024-08-15", "close": 0.14, "volume": 55422.0}, {"date": "2024-08-16", "close": 0.14, "volume": 71593.0}, {"date": "2024-08-19", "close": 0.14, "volume": 793672.0}, {"date": "2024-08-20", "close": 0.14, "volume": 211716.0}, {"date": "2024-08-21", "close": 0.16, "volume": 373715.0}, {"date": "2024-08-22", "close": 0.165, "volume": 71167.0}, {"date": "2024-08-23", "close": 0.16, "volume": 56531.0}, {"date": "2024-08-26", "close": 0.16, "volume": 70051.0}, {"date": "2024-08-28", "close": 0.1525, "volume": 365625.0}, {"date": "2024-08-29", "close": 0.145, "volume": 81590.0}, {"date": "2024-08-30", "close": 0.145, "volume": 634.0}, {"date": "2024-09-02", "close": 0.14, "volume": 396417.0}, {"date": "2024-09-03", "close": 0.14, "volume": 282762.0}, {"date": "2024-09-04", "close": 0.135, "volume": 20000.0}, {"date": "2024-09-05", "close": 0.135, "volume": 15145.0}, {"date": "2024-09-06", "close": 0.135, "volume": 30134.0}, {"date": "2024-09-09", "close": 0.15, "volume": 25045.0}, {"date": "2024-09-10", "close": 0.15, "volume": 278423.0}, {"date": "2024-09-13", "close": 0.145, "volume": 20010.0}, {"date": "2024-09-16", "close": 0.145, "volume": 663756.0}, {"date": "2024-09-17", "close": 0.14, "volume": 6956.0}, {"date": "2024-09-18", "close": 0.1375, "volume": 1667.0}, {"date": "2024-09-20", "close": 0.14, "volume": 10.0}, {"date": "2024-09-23", "close": 0.135, "volume": 42834.0}, {"date": "2024-09-24", "close": 0.135, "volume": 3416.0}, {"date": "2024-09-25", "close": 0.13, "volume": 3377.0}, {"date": "2024-09-26", "close": 0.135, "volume": 132377.0}, {"date": "2024-09-27", "close": 0.135, "volume": 310.0}, {"date": "2024-09-30", "close": 0.135, "volume": 30000.0}, {"date": "2024-10-01", "close": 0.14, "volume": 20584.0}, {"date": "2024-10-02", "close": 0.135, "volume": 33215.0}, {"date": "2024-10-03", "close": 0.135, "volume": 7500.0}, {"date": "2024-10-04", "close": 0.135, "volume": 5251.0}, {"date": "2024-10-07", "close": 0.135, "volume": 50.0}, {"date": "2024-10-08", "close": 0.13, "volume": 35420.0}, {"date": "2024-10-09", "close": 0.13, "volume": 156359.0}, {"date": "2024-10-10", "close": 0.125, "volume": 52935.0}, {"date": "2024-10-11", "close": 0.125, "volume": 847.0}, {"date": "2024-10-14", "close": 0.125, "volume": 13992.0}, {"date": "2024-10-15", "close": 0.125, "volume": 642585.0}, {"date": "2024-10-16", "close": 0.125, "volume": 104350.0}, {"date": "2024-10-17", "close": 0.125, "volume": 2413.0}, {"date": "2024-10-18", "close": 0.1275, "volume": 9188.0}, {"date": "2024-10-21", "close": 0.1225, "volume": 77563.0}, {"date": "2024-10-22", "close": 0.125, "volume": 109922.0}, {"date": "2024-10-23", "close": 0.125, "volume": 781188.0}, {"date": "2024-10-24", "close": 0.125, "volume": 11443.0}, {"date": "2024-10-25", "close": 0.125, "volume": 125391.0}, {"date": "2024-10-28", "close": 0.12, "volume": 98754.0}, {"date": "2024-10-29", "close": 0.125, "volume": 114869.0}, {"date": "2024-10-30", "close": 0.14, "volume": 153469.0}, {"date": "2024-11-01", "close": 0.135, "volume": 10.0}, {"date": "2024-11-05", "close": 0.13, "volume": 49913.0}, {"date": "2024-11-06", "close": 0.13, "volume": 130000.0}, {"date": "2024-11-07", "close": 0.125, "volume": 7500.0}, {"date": "2024-11-08", "close": 0.125, "volume": 203854.0}, {"date": "2024-11-11", "close": 0.125, "volume": 2457.0}, {"date": "2024-11-13", "close": 0.125, "volume": 231883.0}, {"date": "2024-11-15", "close": 0.125, "volume": 445335.0}, {"date": "2024-11-18", "close": 0.125, "volume": 217488.0}, {"date": "2024-11-19", "close": 0.125, "volume": 200.0}, {"date": "2024-11-20", "close": 0.125, "volume": 8000.0}, {"date": "2024-11-21", "close": 0.125, "volume": 10684.0}, {"date": "2024-11-25", "close": 0.13, "volume": 205085.0}, {"date": "2024-11-26", "close": 0.12, "volume": 236453.0}, {"date": "2024-11-27", "close": 0.135, "volume": 4366432.0}, {"date": "2024-11-28", "close": 0.135, "volume": 62926.0}, {"date": "2024-11-29", "close": 0.135, "volume": 10.0}, {"date": "2024-12-02", "close": 0.13, "volume": 1142006.0}, {"date": "2024-12-03", "close": 0.13, "volume": 72.0}, {"date": "2024-12-04", "close": 0.135, "volume": 1598055.0}, {"date": "2024-12-06", "close": 0.135, "volume": 2200.0}, {"date": "2024-12-09", "close": 0.125, "volume": 636612.0}, {"date": "2024-12-10", "close": 0.13, "volume": 231230.0}, {"date": "2024-12-11", "close": 0.125, "volume": 348.0}, {"date": "2024-12-12", "close": 0.12, "volume": 661280.0}, {"date": "2024-12-13", "close": 0.12, "volume": 133544.0}, {"date": "2024-12-16", "close": 0.115, "volume": 6337.0}, {"date": "2024-12-17", "close": 0.115, "volume": 40151.0}, {"date": "2024-12-18", "close": 0.12, "volume": 90553.0}, {"date": "2024-12-20", "close": 0.1225, "volume": 5225.0}, {"date": "2024-12-23", "close": 0.125, "volume": 4676.0}, {"date": "2024-12-24", "close": 0.12, "volume": 10158.0}, {"date": "2024-12-27", "close": 0.13, "volume": 145099.0}, {"date": "2024-12-30", "close": 0.13, "volume": 1169.0}, {"date": "2025-01-02", "close": 0.13, "volume": 76249.0}, {"date": "2025-01-03", "close": 0.135, "volume": 218549.0}, {"date": "2025-01-06", "close": 0.135, "volume": 544.0}, {"date": "2025-01-08", "close": 0.135, "volume": 7501.0}, {"date": "2025-01-09", "close": 0.13, "volume": 64953.0}, {"date": "2025-01-10", "close": 0.145, "volume": 256014.0}, {"date": "2025-01-13", "close": 0.13, "volume": 69911.0}, {"date": "2025-01-14", "close": 0.13, "volume": 14288.0}, {"date": "2025-01-15", "close": 0.13, "volume": 124251.0}, {"date": "2025-01-17", "close": 0.125, "volume": 101319.0}, {"date": "2025-01-20", "close": 0.13, "volume": 53804.0}, {"date": "2025-01-21", "close": 0.125, "volume": 91882.0}, {"date": "2025-01-22", "close": 0.125, "volume": 6545.0}, {"date": "2025-01-23", "close": 0.13, "volume": 50000.0}, {"date": "2025-01-24", "close": 0.125, "volume": 158278.0}, {"date": "2025-01-28", "close": 0.12, "volume": 754065.0}, {"date": "2025-01-29", "close": 0.12, "volume": 668055.0}, {"date": "2025-01-30", "close": 0.12, "volume": 21528.0}, {"date": "2025-01-31", "close": 0.12, "volume": 7459.0}, {"date": "2025-02-03", "close": 0.11, "volume": 450154.0}, {"date": "2025-02-04", "close": 0.115, "volume": 109708.0}, {"date": "2025-02-05", "close": 0.11, "volume": 196640.0}, {"date": "2025-02-06", "close": 0.11, "volume": 380073.0}, {"date": "2025-02-07", "close": 0.105, "volume": 539505.0}, {"date": "2025-02-10", "close": 0.105, "volume": 367163.0}, {"date": "2025-02-11", "close": 0.105, "volume": 382657.0}, {"date": "2025-02-12", "close": 0.115, "volume": 5966.0}, {"date": "2025-02-13", "close": 0.115, "volume": 11825.0}, {"date": "2025-02-14", "close": 0.115, "volume": 60591.0}, {"date": "2025-02-17", "close": 0.115, "volume": 382091.0}, {"date": "2025-02-18", "close": 0.12, "volume": 18170.0}, {"date": "2025-02-19", "close": 0.105, "volume": 218894.0}, {"date": "2025-02-20", "close": 0.105, "volume": 622648.0}, {"date": "2025-02-21", "close": 0.115, "volume": 181805.0}, {"date": "2025-02-24", "close": 0.115, "volume": 12.0}, {"date": "2025-02-25", "close": 0.105, "volume": 74169.0}, {"date": "2025-02-26", "close": 0.115, "volume": 956746.0}, {"date": "2025-02-27", "close": 0.125, "volume": 825565.0}, {"date": "2025-02-28", "close": 0.13, "volume": 4329424.0}, {"date": "2025-03-03", "close": 0.125, "volume": 1599879.0}, {"date": "2025-03-04", "close": 0.12, "volume": 14002.0}, {"date": "2025-03-05", "close": 0.115, "volume": 2591.0}, {"date": "2025-03-06", "close": 0.105, "volume": 1664633.0}, {"date": "2025-03-07", "close": 0.115, "volume": 637831.0}, {"date": "2025-03-10", "close": 0.115, "volume": 47809.0}, {"date": "2025-03-11", "close": 0.105, "volume": 168222.0}, {"date": "2025-03-12", "close": 0.1, "volume": 505034.0}, {"date": "2025-03-13", "close": 0.11, "volume": 20000.0}, {"date": "2025-03-14", "close": 0.11, "volume": 5023.0}, {"date": "2025-03-17", "close": 0.105, "volume": 5598.0}, {"date": "2025-03-18", "close": 0.12, "volume": 230598.0}, {"date": "2025-03-19", "close": 0.115, "volume": 73460.0}, {"date": "2025-03-20", "close": 0.115, "volume": 255320.0}, {"date": "2025-03-21", "close": 0.12, "volume": 15431.0}, {"date": "2025-03-24", "close": 0.12, "volume": 325590.0}, {"date": "2025-03-25", "close": 0.12, "volume": 83424.0}, {"date": "2025-03-26", "close": 0.115, "volume": 76834.0}, {"date": "2025-03-27", "close": 0.115, "volume": 992457.0}, {"date": "2025-03-28", "close": 0.115, "volume": 50207.0}, {"date": "2025-03-31", "close": 0.115, "volume": 16866.0}, {"date": "2025-04-01", "close": 0.105, "volume": 114290.0}, {"date": "2025-04-02", "close": 0.115, "volume": 285.0}, {"date": "2025-04-03", "close": 0.105, "volume": 608487.0}, {"date": "2025-04-04", "close": 0.105, "volume": 58604.0}, {"date": "2025-04-07", "close": 0.105, "volume": 71714.0}, {"date": "2025-04-08", "close": 0.1, "volume": 186241.0}, {"date": "2025-04-09", "close": 0.1, "volume": 4027.0}, {"date": "2025-04-10", "close": 0.105, "volume": 966725.0}, {"date": "2025-04-11", "close": 0.105, "volume": 1083943.0}, {"date": "2025-04-14", "close": 0.105, "volume": 8001.0}, {"date": "2025-04-15", "close": 0.105, "volume": 124894.0}, {"date": "2025-04-16", "close": 0.1, "volume": 55054.0}, {"date": "2025-04-17", "close": 0.105, "volume": 612484.0}, {"date": "2025-04-22", "close": 0.098, "volume": 566197.0}, {"date": "2025-04-23", "close": 0.098, "volume": 33073.0}, {"date": "2025-04-24", "close": 0.1, "volume": 2720411.0}, {"date": "2025-04-28", "close": 0.1, "volume": 3787412.0}, {"date": "2025-04-29", "close": 0.099, "volume": 1522628.0}, {"date": "2025-04-30", "close": 0.098, "volume": 4384658.0}, {"date": "2025-05-01", "close": 0.099, "volume": 204070.0}, {"date": "2025-05-05", "close": 0.1, "volume": 517500.0}, {"date": "2025-05-06", "close": 0.1, "volume": 1692259.0}, {"date": "2025-05-07", "close": 0.1, "volume": 620604.0}, {"date": "2025-05-08", "close": 0.099, "volume": 55283.0}, {"date": "2025-05-09", "close": 0.1, "volume": 59807.0}, {"date": "2025-05-12", "close": 0.099, "volume": 862785.0}, {"date": "2025-05-13", "close": 0.1, "volume": 1695609.0}, {"date": "2025-05-14", "close": 0.11, "volume": 7491.0}, {"date": "2025-05-15", "close": 0.1, "volume": 1259760.0}, {"date": "2025-05-16", "close": 0.105, "volume": 63561.0}, {"date": "2025-05-19", "close": 0.105, "volume": 10963.0}, {"date": "2025-05-20", "close": 0.105, "volume": 513991.0}, {"date": "2025-05-21", "close": 0.097, "volume": 242194.0}, {"date": "2025-05-23", "close": 0.098, "volume": 36533.0}, {"date": "2025-05-26", "close": 0.1, "volume": 2845233.0}, {"date": "2025-05-27", "close": 0.11, "volume": 199495.0}, {"date": "2025-05-29", "close": 0.11, "volume": 2.0}, {"date": "2025-05-30", "close": 0.11, "volume": 397261.0}, {"date": "2025-06-02", "close": 0.105, "volume": 1104.0}, {"date": "2025-06-04", "close": 0.115, "volume": 463227.0}, {"date": "2025-06-05", "close": 0.11, "volume": 53403.0}, {"date": "2025-06-06", "close": 0.115, "volume": 25096.0}, {"date": "2025-06-10", "close": 0.105, "volume": 57433.0}, {"date": "2025-06-11", "close": 0.105, "volume": 505776.0}, {"date": "2025-06-12", "close": 0.105, "volume": 374135.0}, {"date": "2025-06-16", "close": 0.11, "volume": 176103.0}, {"date": "2025-06-17", "close": 0.11, "volume": 1502906.0}, {"date": "2025-06-18", "close": 0.115, "volume": 26561613.0}, {"date": "2025-06-19", "close": 0.11, "volume": 401377.0}, {"date": "2025-06-20", "close": 0.1125, "volume": 57113.0}, {"date": "2025-06-23", "close": 0.125, "volume": 1300964.0}, {"date": "2025-06-24", "close": 0.12, "volume": 56802.0}, {"date": "2025-06-25", "close": 0.125, "volume": 271120.0}, {"date": "2025-06-26", "close": 0.125, "volume": 455625.0}, {"date": "2025-06-30", "close": 0.125, "volume": 271056.0}, {"date": "2025-07-01", "close": 0.1225, "volume": 98259.0}, {"date": "2025-07-02", "close": 0.12, "volume": 25745.0}, {"date": "2025-07-04", "close": 0.12, "volume": 55544.0}, {"date": "2025-07-07", "close": 0.115, "volume": 271458.0}, {"date": "2025-07-08", "close": 0.12, "volume": 85945.0}, {"date": "2025-07-09", "close": 0.12, "volume": 9500.0}, {"date": "2025-07-10", "close": 0.115, "volume": 98771.0}, {"date": "2025-07-11", "close": 0.125, "volume": 13459.0}, {"date": "2025-07-14", "close": 0.125, "volume": 205855.0}, {"date": "2025-07-15", "close": 0.125, "volume": 257961.0}, {"date": "2025-07-16", "close": 0.12, "volume": 204889.0}, {"date": "2025-07-17", "close": 0.125, "volume": 82000.0}, {"date": "2025-07-18", "close": 0.12, "volume": 2924.0}, {"date": "2025-07-21", "close": 0.11, "volume": 5374065.0}, {"date": "2025-07-22", "close": 0.12, "volume": 128833.0}, {"date": "2025-07-23", "close": 0.1225, "volume": 8000.0}, {"date": "2025-07-24", "close": 0.12, "volume": 100000.0}, {"date": "2025-07-25", "close": 0.12, "volume": 215346.0}, {"date": "2025-07-28", "close": 0.12, "volume": 155270.0}, {"date": "2025-07-29", "close": 0.125, "volume": 72633.0}, {"date": "2025-07-30", "close": 0.13, "volume": 325587.0}, {"date": "2025-07-31", "close": 0.125, "volume": 298867.0}, {"date": "2025-08-01", "close": 0.125, "volume": 41677.0}, {"date": "2025-08-04", "close": 0.125, "volume": 113867.0}, {"date": "2025-08-05", "close": 0.125, "volume": 181055.0}, {"date": "2025-08-06", "close": 0.115, "volume": 434545.0}, {"date": "2025-08-07", "close": 0.115, "volume": 329747.0}, {"date": "2025-08-08", "close": 0.115, "volume": 474998.0}, {"date": "2025-08-11", "close": 0.125, "volume": 2349852.0}, {"date": "2025-08-13", "close": 0.12, "volume": 11694.0}, {"date": "2025-08-14", "close": 0.125, "volume": 156324.0}, {"date": "2025-08-15", "close": 0.12, "volume": 59119.0}, {"date": "2025-08-18", "close": 0.12, "volume": 121717.0}, {"date": "2025-08-19", "close": 0.125, "volume": 23718.0}, {"date": "2025-08-20", "close": 0.12, "volume": 33550.0}, {"date": "2025-08-21", "close": 0.12, "volume": 1765.0}, {"date": "2025-08-22", "close": 0.12, "volume": 96227.0}, {"date": "2025-08-25", "close": 0.12, "volume": 102558.0}, {"date": "2025-08-26", "close": 0.12, "volume": 926961.0}, {"date": "2025-08-27", "close": 0.135, "volume": 158408.0}, {"date": "2025-08-28", "close": 0.13, "volume": 992842.0}, {"date": "2025-08-29", "close": 0.15, "volume": 2492410.0}, {"date": "2025-09-01", "close": 0.15, "volume": 451503.0}, {"date": "2025-09-02", "close": 0.155, "volume": 343064.0}, {"date": "2025-09-03", "close": 0.15, "volume": 660128.0}, {"date": "2025-09-04", "close": 0.155, "volume": 126232.0}, {"date": "2025-09-05", "close": 0.155, "volume": 11320.0}, {"date": "2025-09-08", "close": 0.16, "volume": 351540.0}, {"date": "2025-09-09", "close": 0.16, "volume": 11400.0}, {"date": "2025-09-10", "close": 0.155, "volume": 46064.0}, {"date": "2025-09-11", "close": 0.1525, "volume": 132659.0}, {"date": "2025-09-12", "close": 0.165, "volume": 118155.0}, {"date": "2025-09-15", "close": 0.16, "volume": 178068.0}, {"date": "2025-09-16", "close": 0.16, "volume": 914439.0}, {"date": "2025-09-17", "close": 0.16, "volume": 6363.0}, {"date": "2025-09-18", "close": 0.155, "volume": 5695532.0}, {"date": "2025-09-19", "close": 0.16, "volume": 526308.0}, {"date": "2025-09-22", "close": 0.16, "volume": 1294.0}, {"date": "2025-09-24", "close": 0.15, "volume": 44812.0}, {"date": "2025-09-25", "close": 0.16, "volume": 10479.0}, {"date": "2025-09-26", "close": 0.15, "volume": 658794.0}, {"date": "2025-09-29", "close": 0.155, "volume": 8938.0}, {"date": "2025-09-30", "close": 0.155, "volume": 49304.0}, {"date": "2025-10-01", "close": 0.15, "volume": 645692.0}, {"date": "2025-10-02", "close": 0.15, "volume": 30761.0}, {"date": "2025-10-03", "close": 0.155, "volume": 315.0}, {"date": "2025-10-06", "close": 0.15, "volume": 443613.0}, {"date": "2025-10-07", "close": 0.155, "volume": 646.0}, {"date": "2025-10-08", "close": 0.145, "volume": 195249.0}, {"date": "2025-10-09", "close": 0.145, "volume": 4802.0}, {"date": "2025-10-10", "close": 0.15, "volume": 9781.0}, {"date": "2025-10-13", "close": 0.15, "volume": 85849.0}, {"date": "2025-10-14", "close": 0.145, "volume": 3329.0}, {"date": "2025-10-15", "close": 0.145, "volume": 3790.0}, {"date": "2025-10-16", "close": 0.14, "volume": 335845.0}, {"date": "2025-10-17", "close": 0.145, "volume": 90674.0}, {"date": "2025-10-20", "close": 0.145, "volume": 70520.0}, {"date": "2025-10-21", "close": 0.145, "volume": 1023.0}, {"date": "2025-10-22", "close": 0.145, "volume": 559.0}, {"date": "2025-10-23", "close": 0.145, "volume": 3627.0}, {"date": "2025-10-24", "close": 0.15, "volume": 69270.0}, {"date": "2025-10-27", "close": 0.145, "volume": 10017.0}, {"date": "2025-10-30", "close": 0.145, "volume": 402.0}, {"date": "2025-10-31", "close": 0.15, "volume": 100.0}, {"date": "2025-11-03", "close": 0.15, "volume": 16823.0}, {"date": "2025-11-06", "close": 0.145, "volume": 252885.0}, {"date": "2025-11-12", "close": 0.14, "volume": 200000.0}, {"date": "2025-11-13", "close": 0.14, "volume": 25011.0}, {"date": "2025-11-14", "close": 0.14, "volume": 50000.0}, {"date": "2025-11-18", "close": 0.14, "volume": 15622.0}, {"date": "2025-11-19", "close": 0.14, "volume": 256499.0}, {"date": "2025-11-20", "close": 0.135, "volume": 13000.0}, {"date": "2025-11-21", "close": 0.12, "volume": 218710.0}, {"date": "2025-11-24", "close": 0.135, "volume": 876166.0}, {"date": "2025-11-26", "close": 0.125, "volume": 61155.0}, {"date": "2025-11-27", "close": 0.13, "volume": 5310000.0}, {"date": "2025-11-28", "close": 0.135, "volume": 123028.0}, {"date": "2025-12-01", "close": 0.13, "volume": 51404.0}, {"date": "2025-12-03", "close": 0.125, "volume": 11666.0}, {"date": "2025-12-04", "close": 0.125, "volume": 634539.0}, {"date": "2025-12-05", "close": 0.115, "volume": 152353.0}, {"date": "2025-12-09", "close": 0.125, "volume": 80014.0}, {"date": "2025-12-10", "close": 0.125, "volume": 393387.0}, {"date": "2025-12-11", "close": 0.12, "volume": 46755.0}, {"date": "2025-12-12", "close": 0.12, "volume": 151400.0}, {"date": "2025-12-16", "close": 0.12, "volume": 4012.0}, {"date": "2025-12-18", "close": 0.13, "volume": 185841.0}, {"date": "2025-12-19", "close": 0.12, "volume": 19709.0}, {"date": "2025-12-23", "close": 0.13, "volume": 338752.0}, {"date": "2025-12-24", "close": 0.13, "volume": 150678.0}, {"date": "2025-12-29", "close": 0.13, "volume": 127392.0}, {"date": "2025-12-30", "close": 0.13, "volume": 296027.0}, {"date": "2025-12-31", "close": 0.13, "volume": 100000.0}, {"date": "2026-01-02", "close": 0.13, "volume": 10051.0}, {"date": "2026-01-05", "close": 0.13, "volume": 6741.0}, {"date": "2026-01-06", "close": 0.13, "volume": 5000.0}, {"date": "2026-01-07", "close": 0.125, "volume": 120051.0}, {"date": "2026-01-12", "close": 0.125, "volume": 15829.0}, {"date": "2026-01-13", "close": 0.13, "volume": 24486.0}, {"date": "2026-01-14", "close": 0.13, "volume": 257.0}, {"date": "2026-01-15", "close": 0.13, "volume": 60.0}, {"date": "2026-01-16", "close": 0.125, "volume": 20087.0}, {"date": "2026-01-19", "close": 0.125, "volume": 168493.0}, {"date": "2026-01-21", "close": 0.125, "volume": 14.0}, {"date": "2026-01-22", "close": 0.13, "volume": 53712.0}, {"date": "2026-01-23", "close": 0.12, "volume": 163485.0}, {"date": "2026-01-27", "close": 0.12, "volume": 45550.0}, {"date": "2026-01-28", "close": 0.12, "volume": 1500.0}, {"date": "2026-01-29", "close": 0.12, "volume": 28170.0}, {"date": "2026-01-30", "close": 0.12, "volume": 27659.0}, {"date": "2026-02-04", "close": 0.11, "volume": 141442.0}, {"date": "2026-02-05", "close": 0.11, "volume": 191663.0}, {"date": "2026-02-09", "close": 0.11, "volume": 50.0}, {"date": "2026-02-11", "close": 0.11, "volume": 103000.0}, {"date": "2026-02-12", "close": 0.105, "volume": 41846.0}, {"date": "2026-02-13", "close": 0.105, "volume": 387976.0}, {"date": "2026-02-16", "close": 0.105, "volume": 81326.0}, {"date": "2026-02-17", "close": 0.105, "volume": 20000.0}, {"date": "2026-02-18", "close": 0.105, "volume": 237643.0}, {"date": "2026-02-19", "close": 0.105, "volume": 50.0}, {"date": "2026-02-20", "close": 0.105, "volume": 50000.0}, {"date": "2026-02-23", "close": 0.11, "volume": 3496.0}, {"date": "2026-02-26", "close": 0.099, "volume": 1248346.0}, {"date": "2026-02-27", "close": 0.098, "volume": 881909.0}, {"date": "2026-03-02", "close": 0.099, "volume": 271075.0}, {"date": "2026-03-03", "close": 0.099, "volume": 10000.0}, {"date": "2026-03-04", "close": 0.097, "volume": 336562.0}, {"date": "2026-03-06", "close": 0.1, "volume": 5519.0}, {"date": "2026-03-09", "close": 0.1, "volume": 61424.0}, {"date": "2026-03-10", "close": 0.097, "volume": 252171.0}, {"date": "2026-03-11", "close": 0.0985, "volume": 7506.0}, {"date": "2026-03-12", "close": 0.096, "volume": 21852.0}, {"date": "2026-03-13", "close": 0.094, "volume": 346193.0}, {"date": "2026-03-16", "close": 0.092, "volume": 20.0}, {"date": "2026-03-17", "close": 0.094, "volume": 99000.0}, {"date": "2026-03-18", "close": 0.094, "volume": 1429.0}, {"date": "2026-03-19", "close": 0.091, "volume": 97019.0}, {"date": "2026-03-20", "close": 0.091, "volume": 115052.0}, {"date": "2026-03-24", "close": 0.089, "volume": 25000.0}, {"date": "2026-03-25", "close": 0.085, "volume": 494821.0}, {"date": "2026-03-26", "close": 0.085, "volume": 382976.0}, {"date": "2026-03-27", "close": 0.1, "volume": 1076453.0}, {"date": "2026-03-30", "close": 0.097, "volume": 314550.0}, {"date": "2026-03-31", "close": 0.094, "volume": 174462.0}, {"date": "2026-04-01", "close": 0.092, "volume": 300000.0}, {"date": "2026-04-07", "close": 0.092, "volume": 45419.0}, {"date": "2026-04-08", "close": 0.094, "volume": 156785.0}, {"date": "2026-04-09", "close": 0.095, "volume": 67943.0}, {"date": "2026-04-10", "close": 0.098, "volume": 69533.0}, {"date": "2026-04-13", "close": 0.086, "volume": 281109.0}, {"date": "2026-04-14", "close": 0.083, "volume": 113879.0}, {"date": "2026-04-15", "close": 0.09, "volume": 141570.0}, {"date": "2026-04-16", "close": 0.088, "volume": 254911.0}, {"date": "2026-04-17", "close": 0.083, "volume": 314106.0}, {"date": "2026-04-20", "close": 0.085, "volume": 172908.0}, {"date": "2026-04-21", "close": 0.093, "volume": 56004.0}, {"date": "2026-04-22", "close": 0.09, "volume": 38648.0}, {"date": "2026-04-23", "close": 0.087, "volume": 666733.0}, {"date": "2026-04-24", "close": 0.081, "volume": 225388.0}, {"date": "2026-04-27", "close": 0.081, "volume": 61330.0}, {"date": "2026-04-28", "close": 0.081, "volume": 115489.0}, {"date": "2026-04-29", "close": 0.082, "volume": 138771.0}, {"date": "2026-04-30", "close": 0.092, "volume": 382294.0}, {"date": "2026-05-01", "close": 0.093, "volume": 51.0}, {"date": "2026-05-06", "close": 0.091, "volume": 5093.0}, {"date": "2026-05-08", "close": 0.09, "volume": 178930.0}, {"date": "2026-05-11", "close": 0.09, "volume": 18.0}, {"date": "2026-05-12", "close": 0.094, "volume": 10094.0}, {"date": "2026-05-15", "close": 0.091, "volume": 52.0}, {"date": "2026-05-18", "close": 0.091, "volume": 1108.0}, {"date": "2026-05-21", "close": 0.09, "volume": 68659.0}, {"date": "2026-05-22", "close": 0.088, "volume": 21347.0}, {"date": "2026-05-25", "close": 0.088, "volume": 24819.0}, {"date": "2026-05-26", "close": 0.089, "volume": 48653.0}, {"date": "2026-05-27", "close": 0.087, "volume": 195611.0}, {"date": "2026-05-28", "close": 0.085, "volume": 360581.0}, {"date": "2026-05-29", "close": 0.088, "volume": 2361585.0}, {"date": "2026-06-01", "close": 0.085, "volume": 7800.0}, {"date": "2026-06-02", "close": 0.078, "volume": 871971.0}, {"date": "2026-06-03", "close": 0.081, "volume": 97290.0}, {"date": "2026-06-04", "close": 0.082, "volume": 157970.0}, {"date": "2026-06-05", "close": 0.08, "volume": 54267.0}, {"date": "2026-06-09", "close": 0.08, "volume": 241399.0}, {"date": "2026-06-10", "close": 0.08, "volume": 120546.0}, {"date": "2026-06-11", "close": 0.08, "volume": 44662.0}, {"date": "2026-06-12", "close": 0.083, "volume": 53801.0}, {"date": "2026-06-15", "close": 0.08, "volume": 73500.0}, {"date": "2026-06-16", "close": 0.078, "volume": 169959.0}, {"date": "2026-06-17", "close": 0.08, "volume": 464831.0}, {"date": "2026-06-18", "close": 0.078, "volume": 13157.0}, {"date": "2026-06-19", "close": 0.079, "volume": 180446.0}, {"date": "2026-06-22", "close": 0.079, "volume": 21.0}, {"date": "2026-06-23", "close": 0.073, "volume": 111848.0}, {"date": "2026-06-24", "close": 0.074, "volume": 327183.0}, {"date": "2026-06-25", "close": 0.075, "volume": 210704.0}, {"date": "2026-06-26", "close": 0.075, "volume": 382985.0}, {"date": "2026-06-29", "close": 0.075, "volume": 710260.0}, {"date": "2026-06-30", "close": 0.075, "volume": 471559.0}, {"date": "2026-07-01", "close": 0.08, "volume": 10000.0}, {"date": "2026-07-03", "close": 0.077, "volume": 78644.0}, {"date": "2026-07-06", "close": 0.077, "volume": 9170.0}, {"date": "2026-07-07", "close": 0.079, "volume": 299824.0}, {"date": "2026-07-08", "close": 0.085, "volume": 10050.0}, {"date": "2026-07-10", "close": 0.081, "volume": 334099.0}, {"date": "2026-07-13", "close": 0.08, "volume": 86860.0}, {"date": "2026-07-15", "close": 0.1, "volume": 2526844.0}, {"date": "2026-07-16", "close": 0.098, "volume": 1584861.0}, {"date": "2026-07-17", "close": 0.098, "volume": 1042984.0}, {"date": "2026-07-20", "close": 0.098, "volume": 683539.0}, {"date": "2026-07-21", "close": 0.097, "volume": 95078.0}, {"date": "2026-07-22", "close": 0.098, "volume": 119074.0}, {"date": "2026-07-23", "close": 0.098, "volume": 539926.0}, {"date": "2026-07-28", "close": 0.098, "volume": 24101233.0}, {"date": "2026-07-29", "close": 0.1, "volume": 1011606.0}, {"date": "2026-07-30", "close": 0.098, "volume": 477106.0}, {"date": "2026-07-31", "close": 0.097, "volume": 494835.0}, {"date": "2026-08-03", "close": 0.097, "volume": 136007.0}, {"date": "2026-08-04", "close": 0.097, "volume": 714147.0}, {"date": "2026-08-05", "close": 0.097, "volume": 82963.0}, {"date": "2026-08-06", "close": 0.095, "volume": 27500.0}, {"date": "2026-08-07", "close": 0.096, "volume": 4000.0}, {"date": "2026-08-10", "close": 0.096, "volume": 12516.0}, {"date": "2026-08-11", "close": 0.096, "volume": 154.0}, {"date": "2026-08-12", "close": 0.091, "volume": 298961.0}, {"date": "2026-08-13", "close": 0.092, "volume": 25610.0}, {"date": "2026-08-14", "close": 0.096, "volume": 12000.0}, {"date": "2026-08-17", "close": 0.095, "volume": 2023.0}, {"date": "2026-08-19", "close": 0.094, "volume": 5904.0}, {"date": "2026-08-21", "close": 0.093, "volume": 466409.0}, {"date": "2026-08-24", "close": 0.093, "volume": 139538.0}, {"date": "2026-08-26", "close": 0.092, "volume": 26091.0}, {"date": "2026-08-27", "close": 0.091, "volume": 169848.0}, {"date": "2026-08-28", "close": 0.095, "volume": 5000.0}, {"date": "2026-08-31", "close": 0.095, "volume": 15000.0}, {"date": "2026-09-07", "close": 0.094, "volume": 18078.0}], "refreshing": true}