{"ticker": "GBR", "overview": {"name": "Great Boulder Resources Limited", "country": "Australia", "industry": "Materials"}, "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": "GBR", "has_prices": true, "as_of": "2026-09-18", "last": 0.086, "prev_close": 0.085, "change": 0.000999999999999987, "change_pct": 0.011764705882352788, "session_volume": 1679290.0, "vwap_5": 0.08541137412783179, "vwap_20": 0.09530504117696004, "vwap_60": 0.0793523154119258, "vwap_250": 0.09350664890597934, "high_52w": 0.155, "low_52w": 0.06, "avg_volume_20": 3750234.35, "sessions": 400, "market_cap": {"value": 167701566.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155244", "src": "ASX", "ticker": "GBR", "cik": "", "company": "Great Boulder Resources Limited", "company_raw": "Great Boulder Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in GBR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155244", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18169}, {"id": "ASX-03123131", "src": "ASX", "ticker": "GBR", "cik": "", "company": "Great Boulder Resources Limited", "company_raw": "Great Boulder Resources 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 GBR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123131", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126169}, {"id": "ASXSH-03107120", "src": "ASX", "ticker": "GBR", "cik": "", "company": "Great Boulder Resources Limited", "company_raw": "Great Boulder Resources Limited", "who": "L1 Capital Pty Ltd", "who_key": "L1 Capital Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holding notice: L1 Capital Pty Ltd on GBR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107120", "trade_date": "", "timestamp": "2026-07-02", "mins": 178009}, {"id": "ASXSH-03107167", "src": "ASX", "ticker": "GBR", "cik": "", "company": "Great Boulder Resources Limited", "company_raw": "Great Boulder Resources Limited", "who": "Tribeca Investment Partners Pty Ltd", "who_key": "Tribeca Investment Partners Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Tribeca Investment Partners Pty Ltd is no longer a substantial holder of GBR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107167", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "ASXSH-03106651", "src": "ASX", "ticker": "GBR", "cik": "", "company": "Great Boulder Resources Limited", "company_raw": "Great Boulder Resources Limited", "who": "Franklin Resources, Inc., and its affiliates", "who_key": "Franklin Resources, Inc., and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holding notice: Franklin Resources, Inc., and its affiliates on GBR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106651", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Great Boulder Resources Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 11.93, "notice_date": "2026-10-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144873-6A1347877", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "L1 Capital Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.98, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107120-6A1332229", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Tribeca Investment Partners Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107167-6A1332252", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Franklin Resources, Inc., and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.81, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106651-6A1332087", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/gbr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/gbr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/gbr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/gbr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/gbr", "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": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/gbr", "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": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/gbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/gbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/gbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-19", "source_url": "https://www.marketindex.com.au/asx/gbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-06", "source_url": "https://www.marketindex.com.au/asx/gbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/gbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/gbr", "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": "2025-09-17", "source_url": "https://www.marketindex.com.au/asx/gbr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-07", "source_url": "https://www.marketindex.com.au/asx/gbr", "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": "2025-04-16", "source_url": "https://www.marketindex.com.au/asx/gbr", "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": "2025-02-24", "source_url": "https://www.marketindex.com.au/asx/gbr", "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": "2025-02-10", "source_url": "https://www.marketindex.com.au/asx/gbr", "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/gbr", "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": "2024-11-20", "source_url": "https://www.marketindex.com.au/asx/gbr", "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": "2024-06-04", "source_url": "https://www.marketindex.com.au/asx/gbr", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154709-6A1352141"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change in substantial holding from GBR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151185-6A1350452"}, {"date": "2026-10-16", "form": "Notice Of Meeting", "title": "Letter to Shareholders - AGM Notice of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149292-6A1349571"}, {"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/2924-03149290-6A1349570"}, {"date": "2026-10-06", "form": "Security Holder Details", "title": "Change in substantial holding from GBR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144873-6A1347877"}], "performance": {"ticker": "GBR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-11-18", "close": 0.1747018, "volume": 1059569.0}, {"date": "2016-11-21", "close": 0.15723162, "volume": 57392.0}, {"date": "2016-11-22", "close": 0.14849653, "volume": 497419.0}, {"date": "2016-11-23", "close": 0.14849653, "volume": 595186.0}, {"date": "2016-11-24", "close": 0.161599165, "volume": 51001.0}, {"date": "2016-11-25", "close": 0.15723162, "volume": 5152.0}, {"date": "2016-11-28", "close": 0.15723162, "volume": 67773.0}, {"date": "2016-11-30", "close": 0.144128985, "volume": 167211.0}, {"date": "2016-12-01", "close": 0.144128985, "volume": 63167.0}, {"date": "2016-12-02", "close": 0.13976144, "volume": 80137.0}, {"date": "2016-12-05", "close": 0.13976144, "volume": 510355.0}, {"date": "2016-12-06", "close": 0.13976144, "volume": 9158.0}, {"date": "2016-12-07", "close": 0.14849653, "volume": 125929.0}, {"date": "2016-12-08", "close": 0.15723162, "volume": 70018.0}, {"date": "2016-12-09", "close": 0.14849653, "volume": 105483.0}, {"date": "2016-12-12", "close": 0.13976144, "volume": 237227.0}, {"date": "2016-12-13", "close": 0.13976144, "volume": 10876.0}, {"date": "2016-12-14", "close": 0.117923715, "volume": 429303.0}, {"date": "2016-12-15", "close": 0.11355617, "volume": 228962.0}, {"date": "2016-12-16", "close": 0.11355617, "volume": 28620.0}, {"date": "2016-12-20", "close": 0.109188625, "volume": 187766.0}, {"date": "2017-01-03", "close": 0.12229126, "volume": 113708.0}, {"date": "2017-01-04", "close": 0.117923715, "volume": 22896.0}, {"date": "2017-01-05", "close": 0.12229126, "volume": 32055.0}, {"date": "2017-01-06", "close": 0.126658805, "volume": 11448.0}, {"date": "2017-01-09", "close": 0.109188625, "volume": 131653.0}, {"date": "2017-01-12", "close": 0.10482108, "volume": 80137.0}, {"date": "2017-01-13", "close": 0.10482108, "volume": 5724.0}, {"date": "2017-01-16", "close": 0.10482108, "volume": 22896.0}, {"date": "2017-01-19", "close": 0.100453535, "volume": 257812.0}, {"date": "2017-01-20", "close": 0.10482108, "volume": 131653.0}, {"date": "2017-01-23", "close": 0.10482108, "volume": 57240.0}, {"date": "2017-01-24", "close": 0.12229126, "volume": 223208.0}, {"date": "2017-01-25", "close": 0.117923715, "volume": 20034.0}, {"date": "2017-01-27", "close": 0.117923715, "volume": 27475.0}, {"date": "2017-01-30", "close": 0.126658805, "volume": 28620.0}, {"date": "2017-02-01", "close": 0.14849653, "volume": 23125.0}, {"date": "2017-02-02", "close": 0.144128985, "volume": 35490.0}, {"date": "2017-02-06", "close": 0.13102635, "volume": 11448.0}, {"date": "2017-02-08", "close": 0.12229126, "volume": 40682.0}, {"date": "2017-02-09", "close": 0.13102635, "volume": 16228.0}, {"date": "2017-02-10", "close": 0.13102635, "volume": 139552.0}, {"date": "2017-02-13", "close": 0.14849653, "volume": 214155.0}, {"date": "2017-02-15", "close": 0.14849653, "volume": 33333.0}, {"date": "2017-02-17", "close": 0.14849653, "volume": 3434.0}, {"date": "2017-02-22", "close": 0.13976144, "volume": 143101.0}, {"date": "2017-02-23", "close": 0.13976144, "volume": 12526.0}, {"date": "2017-02-24", "close": 0.13976144, "volume": 73840.0}, {"date": "2017-02-27", "close": 0.13102635, "volume": 69002.0}, {"date": "2017-03-01", "close": 0.135393895, "volume": 572.0}, {"date": "2017-03-03", "close": 0.16596671, "volume": 183169.0}, {"date": "2017-03-06", "close": 0.14849653, "volume": 28620.0}, {"date": "2017-03-07", "close": 0.135393895, "volume": 204921.0}, {"date": "2017-03-16", "close": 0.13102635, "volume": 1107.0}, {"date": "2017-03-17", "close": 0.13102635, "volume": 20607.0}, {"date": "2017-03-20", "close": 0.14849653, "volume": 17516.0}, {"date": "2017-03-22", "close": 0.14849653, "volume": 25454.0}, {"date": "2017-03-24", "close": 0.13102635, "volume": 45792.0}, {"date": "2017-03-29", "close": 0.1747018, "volume": 2666765.0}, {"date": "2017-03-30", "close": 0.187804435, "volume": 1638637.0}, {"date": "2017-03-31", "close": 0.170334255, "volume": 426441.0}, {"date": "2017-04-03", "close": 0.179069345, "volume": 871929.0}, {"date": "2017-04-04", "close": 0.170334255, "volume": 290716.0}, {"date": "2017-04-05", "close": 0.18343689, "volume": 333073.0}, {"date": "2017-04-06", "close": 0.179069345, "volume": 77072.0}, {"date": "2017-04-07", "close": 0.18343689, "volume": 370090.0}, {"date": "2017-04-10", "close": 0.1747018, "volume": 57240.0}, {"date": "2017-04-11", "close": 0.1747018, "volume": 32628.0}, {"date": "2017-04-12", "close": 0.16596671, "volume": 589003.0}, {"date": "2017-04-13", "close": 0.16596671, "volume": 49227.0}, {"date": "2017-04-18", "close": 0.16596671, "volume": 51576.0}, {"date": "2017-04-19", "close": 0.161599165, "volume": 11448.0}, {"date": "2017-04-20", "close": 0.16596671, "volume": 74353.0}, {"date": "2017-04-21", "close": 0.15723162, "volume": 211849.0}, {"date": "2017-04-24", "close": 0.16596671, "volume": 14516.0}, {"date": "2017-04-26", "close": 0.16596671, "volume": 22896.0}, {"date": "2017-04-27", "close": 0.16596671, "volume": 400683.0}, {"date": "2017-05-01", "close": 0.15723162, "volume": 11448.0}, {"date": "2017-05-02", "close": 0.14849653, "volume": 91585.0}, {"date": "2017-05-03", "close": 0.144128985, "volume": 57240.0}, {"date": "2017-05-04", "close": 0.14849653, "volume": 143800.0}, {"date": "2017-05-10", "close": 0.152864075, "volume": 9158.0}, {"date": "2017-05-11", "close": 0.15723162, "volume": 2290.0}, {"date": "2017-05-12", "close": 0.15723162, "volume": 38523.0}, {"date": "2017-05-16", "close": 0.13102635, "volume": 469371.0}, {"date": "2017-05-17", "close": 0.15723162, "volume": 12828.0}, {"date": "2017-05-18", "close": 0.13102635, "volume": 80137.0}, {"date": "2017-05-19", "close": 0.144128985, "volume": 22896.0}, {"date": "2017-05-23", "close": 0.13976144, "volume": 11448.0}, {"date": "2017-05-24", "close": 0.13102635, "volume": 37779.0}, {"date": "2017-05-25", "close": 0.13102635, "volume": 17172.0}, {"date": "2017-05-26", "close": 0.13102635, "volume": 34344.0}, {"date": "2017-05-29", "close": 0.126658805, "volume": 65397.0}, {"date": "2017-05-30", "close": 0.13102635, "volume": 22896.0}, {"date": "2017-05-31", "close": 0.13102635, "volume": 120348.0}, {"date": "2017-06-01", "close": 0.13976144, "volume": 11448.0}, {"date": "2017-06-02", "close": 0.13976144, "volume": 120920.0}, {"date": "2017-06-05", "close": 0.13976144, "volume": 77275.0}, {"date": "2017-06-06", "close": 0.13976144, "volume": 27833.0}, {"date": "2017-06-07", "close": 0.14849653, "volume": 57240.0}, {"date": "2017-06-08", "close": 0.13976144, "volume": 34988.0}, {"date": "2017-06-09", "close": 0.126658805, "volume": 214938.0}, {"date": "2017-06-13", "close": 0.13976144, "volume": 100457.0}, {"date": "2017-06-19", "close": 0.13102635, "volume": 119877.0}, {"date": "2017-06-20", "close": 0.135393895, "volume": 114737.0}, {"date": "2017-06-21", "close": 0.13976144, "volume": 131653.0}, {"date": "2017-06-22", "close": 0.135393895, "volume": 38448.0}, {"date": "2017-06-23", "close": 0.13102635, "volume": 79564.0}, {"date": "2017-06-26", "close": 0.12229126, "volume": 135469.0}, {"date": "2017-06-27", "close": 0.126658805, "volume": 118744.0}, {"date": "2017-06-28", "close": 0.12229126, "volume": 34744.0}, {"date": "2017-06-29", "close": 0.13102635, "volume": 198433.0}, {"date": "2017-07-03", "close": 0.117923715, "volume": 88029.0}, {"date": "2017-07-04", "close": 0.117923715, "volume": 121182.0}, {"date": "2017-07-05", "close": 0.109188625, "volume": 161585.0}, {"date": "2017-07-06", "close": 0.10482108, "volume": 195190.0}, {"date": "2017-07-07", "close": 0.10482108, "volume": 15513.0}, {"date": "2017-07-10", "close": 0.10482108, "volume": 45792.0}, {"date": "2017-07-11", "close": 0.109188625, "volume": 121810.0}, {"date": "2017-07-12", "close": 0.10482108, "volume": 215596.0}, {"date": "2017-07-13", "close": 0.10482108, "volume": 24673.0}, {"date": "2017-07-14", "close": 0.100453535, "volume": 83285.0}, {"date": "2017-07-17", "close": 0.100453535, "volume": 5724.0}, {"date": "2017-07-18", "close": 0.10482108, "volume": 22514.0}, {"date": "2017-07-19", "close": 0.10482108, "volume": 290065.0}, {"date": "2017-07-20", "close": 0.100453535, "volume": 103033.0}, {"date": "2017-07-21", "close": 0.10482108, "volume": 544356.0}, {"date": "2017-07-24", "close": 0.10482108, "volume": 164089.0}, {"date": "2017-07-25", "close": 0.10482108, "volume": 587859.0}, {"date": "2017-07-26", "close": 0.100453535, "volume": 84031.0}, {"date": "2017-07-27", "close": 0.100453535, "volume": 51516.0}, {"date": "2017-07-28", "close": 0.09608599, "volume": 45678.0}, {"date": "2017-07-31", "close": 0.09608599, "volume": 234958.0}, {"date": "2017-08-02", "close": 0.0873509, "volume": 1873.0}, {"date": "2017-08-03", "close": 0.09608599, "volume": 22896.0}, {"date": "2017-08-04", "close": 0.091718445, "volume": 20034.0}, {"date": "2017-08-07", "close": 0.100453535, "volume": 238955.0}, {"date": "2017-08-08", "close": 0.09608599, "volume": 132172.0}, {"date": "2017-08-10", "close": 0.100453535, "volume": 19909.0}, {"date": "2017-08-11", "close": 0.100453535, "volume": 87104.0}, {"date": "2017-08-14", "close": 0.09608599, "volume": 44802.0}, {"date": "2017-08-15", "close": 0.100453535, "volume": 52036.0}, {"date": "2017-08-16", "close": 0.09608599, "volume": 233083.0}, {"date": "2017-08-18", "close": 0.091718445, "volume": 22896.0}, {"date": "2017-08-23", "close": 0.0873509, "volume": 139284.0}, {"date": "2017-08-24", "close": 0.0873509, "volume": 114481.0}, {"date": "2017-08-25", "close": 0.0873509, "volume": 240726.0}, {"date": "2017-08-28", "close": 0.10482108, "volume": 152223.0}, {"date": "2017-08-29", "close": 0.11355617, "volume": 819908.0}, {"date": "2017-08-30", "close": 0.11355617, "volume": 139827.0}, {"date": "2017-08-31", "close": 0.12229126, "volume": 686724.0}, {"date": "2017-09-01", "close": 0.11355617, "volume": 7291.0}, {"date": "2017-09-04", "close": 0.11355617, "volume": 122931.0}, {"date": "2017-09-05", "close": 0.117923715, "volume": 494843.0}, {"date": "2017-09-06", "close": 0.117923715, "volume": 80137.0}, {"date": "2017-09-07", "close": 0.117923715, "volume": 149956.0}, {"date": "2017-09-08", "close": 0.11355617, "volume": 98057.0}, {"date": "2017-09-11", "close": 0.117923715, "volume": 686955.0}, {"date": "2017-09-12", "close": 0.126658805, "volume": 356438.0}, {"date": "2017-09-13", "close": 0.144128985, "volume": 286202.0}, {"date": "2017-09-14", "close": 0.13102635, "volume": 228962.0}, {"date": "2017-09-15", "close": 0.144128985, "volume": 45792.0}, {"date": "2017-09-18", "close": 0.13102635, "volume": 11448.0}, {"date": "2017-09-19", "close": 0.13976144, "volume": 11448.0}, {"date": "2017-09-20", "close": 0.126658805, "volume": 110131.0}, {"date": "2017-09-22", "close": 0.13976144, "volume": 135087.0}, {"date": "2017-09-25", "close": 0.13102635, "volume": 6702.0}, {"date": "2017-09-26", "close": 0.13976144, "volume": 26674.0}, {"date": "2017-09-27", "close": 0.13102635, "volume": 80137.0}, {"date": "2017-09-28", "close": 0.13976144, "volume": 138890.0}, {"date": "2017-09-29", "close": 0.135393895, "volume": 25758.0}, {"date": "2017-10-02", "close": 0.13102635, "volume": 57240.0}, {"date": "2017-10-03", "close": 0.13976144, "volume": 196581.0}, {"date": "2017-10-04", "close": 0.13102635, "volume": 97063.0}, {"date": "2017-10-05", "close": 0.14849653, "volume": 708759.0}, {"date": "2017-10-06", "close": 0.15723162, "volume": 573261.0}, {"date": "2017-10-09", "close": 0.18343689, "volume": 1126944.0}, {"date": "2017-10-10", "close": 0.170334255, "volume": 648234.0}, {"date": "2017-10-11", "close": 0.1747018, "volume": 155121.0}, {"date": "2017-10-12", "close": 0.19217198, "volume": 599269.0}, {"date": "2017-10-13", "close": 0.19217198, "volume": 169832.0}, {"date": "2017-10-16", "close": 0.187804435, "volume": 170339.0}, {"date": "2017-10-17", "close": 0.15723162, "volume": 472603.0}, {"date": "2017-10-18", "close": 0.15723162, "volume": 68688.0}, {"date": "2017-10-19", "close": 0.14849653, "volume": 422190.0}, {"date": "2017-10-20", "close": 0.170334255, "volume": 229274.0}, {"date": "2017-10-23", "close": 0.16596671, "volume": 107248.0}, {"date": "2017-10-24", "close": 0.20964216, "volume": 1822872.0}, {"date": "2017-10-25", "close": 0.22711234, "volume": 1557532.0}, {"date": "2017-10-26", "close": 0.21837725, "volume": 1137886.0}, {"date": "2017-10-27", "close": 0.22711234, "volume": 216822.0}, {"date": "2017-10-30", "close": 0.20090707, "volume": 353607.0}, {"date": "2017-10-31", "close": 0.21837725, "volume": 206012.0}, {"date": "2017-11-01", "close": 0.222744795, "volume": 375734.0}, {"date": "2017-11-02", "close": 0.214009705, "volume": 183169.0}, {"date": "2017-11-03", "close": 0.214009705, "volume": 119495.0}, {"date": "2017-11-06", "close": 0.20964216, "volume": 183944.0}, {"date": "2017-11-07", "close": 0.222744795, "volume": 149174.0}, {"date": "2017-11-08", "close": 0.20964216, "volume": 159980.0}, {"date": "2017-11-09", "close": 0.20090707, "volume": 252585.0}, {"date": "2017-11-10", "close": 0.20090707, "volume": 174160.0}, {"date": "2017-11-13", "close": 0.6114563, "volume": 18164496.0}, {"date": "2017-11-14", "close": 0.423651865, "volume": 7328611.0}, {"date": "2017-11-15", "close": 0.37560887, "volume": 2442878.0}, {"date": "2017-11-16", "close": 0.37560887, "volume": 1017352.0}, {"date": "2017-11-17", "close": 0.406181685, "volume": 2103419.0}, {"date": "2017-11-20", "close": 0.371241325, "volume": 573076.0}, {"date": "2017-11-21", "close": 0.33193342, "volume": 1171682.0}, {"date": "2017-11-22", "close": 0.36687378, "volume": 1407620.0}, {"date": "2017-11-23", "close": 0.33193342, "volume": 855650.0}, {"date": "2017-11-24", "close": 0.35813869, "volume": 697653.0}, {"date": "2017-11-27", "close": 0.30572815, "volume": 1443570.0}, {"date": "2017-11-28", "close": 0.292625515, "volume": 394824.0}, {"date": "2017-11-29", "close": 0.31446324, "volume": 671062.0}, {"date": "2017-11-30", "close": 0.327565875, "volume": 519497.0}, {"date": "2017-12-01", "close": 0.327565875, "volume": 115053.0}, {"date": "2017-12-04", "close": 0.33193342, "volume": 257387.0}, {"date": "2017-12-05", "close": 0.34066851, "volume": 3157594.0}, {"date": "2017-12-06", "close": 0.33193342, "volume": 659115.0}, {"date": "2017-12-07", "close": 0.30572815, "volume": 377370.0}, {"date": "2017-12-08", "close": 0.30572815, "volume": 187020.0}, {"date": "2017-12-11", "close": 0.32319833, "volume": 408000.0}, {"date": "2017-12-12", "close": 0.31446324, "volume": 662677.0}, {"date": "2017-12-13", "close": 0.292625515, "volume": 677587.0}, {"date": "2017-12-14", "close": 0.29699306, "volume": 662007.0}, {"date": "2017-12-15", "close": 0.318830785, "volume": 97352.0}, {"date": "2017-12-18", "close": 0.301360605, "volume": 268234.0}, {"date": "2017-12-19", "close": 0.31446324, "volume": 53321.0}, {"date": "2017-12-20", "close": 0.29699306, "volume": 44566.0}, {"date": "2017-12-21", "close": 0.266420245, "volume": 792349.0}, {"date": "2017-12-22", "close": 0.2620527, "volume": 244961.0}, {"date": "2017-12-27", "close": 0.257685155, "volume": 151845.0}, {"date": "2017-12-28", "close": 0.257685155, "volume": 55827.0}, {"date": "2017-12-29", "close": 0.25331761, "volume": 117571.0}, {"date": "2018-01-02", "close": 0.27078779, "volume": 92476.0}, {"date": "2018-01-03", "close": 0.275155335, "volume": 47555.0}, {"date": "2018-01-04", "close": 0.301360605, "volume": 168219.0}, {"date": "2018-01-05", "close": 0.28825797, "volume": 167322.0}, {"date": "2018-01-08", "close": 0.266420245, "volume": 87312.0}, {"date": "2018-01-09", "close": 0.283890425, "volume": 40336.0}, {"date": "2018-01-10", "close": 0.27078779, "volume": 86261.0}, {"date": "2018-01-11", "close": 0.266420245, "volume": 152401.0}, {"date": "2018-01-12", "close": 0.27952288, "volume": 31475.0}, {"date": "2018-01-15", "close": 0.27078779, "volume": 40068.0}, {"date": "2018-01-16", "close": 0.2620527, "volume": 183339.0}, {"date": "2018-01-17", "close": 0.266420245, "volume": 9158.0}, {"date": "2018-01-18", "close": 0.266420245, "volume": 123639.0}, {"date": "2018-01-19", "close": 0.2620527, "volume": 63537.0}, {"date": "2018-01-22", "close": 0.266420245, "volume": 25758.0}, {"date": "2018-01-23", "close": 0.24458252, "volume": 332166.0}, {"date": "2018-01-24", "close": 0.2620527, "volume": 104187.0}, {"date": "2018-01-25", "close": 0.2620527, "volume": 76473.0}, {"date": "2018-01-29", "close": 0.25331761, "volume": 94887.0}, {"date": "2018-01-30", "close": 0.23584743, "volume": 192367.0}, {"date": "2018-01-31", "close": 0.231479885, "volume": 196582.0}, {"date": "2018-02-01", "close": 0.25331761, "volume": 11448.0}, {"date": "2018-02-02", "close": 0.28825797, "volume": 283008.0}, {"date": "2018-02-05", "close": 0.2620527, "volume": 255306.0}, {"date": "2018-02-06", "close": 0.22711234, "volume": 591425.0}, {"date": "2018-02-07", "close": 0.23584743, "volume": 140381.0}, {"date": "2018-02-08", "close": 0.22711234, "volume": 268335.0}, {"date": "2018-02-09", "close": 0.25331761, "volume": 330851.0}, {"date": "2018-02-12", "close": 0.22711234, "volume": 16308.0}, {"date": "2018-02-13", "close": 0.22711234, "volume": 42358.0}, {"date": "2018-02-14", "close": 0.21837725, "volume": 436740.0}, {"date": "2018-02-15", "close": 0.23584743, "volume": 103623.0}, {"date": "2018-02-16", "close": 0.22711234, "volume": 97547.0}, {"date": "2018-02-19", "close": 0.23584743, "volume": 5724.0}, {"date": "2018-02-20", "close": 0.222744795, "volume": 61762.0}, {"date": "2018-02-21", "close": 0.21837725, "volume": 92126.0}, {"date": "2018-02-22", "close": 0.20090707, "volume": 340095.0}, {"date": "2018-02-23", "close": 0.20090707, "volume": 137377.0}, {"date": "2018-02-26", "close": 0.19217198, "volume": 297847.0}, {"date": "2018-02-27", "close": 0.214009705, "volume": 37791.0}, {"date": "2018-02-28", "close": 0.214009705, "volume": 26046.0}, {"date": "2018-03-01", "close": 0.214009705, "volume": 68688.0}, {"date": "2018-03-02", "close": 0.24458252, "volume": 38622.0}, {"date": "2018-03-05", "close": 0.22711234, "volume": 67162.0}, {"date": "2018-03-06", "close": 0.22711234, "volume": 13209.0}, {"date": "2018-03-07", "close": 0.214009705, "volume": 26046.0}, {"date": "2018-03-08", "close": 0.19217198, "volume": 62964.0}, {"date": "2018-03-09", "close": 0.20090707, "volume": 22324.0}, {"date": "2018-03-12", "close": 0.22711234, "volume": 231709.0}, {"date": "2018-03-13", "close": 0.22711234, "volume": 80137.0}, {"date": "2018-03-14", "close": 0.2620527, "volume": 1079904.0}, {"date": "2018-03-15", "close": 0.275155335, "volume": 563567.0}, {"date": "2018-03-16", "close": 0.275155335, "volume": 105321.0}, {"date": "2018-03-19", "close": 0.27952288, "volume": 74985.0}, {"date": "2018-03-20", "close": 0.292625515, "volume": 587166.0}, {"date": "2018-03-22", "close": 0.27078779, "volume": 92719.0}, {"date": "2018-03-23", "close": 0.275155335, "volume": 67264.0}, {"date": "2018-03-26", "close": 0.292625515, "volume": 61180.0}, {"date": "2018-03-27", "close": 0.27952288, "volume": 57240.0}, {"date": "2018-03-28", "close": 0.275155335, "volume": 101740.0}, {"date": "2018-04-03", "close": 0.2620527, "volume": 166093.0}, {"date": "2018-04-04", "close": 0.2620527, "volume": 25758.0}, {"date": "2018-04-05", "close": 0.2620527, "volume": 34345.0}, {"date": "2018-04-06", "close": 0.27078779, "volume": 44539.0}, {"date": "2018-04-09", "close": 0.266420245, "volume": 139712.0}, {"date": "2018-04-10", "close": 0.2620527, "volume": 27189.0}, {"date": "2018-04-11", "close": 0.2620527, "volume": 70406.0}, {"date": "2018-04-12", "close": 0.27078779, "volume": 115626.0}, {"date": "2018-04-16", "close": 0.29699306, "volume": 87824.0}, {"date": "2018-04-17", "close": 0.283890425, "volume": 121485.0}, {"date": "2018-04-18", "close": 0.27078779, "volume": 20607.0}, {"date": "2018-04-19", "close": 0.28825797, "volume": 27475.0}, {"date": "2018-04-20", "close": 0.27952288, "volume": 38923.0}, {"date": "2018-04-23", "close": 0.292625515, "volume": 131653.0}, {"date": "2018-04-24", "close": 0.275155335, "volume": 36061.0}, {"date": "2018-04-26", "close": 0.27078779, "volume": 14089.0}, {"date": "2018-04-27", "close": 0.27078779, "volume": 23751.0}, {"date": "2018-04-30", "close": 0.30572815, "volume": 34688.0}, {"date": "2018-05-01", "close": 0.32319833, "volume": 308177.0}, {"date": "2018-05-02", "close": 0.31446324, "volume": 175166.0}, {"date": "2018-05-03", "close": 0.310095695, "volume": 191192.0}, {"date": "2018-05-04", "close": 0.292625515, "volume": 47967.0}, {"date": "2018-05-07", "close": 0.27952288, "volume": 18541.0}, {"date": "2018-05-08", "close": 0.275155335, "volume": 116770.0}, {"date": "2018-05-09", "close": 0.2620527, "volume": 285082.0}, {"date": "2018-05-10", "close": 0.2620527, "volume": 2290.0}, {"date": "2018-05-11", "close": 0.2620527, "volume": 183777.0}, {"date": "2018-05-14", "close": 0.2620527, "volume": 115170.0}, {"date": "2018-05-15", "close": 0.25331761, "volume": 7762.0}, {"date": "2018-05-16", "close": 0.231479885, "volume": 124656.0}, {"date": "2018-05-17", "close": 0.23584743, "volume": 83089.0}, {"date": "2018-05-22", "close": 0.257685155, "volume": 328673.0}, {"date": "2018-05-23", "close": 0.24458252, "volume": 76249.0}, {"date": "2018-05-25", "close": 0.257685155, "volume": 26331.0}, {"date": "2018-05-28", "close": 0.25331761, "volume": 341169.0}, {"date": "2018-05-29", "close": 0.2620527, "volume": 200913.0}, {"date": "2018-05-30", "close": 0.27078779, "volume": 179149.0}, {"date": "2018-05-31", "close": 0.28825797, "volume": 96067.0}, {"date": "2018-06-01", "close": 0.27952288, "volume": 167525.0}, {"date": "2018-06-04", "close": 0.292625515, "volume": 30187.0}, {"date": "2018-06-05", "close": 0.28825797, "volume": 160859.0}, {"date": "2018-06-06", "close": 0.29699306, "volume": 178513.0}, {"date": "2018-06-07", "close": 0.292625515, "volume": 515347.0}, {"date": "2018-06-08", "close": 0.31446324, "volume": 172975.0}, {"date": "2018-06-12", "close": 0.29699306, "volume": 121350.0}, {"date": "2018-06-13", "close": 0.29699306, "volume": 66737.0}, {"date": "2018-06-14", "close": 0.29699306, "volume": 257234.0}, {"date": "2018-06-15", "close": 0.301360605, "volume": 191183.0}, {"date": "2018-06-18", "close": 0.3494036, "volume": 590898.0}, {"date": "2018-06-19", "close": 0.336300965, "volume": 314750.0}, {"date": "2018-06-20", "close": 0.336300965, "volume": 187259.0}, {"date": "2018-06-21", "close": 0.35813869, "volume": 827899.0}, {"date": "2018-06-22", "close": 0.40181414, "volume": 960189.0}, {"date": "2018-06-25", "close": 0.37560887, "volume": 456599.0}, {"date": "2018-06-26", "close": 0.406181685, "volume": 440442.0}, {"date": "2018-06-27", "close": 0.37560887, "volume": 298156.0}, {"date": "2018-06-28", "close": 0.39307905, "volume": 213533.0}, {"date": "2018-06-29", "close": 0.39307905, "volume": 204986.0}, {"date": "2018-07-02", "close": 0.39307905, "volume": 268073.0}, {"date": "2018-07-03", "close": 0.397446595, "volume": 256384.0}, {"date": "2018-07-04", "close": 0.441122045, "volume": 441717.0}, {"date": "2018-07-05", "close": 0.39307905, "volume": 354118.0}, {"date": "2018-07-06", "close": 0.39307905, "volume": 176674.0}, {"date": "2018-07-09", "close": 0.36687378, "volume": 107860.0}, {"date": "2018-07-10", "close": 0.37560887, "volume": 306388.0}, {"date": "2018-07-11", "close": 0.379976415, "volume": 128921.0}, {"date": "2018-07-12", "close": 0.41054923, "volume": 137882.0}, {"date": "2018-07-13", "close": 0.414916775, "volume": 218220.0}, {"date": "2018-07-16", "close": 0.414916775, "volume": 156203.0}, {"date": "2018-07-17", "close": 0.38434396, "volume": 198217.0}, {"date": "2018-07-18", "close": 0.362506235, "volume": 145928.0}, {"date": "2018-07-19", "close": 0.3494036, "volume": 131253.0}, {"date": "2018-07-20", "close": 0.3494036, "volume": 22490.0}, {"date": "2018-07-23", "close": 0.37560887, "volume": 121104.0}, {"date": "2018-07-24", "close": 0.371241325, "volume": 65254.0}, {"date": "2018-07-25", "close": 0.345036055, "volume": 111608.0}, {"date": "2018-07-26", "close": 0.353771145, "volume": 76702.0}, {"date": "2018-07-27", "close": 0.371241325, "volume": 20034.0}, {"date": "2018-07-30", "close": 0.35813869, "volume": 55129.0}, {"date": "2018-07-31", "close": 0.33193342, "volume": 202314.0}, {"date": "2018-08-01", "close": 0.33193342, "volume": 446541.0}, {"date": "2018-08-02", "close": 0.34066851, "volume": 67786.0}, {"date": "2018-08-03", "close": 0.41054923, "volume": 5707682.0}, {"date": "2018-08-06", "close": 0.371241325, "volume": 896958.0}, {"date": "2018-08-07", "close": 0.38434396, "volume": 637258.0}, {"date": "2018-08-08", "close": 0.35813869, "volume": 644336.0}, {"date": "2018-08-09", "close": 0.397446595, "volume": 712392.0}, {"date": "2018-08-10", "close": 0.38434396, "volume": 333454.0}, {"date": "2018-08-13", "close": 0.371241325, "volume": 167582.0}, {"date": "2018-08-14", "close": 0.40181414, "volume": 170711.0}, {"date": "2018-08-15", "close": 0.38434396, "volume": 280995.0}, {"date": "2018-08-16", "close": 0.353771145, "volume": 265188.0}, {"date": "2018-08-17", "close": 0.3494036, "volume": 100399.0}, {"date": "2018-08-20", "close": 0.362506235, "volume": 221180.0}, {"date": "2018-08-21", "close": 0.353771145, "volume": 354363.0}, {"date": "2018-08-22", "close": 0.3494036, "volume": 65702.0}, {"date": "2018-08-23", "close": 0.345036055, "volume": 4758.0}, {"date": "2018-08-24", "close": 0.336300965, "volume": 205218.0}, {"date": "2018-08-27", "close": 0.248950065, "volume": 1199337.0}, {"date": "2018-08-28", "close": 0.240214975, "volume": 512235.0}, {"date": "2018-08-29", "close": 0.231479885, "volume": 255069.0}, {"date": "2018-08-30", "close": 0.25331761, "volume": 243798.0}, {"date": "2018-08-31", "close": 0.257685155, "volume": 124227.0}, {"date": "2018-09-03", "close": 0.25331761, "volume": 67560.0}, {"date": "2018-09-04", "close": 0.248950065, "volume": 45420.0}, {"date": "2018-09-05", "close": 0.24458252, "volume": 138760.0}, {"date": "2018-09-06", "close": 0.24458252, "volume": 167190.0}, {"date": "2018-09-07", "close": 0.23584743, "volume": 163161.0}, {"date": "2018-09-10", "close": 0.231479885, "volume": 8801.0}, {"date": "2018-09-11", "close": 0.222744795, "volume": 54763.0}, {"date": "2018-09-12", "close": 0.23584743, "volume": 173769.0}, {"date": "2018-09-13", "close": 0.231479885, "volume": 27218.0}, {"date": "2018-09-14", "close": 0.23584743, "volume": 96209.0}, {"date": "2018-09-17", "close": 0.231479885, "volume": 34000.0}, {"date": "2018-09-18", "close": 0.231479885, "volume": 76557.0}, {"date": "2018-09-19", "close": 0.22711234, "volume": 21751.0}, {"date": "2018-09-20", "close": 0.23584743, "volume": 28609.0}, {"date": "2018-09-21", "close": 0.23584743, "volume": 23518.0}, {"date": "2018-09-24", "close": 0.22711234, "volume": 132846.0}, {"date": "2018-09-25", "close": 0.21837725, "volume": 162628.0}, {"date": "2018-09-26", "close": 0.20964216, "volume": 131676.0}, {"date": "2018-09-27", "close": 0.214009705, "volume": 37206.0}, {"date": "2018-09-28", "close": 0.21837725, "volume": 71304.0}, {"date": "2018-10-01", "close": 0.214009705, "volume": 15061.0}, {"date": "2018-10-02", "close": 0.20964216, "volume": 154409.0}, {"date": "2018-10-03", "close": 0.205274615, "volume": 65982.0}, {"date": "2018-10-04", "close": 0.20964216, "volume": 28082.0}, {"date": "2018-10-05", "close": 0.20090707, "volume": 42431.0}, {"date": "2018-10-08", "close": 0.20090707, "volume": 50874.0}, {"date": "2018-10-09", "close": 0.196539525, "volume": 89619.0}, {"date": "2018-10-10", "close": 0.196539525, "volume": 22482.0}, {"date": "2018-10-11", "close": 0.19217198, "volume": 391919.0}, {"date": "2018-10-12", "close": 0.1747018, "volume": 536140.0}, {"date": "2018-10-15", "close": 0.152864075, "volume": 147243.0}, {"date": "2018-10-16", "close": 0.15723162, "volume": 676680.0}, {"date": "2018-10-17", "close": 0.16596671, "volume": 286825.0}, {"date": "2018-10-18", "close": 0.16596671, "volume": 67828.0}, {"date": "2018-10-19", "close": 0.16596671, "volume": 111583.0}, {"date": "2018-10-22", "close": 0.1747018, "volume": 431894.0}, {"date": "2018-10-23", "close": 0.179069345, "volume": 702295.0}, {"date": "2018-10-24", "close": 0.16596671, "volume": 152494.0}, {"date": "2018-10-25", "close": 0.170334255, "volume": 188891.0}, {"date": "2018-10-26", "close": 0.16596671, "volume": 75341.0}, {"date": "2018-10-29", "close": 0.14849653, "volume": 77854.0}, {"date": "2018-10-30", "close": 0.1747018, "volume": 115316.0}, {"date": "2018-10-31", "close": 0.161599165, "volume": 108053.0}, {"date": "2018-11-01", "close": 0.16596671, "volume": 502097.0}, {"date": "2018-11-02", "close": 0.15723162, "volume": 197323.0}, {"date": "2018-11-05", "close": 0.161599165, "volume": 217230.0}, {"date": "2018-11-06", "close": 0.161599165, "volume": 41213.0}, {"date": "2018-11-08", "close": 0.16596671, "volume": 39507.0}, {"date": "2018-11-09", "close": 0.15723162, "volume": 719898.0}, {"date": "2018-11-12", "close": 0.14849653, "volume": 110868.0}, {"date": "2018-11-13", "close": 0.13976144, "volume": 232913.0}, {"date": "2018-11-14", "close": 0.135393895, "volume": 16671.0}, {"date": "2018-11-16", "close": 0.135393895, "volume": 12790.0}, {"date": "2018-11-19", "close": 0.126658805, "volume": 128880.0}, {"date": "2018-11-20", "close": 0.13102635, "volume": 222299.0}, {"date": "2018-11-21", "close": 0.126658805, "volume": 438184.0}, {"date": "2018-11-26", "close": 0.13102635, "volume": 118419.0}, {"date": "2018-11-27", "close": 0.12229126, "volume": 77847.0}, {"date": "2018-11-28", "close": 0.126658805, "volume": 154393.0}, {"date": "2018-11-29", "close": 0.13976144, "volume": 43536.0}, {"date": "2018-11-30", "close": 0.135393895, "volume": 8689.0}, {"date": "2018-12-03", "close": 0.126658805, "volume": 199601.0}, {"date": "2018-12-04", "close": 0.12229126, "volume": 160959.0}, {"date": "2018-12-05", "close": 0.12229126, "volume": 19232.0}, {"date": "2018-12-06", "close": 0.126658805, "volume": 69948.0}, {"date": "2018-12-07", "close": 0.13102635, "volume": 57240.0}, {"date": "2018-12-11", "close": 0.117923715, "volume": 182233.0}, {"date": "2018-12-12", "close": 0.109188625, "volume": 85808.0}, {"date": "2018-12-14", "close": 0.117923715, "volume": 25186.0}, {"date": "2018-12-18", "close": 0.126658805, "volume": 15002.0}, {"date": "2018-12-19", "close": 0.117923715, "volume": 16849.0}, {"date": "2018-12-21", "close": 0.126658805, "volume": 134265.0}, {"date": "2019-01-02", "close": 0.12229126, "volume": 44424.0}, {"date": "2019-01-04", "close": 0.126658805, "volume": 28139.0}, {"date": "2019-01-07", "close": 0.126658805, "volume": 59301.0}, {"date": "2019-01-08", "close": 0.11355617, "volume": 39587.0}, {"date": "2019-01-09", "close": 0.12229126, "volume": 40068.0}, {"date": "2019-01-11", "close": 0.117923715, "volume": 22896.0}, {"date": "2019-01-14", "close": 0.11355617, "volume": 11448.0}, {"date": "2019-01-18", "close": 0.13102635, "volume": 24560.0}, {"date": "2019-01-21", "close": 0.13102635, "volume": 64490.0}, {"date": "2019-01-22", "close": 0.126658805, "volume": 3892.0}, {"date": "2019-01-23", "close": 0.126658805, "volume": 2674.0}, {"date": "2019-01-24", "close": 0.13102635, "volume": 11448.0}, {"date": "2019-01-25", "close": 0.12229126, "volume": 5205.0}, {"date": "2019-01-29", "close": 0.12229126, "volume": 5098.0}, {"date": "2019-01-30", "close": 0.117923715, "volume": 11448.0}, {"date": "2019-01-31", "close": 0.126658805, "volume": 78992.0}, {"date": "2019-02-01", "close": 0.126658805, "volume": 57240.0}, {"date": "2019-02-04", "close": 0.12229126, "volume": 44075.0}, {"date": "2019-02-06", "close": 0.12229126, "volume": 66971.0}, {"date": "2019-02-07", "close": 0.13102635, "volume": 59530.0}, {"date": "2019-02-08", "close": 0.13102635, "volume": 7670.0}, {"date": "2019-02-11", "close": 0.12229126, "volume": 4236.0}, {"date": "2019-02-12", "close": 0.12229126, "volume": 24005.0}, {"date": "2019-02-13", "close": 0.12229126, "volume": 46902.0}, {"date": "2019-02-14", "close": 0.12229126, "volume": 45679.0}, {"date": "2019-02-15", "close": 0.13102635, "volume": 49308.0}, {"date": "2019-02-18", "close": 0.13102635, "volume": 82482.0}, {"date": "2019-02-19", "close": 0.12229126, "volume": 32187.0}, {"date": "2019-02-20", "close": 0.135393895, "volume": 554882.0}, {"date": "2019-02-21", "close": 0.161599165, "volume": 707144.0}, {"date": "2019-02-22", "close": 0.14849653, "volume": 52723.0}, {"date": "2019-02-25", "close": 0.161599165, "volume": 86665.0}, {"date": "2019-02-26", "close": 0.14849653, "volume": 113709.0}, {"date": "2019-02-27", "close": 0.14849653, "volume": 47594.0}, {"date": "2019-02-28", "close": 0.14849653, "volume": 7203.0}, {"date": "2019-03-01", "close": 0.152864075, "volume": 103725.0}, {"date": "2019-03-04", "close": 0.15723162, "volume": 285372.0}, {"date": "2019-03-05", "close": 0.152864075, "volume": 180900.0}, {"date": "2019-03-06", "close": 0.13102635, "volume": 36958.0}, {"date": "2019-03-07", "close": 0.126658805, "volume": 128003.0}, {"date": "2019-03-08", "close": 0.12229126, "volume": 422838.0}, {"date": "2019-03-12", "close": 0.12229126, "volume": 191372.0}, {"date": "2019-03-13", "close": 0.11355617, "volume": 194789.0}, {"date": "2019-03-14", "close": 0.11355617, "volume": 171721.0}, {"date": "2019-03-15", "close": 0.11355617, "volume": 48105.0}, {"date": "2019-03-19", "close": 0.117923715, "volume": 29708.0}, {"date": "2019-03-21", "close": 0.11355617, "volume": 183671.0}, {"date": "2019-03-22", "close": 0.12229126, "volume": 1932.0}, {"date": "2019-03-25", "close": 0.12229126, "volume": 38923.0}, {"date": "2019-03-27", "close": 0.11355617, "volume": 185277.0}, {"date": "2019-03-28", "close": 0.117923715, "volume": 263296.0}, {"date": "2019-03-29", "close": 0.11355617, "volume": 52661.0}, {"date": "2019-04-01", "close": 0.117923715, "volume": 5724.0}, {"date": "2019-04-02", "close": 0.117923715, "volume": 48654.0}, {"date": "2019-04-03", "close": 0.11355617, "volume": 85861.0}, {"date": "2019-04-04", "close": 0.109188625, "volume": 4161.0}, {"date": "2019-04-05", "close": 0.117923715, "volume": 26933.0}, {"date": "2019-04-08", "close": 0.126658805, "volume": 174366.0}, {"date": "2019-04-09", "close": 0.09608599, "volume": 1865977.0}, {"date": "2019-04-10", "close": 0.09608599, "volume": 444917.0}, {"date": "2019-04-11", "close": 0.091718445, "volume": 234734.0}, {"date": "2019-04-12", "close": 0.0873509, "volume": 309952.0}, {"date": "2019-04-15", "close": 0.085603882, "volume": 489565.0}, {"date": "2019-04-16", "close": 0.082983355, "volume": 25466.0}, {"date": "2019-04-17", "close": 0.084730373, "volume": 131395.0}, {"date": "2019-04-18", "close": 0.082109846, "volume": 108006.0}, {"date": "2019-04-23", "close": 0.07861581, "volume": 193613.0}, {"date": "2019-04-24", "close": 0.072501247, "volume": 187557.0}, {"date": "2019-04-26", "close": 0.06988072, "volume": 29765.0}, {"date": "2019-04-29", "close": 0.068133702, "volume": 191863.0}, {"date": "2019-04-30", "close": 0.070754229, "volume": 159203.0}, {"date": "2019-05-01", "close": 0.066386684, "volume": 686783.0}, {"date": "2019-05-02", "close": 0.066386684, "volume": 163417.0}, {"date": "2019-05-03", "close": 0.06114563, "volume": 372438.0}, {"date": "2019-05-06", "close": 0.062019139, "volume": 25186.0}, {"date": "2019-05-07", "close": 0.065513175, "volume": 12020.0}, {"date": "2019-05-08", "close": 0.067260193, "volume": 85861.0}, {"date": "2019-05-10", "close": 0.062892648, "volume": 56199.0}, {"date": "2019-05-13", "close": 0.062892648, "volume": 34344.0}, {"date": "2019-05-14", "close": 0.065513175, "volume": 46143.0}, {"date": "2019-05-15", "close": 0.062019139, "volume": 51187.0}, {"date": "2019-05-16", "close": 0.062892648, "volume": 40116.0}, {"date": "2019-05-17", "close": 0.062019139, "volume": 21799.0}, {"date": "2019-05-20", "close": 0.062019139, "volume": 4579.0}, {"date": "2019-05-21", "close": 0.062892648, "volume": 164886.0}, {"date": "2019-05-22", "close": 0.062019139, "volume": 22824.0}, {"date": "2019-05-23", "close": 0.062892648, "volume": 19510.0}, {"date": "2019-05-24", "close": 0.059398612, "volume": 295592.0}, {"date": "2019-05-27", "close": 0.056778085, "volume": 241676.0}, {"date": "2019-05-28", "close": 0.055031067, "volume": 14723.0}, {"date": "2019-05-29", "close": 0.055031067, "volume": 135195.0}, {"date": "2019-05-30", "close": 0.056778085, "volume": 11298.0}, {"date": "2019-06-04", "close": 0.054157558, "volume": 54035.0}, {"date": "2019-06-05", "close": 0.058525103, "volume": 76988.0}, {"date": "2019-06-06", "close": 0.055904576, "volume": 438941.0}, {"date": "2019-06-07", "close": 0.05241054, "volume": 40297.0}, {"date": "2019-06-11", "close": 0.050663522, "volume": 386945.0}, {"date": "2019-06-12", "close": 0.048042995, "volume": 224955.0}, {"date": "2019-06-13", "close": 0.048042995, "volume": 169111.0}, {"date": "2019-06-14", "close": 0.048916504, "volume": 471369.0}, {"date": "2019-06-17", "close": 0.048916504, "volume": 57240.0}, {"date": "2019-06-18", "close": 0.048042995, "volume": 293583.0}, {"date": "2019-06-19", "close": 0.048916504, "volume": 140076.0}, {"date": "2019-06-20", "close": 0.045422468, "volume": 359070.0}, {"date": "2019-06-21", "close": 0.042801941, "volume": 1257715.0}, {"date": "2019-06-24", "close": 0.044548959, "volume": 257454.0}, {"date": "2019-06-26", "close": 0.04367545, "volume": 190281.0}, {"date": "2019-06-27", "close": 0.046295977, "volume": 69833.0}, {"date": "2019-06-28", "close": 0.047169486, "volume": 699740.0}, {"date": "2019-07-01", "close": 0.050663522, "volume": 200490.0}, {"date": "2019-07-03", "close": 0.047169486, "volume": 160931.0}, {"date": "2019-07-05", "close": 0.047169486, "volume": 36308.0}, {"date": "2019-07-08", "close": 0.050663522, "volume": 115710.0}, {"date": "2019-07-09", "close": 0.05241054, "volume": 33788.0}, {"date": "2019-07-11", "close": 0.048916504, "volume": 1292.0}, {"date": "2019-07-15", "close": 0.048042995, "volume": 38981.0}, {"date": "2019-07-16", "close": 0.049790013, "volume": 163706.0}, {"date": "2019-07-19", "close": 0.048916504, "volume": 78012.0}, {"date": "2019-07-22", "close": 0.048916504, "volume": 16190.0}, {"date": "2019-07-23", "close": 0.045422468, "volume": 150959.0}, {"date": "2019-07-25", "close": 0.045422468, "volume": 390790.0}, {"date": "2019-07-26", "close": 0.045422468, "volume": 36061.0}, {"date": "2019-07-29", "close": 0.045422468, "volume": 360672.0}, {"date": "2019-07-30", "close": 0.044548959, "volume": 137011.0}, {"date": "2019-08-01", "close": 0.044548959, "volume": 4535.0}, {"date": "2019-08-02", "close": 0.04367545, "volume": 16030.0}, {"date": "2019-08-05", "close": 0.04367545, "volume": 398769.0}, {"date": "2019-08-06", "close": 0.042801941, "volume": 410377.0}, {"date": "2019-08-07", "close": 0.039307905, "volume": 236975.0}, {"date": "2019-08-08", "close": 0.039307905, "volume": 11448.0}, {"date": "2019-08-13", "close": 0.045422468, "volume": 215878.0}, {"date": "2019-08-15", "close": 0.04367545, "volume": 404399.0}, {"date": "2019-08-16", "close": 0.04367545, "volume": 74413.0}, {"date": "2019-08-19", "close": 0.04367545, "volume": 114481.0}, {"date": "2019-08-30", "close": 0.05241054, "volume": 107517.0}, {"date": "2019-09-02", "close": 0.05241054, "volume": 24964.0}, {"date": "2019-09-03", "close": 0.05241054, "volume": 14883.0}, {"date": "2019-09-06", "close": 0.050663522, "volume": 297650.0}, {"date": "2019-09-09", "close": 0.049790013, "volume": 48244.0}, {"date": "2019-09-10", "close": 0.039307905, "volume": 207802.0}, {"date": "2019-09-11", "close": 0.04367545, "volume": 8701.0}, {"date": "2019-09-13", "close": 0.04597415, "volume": 10876.0}, {"date": "2019-09-16", "close": 0.032181905, "volume": 45134.0}, {"date": "2019-09-17", "close": 0.034940354, "volume": 18161.0}, {"date": "2019-09-20", "close": 0.041376735, "volume": 268847.0}, {"date": "2019-09-23", "close": 0.041376735, "volume": 31708.0}, {"date": "2019-09-24", "close": 0.037698803, "volume": 50682.0}, {"date": "2019-09-25", "close": 0.037698803, "volume": 131039.0}, {"date": "2019-09-30", "close": 0.038618286, "volume": 28277.0}, {"date": "2019-10-01", "close": 0.04597415, "volume": 2276733.0}, {"date": "2019-10-02", "close": 0.048732599, "volume": 420562.0}, {"date": "2019-10-03", "close": 0.048732599, "volume": 637032.0}, {"date": "2019-10-04", "close": 0.047813116, "volume": 2573348.0}, {"date": "2019-10-07", "close": 0.047813116, "volume": 177840.0}, {"date": "2019-10-08", "close": 0.046893633, "volume": 54378.0}, {"date": "2019-10-09", "close": 0.046893633, "volume": 21751.0}, {"date": "2019-10-10", "close": 0.042296218, "volume": 295016.0}, {"date": "2019-10-11", "close": 0.042296218, "volume": 13051.0}, {"date": "2019-10-16", "close": 0.04597415, "volume": 268914.0}, {"date": "2019-10-17", "close": 0.04597415, "volume": 14780.0}, {"date": "2019-10-18", "close": 0.046893633, "volume": 784582.0}, {"date": "2019-10-21", "close": 0.053330014, "volume": 1222310.0}, {"date": "2019-10-22", "close": 0.054249497, "volume": 428282.0}, {"date": "2019-10-23", "close": 0.05516898, "volume": 1206777.0}, {"date": "2019-10-24", "close": 0.056088463, "volume": 245672.0}, {"date": "2019-10-25", "close": 0.05516898, "volume": 426937.0}, {"date": "2019-10-28", "close": 0.051491048, "volume": 81614.0}, {"date": "2019-10-29", "close": 0.05516898, "volume": 373699.0}, {"date": "2019-10-30", "close": 0.05516898, "volume": 326157.0}, {"date": "2019-10-31", "close": 0.059766395, "volume": 384970.0}, {"date": "2019-11-01", "close": 0.059766395, "volume": 33246.0}, {"date": "2019-11-04", "close": 0.057927429, "volume": 327760.0}, {"date": "2019-11-05", "close": 0.059766395, "volume": 144647.0}, {"date": "2019-11-06", "close": 0.059766395, "volume": 79057.0}, {"date": "2019-11-08", "close": 0.052410531, "volume": 300238.0}, {"date": "2019-11-11", "close": 0.054249497, "volume": 301937.0}, {"date": "2019-11-12", "close": 0.052410531, "volume": 27189.0}, {"date": "2019-11-13", "close": 0.050571565, "volume": 130597.0}, {"date": "2019-11-15", "close": 0.050571565, "volume": 652292.0}, {"date": "2019-11-18", "close": 0.049652082, "volume": 219718.0}, {"date": "2019-11-19", "close": 0.049652082, "volume": 359056.0}, {"date": "2019-11-20", "close": 0.051491048, "volume": 100100.0}, {"date": "2019-11-21", "close": 0.051491048, "volume": 46051.0}, {"date": "2019-11-25", "close": 0.050571565, "volume": 129964.0}, {"date": "2019-11-26", "close": 0.050571565, "volume": 156627.0}, {"date": "2019-11-27", "close": 0.047813116, "volume": 119108.0}, {"date": "2019-11-28", "close": 0.04597415, "volume": 421610.0}, {"date": "2019-11-29", "close": 0.04597415, "volume": 30201.0}, {"date": "2019-12-02", "close": 0.04597415, "volume": 108757.0}, {"date": "2019-12-04", "close": 0.045054667, "volume": 217514.0}, {"date": "2019-12-06", "close": 0.042296218, "volume": 217514.0}, {"date": "2019-12-09", "close": 0.04597415, "volume": 393503.0}, {"date": "2019-12-10", "close": 0.047813116, "volume": 320997.0}, {"date": "2019-12-11", "close": 0.042296218, "volume": 454896.0}, {"date": "2019-12-12", "close": 0.040457252, "volume": 43503.0}, {"date": "2019-12-13", "close": 0.037698803, "volume": 28277.0}, {"date": "2019-12-16", "close": 0.033101388, "volume": 731604.0}, {"date": "2019-12-17", "close": 0.034940354, "volume": 172026.0}, {"date": "2019-12-18", "close": 0.03677932, "volume": 406768.0}, {"date": "2019-12-19", "close": 0.03677932, "volume": 163135.0}, {"date": "2019-12-20", "close": 0.034940354, "volume": 138534.0}, {"date": "2019-12-27", "close": 0.033101388, "volume": 307657.0}, {"date": "2019-12-30", "close": 0.032181905, "volume": 353459.0}, {"date": "2020-01-02", "close": 0.03677932, "volume": 65580.0}, {"date": "2020-01-03", "close": 0.034940354, "volume": 54378.0}, {"date": "2020-01-06", "close": 0.032181905, "volume": 498867.0}, {"date": "2020-01-07", "close": 0.034020871, "volume": 32083.0}, {"date": "2020-01-08", "close": 0.037698803, "volume": 87977.0}, {"date": "2020-01-09", "close": 0.037698803, "volume": 108757.0}, {"date": "2020-01-10", "close": 0.034940354, "volume": 38065.0}, {"date": "2020-01-15", "close": 0.034020871, "volume": 148083.0}, {"date": "2020-01-16", "close": 0.034020871, "volume": 151883.0}, {"date": "2020-01-17", "close": 0.03677932, "volume": 19199.0}, {"date": "2020-01-20", "close": 0.035859837, "volume": 108757.0}, {"date": "2020-01-21", "close": 0.034020871, "volume": 524838.0}, {"date": "2020-01-22", "close": 0.031262422, "volume": 69546.0}, {"date": "2020-01-23", "close": 0.032181905, "volume": 46113.0}, {"date": "2020-01-24", "close": 0.032181905, "volume": 40893.0}, {"date": "2020-01-29", "close": 0.031262422, "volume": 37730.0}, {"date": "2020-01-30", "close": 0.029423456, "volume": 223237.0}, {"date": "2020-01-31", "close": 0.034020871, "volume": 191493.0}, {"date": "2020-02-04", "close": 0.032181905, "volume": 16314.0}, {"date": "2020-02-07", "close": 0.030342939, "volume": 32740.0}, {"date": "2020-02-10", "close": 0.030342939, "volume": 1528.0}, {"date": "2020-02-11", "close": 0.032181905, "volume": 413276.0}, {"date": "2020-02-12", "close": 0.034020871, "volume": 24470.0}, {"date": "2020-02-13", "close": 0.034940354, "volume": 211435.0}, {"date": "2020-02-14", "close": 0.034020871, "volume": 66754.0}, {"date": "2020-02-17", "close": 0.035859837, "volume": 54378.0}, {"date": "2020-02-19", "close": 0.032181905, "volume": 183205.0}, {"date": "2020-02-20", "close": 0.03677932, "volume": 245970.0}, {"date": "2020-02-21", "close": 0.037698803, "volume": 880096.0}, {"date": "2020-02-24", "close": 0.033101388, "volume": 163488.0}, {"date": "2020-02-25", "close": 0.03677932, "volume": 201282.0}, {"date": "2020-02-27", "close": 0.031262422, "volume": 226758.0}, {"date": "2020-02-28", "close": 0.034940354, "volume": 77142.0}, {"date": "2020-03-02", "close": 0.030342939, "volume": 57086.0}, {"date": "2020-03-04", "close": 0.031262422, "volume": 168650.0}, {"date": "2020-03-05", "close": 0.034940354, "volume": 67674.0}, {"date": "2020-03-06", "close": 0.034020871, "volume": 12579.0}, {"date": "2020-03-09", "close": 0.044135184, "volume": 639939.0}, {"date": "2020-03-10", "close": 0.03677932, "volume": 379585.0}, {"date": "2020-03-11", "close": 0.028503973, "volume": 560711.0}, {"date": "2020-03-12", "close": 0.026665007, "volume": 249340.0}, {"date": "2020-03-16", "close": 0.025745524, "volume": 94847.0}, {"date": "2020-03-18", "close": 0.025745524, "volume": 27189.0}, {"date": "2020-03-24", "close": 0.026665007, "volume": 81568.0}, {"date": "2020-03-27", "close": 0.025745524, "volume": 178256.0}, {"date": "2020-03-30", "close": 0.025745524, "volume": 92443.0}, {"date": "2020-04-06", "close": 0.02758449, "volume": 323513.0}, {"date": "2020-04-07", "close": 0.033101388, "volume": 59766.0}, {"date": "2020-04-09", "close": 0.025745524, "volume": 82111.0}, {"date": "2020-04-14", "close": 0.025745524, "volume": 138121.0}, {"date": "2020-04-17", "close": 0.026665007, "volume": 9749.0}, {"date": "2020-04-20", "close": 0.043215701, "volume": 853437.0}, {"date": "2020-04-21", "close": 0.03677932, "volume": 989687.0}, {"date": "2020-04-22", "close": 0.038618286, "volume": 554048.0}, {"date": "2020-04-23", "close": 0.030342939, "volume": 573417.0}, {"date": "2020-04-24", "close": 0.029423456, "volume": 100600.0}, {"date": "2020-04-27", "close": 0.032181905, "volume": 35890.0}, {"date": "2020-04-29", "close": 0.030342939, "volume": 420335.0}, {"date": "2020-04-30", "close": 0.031262422, "volume": 11148.0}, {"date": "2020-05-06", "close": 0.033101388, "volume": 16314.0}, {"date": "2020-05-07", "close": 0.030342939, "volume": 175098.0}, {"date": "2020-05-08", "close": 0.02758449, "volume": 209901.0}, {"date": "2020-05-11", "close": 0.029423456, "volume": 205411.0}, {"date": "2020-05-12", "close": 0.032181905, "volume": 3059.0}, {"date": "2020-05-13", "close": 0.032181905, "volume": 299706.0}, {"date": "2020-05-18", "close": 0.032181905, "volume": 129269.0}, {"date": "2020-05-19", "close": 0.032181905, "volume": 200264.0}, {"date": "2020-05-20", "close": 0.02758449, "volume": 1094874.0}, {"date": "2020-05-22", "close": 0.032181905, "volume": 352482.0}, {"date": "2020-05-25", "close": 0.026665007, "volume": 663416.0}, {"date": "2020-05-26", "close": 0.02758449, "volume": 380649.0}, {"date": "2020-05-27", "close": 0.02758449, "volume": 54378.0}, {"date": "2020-05-28", "close": 0.02758449, "volume": 1368522.0}, {"date": "2020-05-29", "close": 0.026665007, "volume": 87005.0}, {"date": "2020-06-01", "close": 0.025745524, "volume": 381583.0}, {"date": "2020-06-03", "close": 0.023906558, "volume": 799544.0}, {"date": "2020-06-04", "close": 0.023906558, "volume": 450797.0}, {"date": "2020-06-05", "close": 0.024826041, "volume": 515114.0}, {"date": "2020-06-09", "close": 0.024826041, "volume": 212573.0}, {"date": "2020-06-10", "close": 0.024826041, "volume": 39726.0}, {"date": "2020-06-11", "close": 0.026665007, "volume": 44561.0}, {"date": "2020-06-12", "close": 0.022067592, "volume": 622435.0}, {"date": "2020-06-15", "close": 0.023906558, "volume": 918998.0}, {"date": "2020-06-16", "close": 0.023906558, "volume": 163135.0}, {"date": "2020-06-17", "close": 0.023906558, "volume": 324851.0}, {"date": "2020-06-18", "close": 0.022987075, "volume": 100981.0}, {"date": "2020-06-22", "close": 0.022987075, "volume": 190324.0}, {"date": "2020-06-23", "close": 0.022067592, "volume": 142696.0}, {"date": "2020-06-24", "close": 0.02758449, "volume": 142910.0}, {"date": "2020-06-25", "close": 0.024826041, "volume": 271675.0}, {"date": "2020-06-26", "close": 0.028503973, "volume": 359050.0}, {"date": "2020-06-29", "close": 0.022987075, "volume": 318657.0}, {"date": "2020-06-30", "close": 0.025745524, "volume": 355924.0}, {"date": "2020-07-01", "close": 0.025745524, "volume": 108757.0}, {"date": "2020-07-03", "close": 0.03677932, "volume": 3635883.0}, {"date": "2020-07-06", "close": 0.030342939, "volume": 2291293.0}, {"date": "2020-07-07", "close": 0.034020871, "volume": 381021.0}, {"date": "2020-07-08", "close": 0.034020871, "volume": 38065.0}, {"date": "2020-07-09", "close": 0.034940354, "volume": 54378.0}, {"date": "2020-07-10", "close": 0.034940354, "volume": 114195.0}, {"date": "2020-07-13", "close": 0.03677932, "volume": 209248.0}, {"date": "2020-07-14", "close": 0.037698803, "volume": 1566001.0}, {"date": "2020-07-15", "close": 0.04597415, "volume": 958767.0}, {"date": "2020-07-16", "close": 0.048732599, "volume": 740529.0}, {"date": "2020-07-17", "close": 0.044135184, "volume": 596476.0}, {"date": "2020-07-20", "close": 0.044135184, "volume": 32174.0}, {"date": "2020-07-21", "close": 0.04597415, "volume": 299170.0}, {"date": "2020-07-22", "close": 0.04597415, "volume": 766729.0}, {"date": "2020-07-23", "close": 0.05516898, "volume": 1813814.0}, {"date": "2020-07-24", "close": 0.047813116, "volume": 1265782.0}, {"date": "2020-07-27", "close": 0.051491048, "volume": 242627.0}, {"date": "2020-07-28", "close": 0.040457252, "volume": 852715.0}, {"date": "2020-07-29", "close": 0.04597415, "volume": 165268.0}, {"date": "2020-07-30", "close": 0.051491048, "volume": 154024.0}, {"date": "2020-07-31", "close": 0.04597415, "volume": 614476.0}, {"date": "2020-08-04", "close": 0.04597415, "volume": 32627.0}, {"date": "2020-08-05", "close": 0.047813116, "volume": 99010.0}, {"date": "2020-08-10", "close": 0.046893633, "volume": 2510283.0}, {"date": "2020-08-11", "close": 0.053330014, "volume": 368762.0}, {"date": "2020-08-12", "close": 0.047813116, "volume": 718009.0}, {"date": "2020-08-13", "close": 0.049652082, "volume": 1229398.0}, {"date": "2020-08-14", "close": 0.054249497, "volume": 285810.0}, {"date": "2020-08-17", "close": 0.054249497, "volume": 541824.0}, {"date": "2020-08-18", "close": 0.0564335, "volume": 33402.0}, {"date": "2020-08-19", "close": 0.0506945, "volume": 151965.0}, {"date": "2020-08-20", "close": 0.0506945, "volume": 316509.0}, {"date": "2020-08-21", "close": 0.045912, "volume": 140343.0}, {"date": "2020-08-24", "close": 0.0468685, "volume": 459383.0}, {"date": "2020-08-25", "close": 0.0449555, "volume": 649784.0}, {"date": "2020-08-26", "close": 0.0468685, "volume": 228373.0}, {"date": "2020-08-27", "close": 0.0449555, "volume": 352117.0}, {"date": "2020-08-28", "close": 0.0449555, "volume": 494165.0}, {"date": "2020-08-31", "close": 0.045912, "volume": 189557.0}, {"date": "2020-09-01", "close": 0.051651, "volume": 1142151.0}, {"date": "2020-09-02", "close": 0.0526075, "volume": 820967.0}, {"date": "2020-09-03", "close": 0.0487815, "volume": 918077.0}, {"date": "2020-09-04", "close": 0.0468685, "volume": 264506.0}, {"date": "2020-09-07", "close": 0.045912, "volume": 323432.0}, {"date": "2020-09-08", "close": 0.0468685, "volume": 1682285.0}, {"date": "2020-09-09", "close": 0.0487815, "volume": 214328.0}, {"date": "2020-09-10", "close": 0.0468685, "volume": 497366.0}, {"date": "2020-09-14", "close": 0.0468685, "volume": 773678.0}, {"date": "2020-09-15", "close": 0.045912, "volume": 199432.0}, {"date": "2020-09-16", "close": 0.0449555, "volume": 1887129.0}, {"date": "2020-09-17", "close": 0.0468685, "volume": 625871.0}, {"date": "2020-09-18", "close": 0.0468685, "volume": 1683513.0}, {"date": "2020-09-21", "close": 0.047825, "volume": 439817.0}, {"date": "2020-09-22", "close": 0.045912, "volume": 503382.0}, {"date": "2020-09-23", "close": 0.0468685, "volume": 651987.0}, {"date": "2020-09-24", "close": 0.045912, "volume": 328605.0}, {"date": "2020-09-25", "close": 0.047825, "volume": 332162.0}, {"date": "2020-09-28", "close": 0.0487815, "volume": 137480.0}, {"date": "2020-09-29", "close": 0.049738, "volume": 374647.0}, {"date": "2020-09-30", "close": 0.0449555, "volume": 323676.0}, {"date": "2020-10-01", "close": 0.047825, "volume": 103858.0}, {"date": "2020-10-02", "close": 0.0468685, "volume": 83393.0}, {"date": "2020-10-05", "close": 0.0487815, "volume": 12355.0}, {"date": "2020-10-06", "close": 0.045912, "volume": 286669.0}, {"date": "2020-10-07", "close": 0.045912, "volume": 106366.0}, {"date": "2020-10-08", "close": 0.0717375, "volume": 14553373.0}, {"date": "2020-10-09", "close": 0.0602595, "volume": 12371953.0}, {"date": "2020-10-12", "close": 0.066955, "volume": 6106775.0}, {"date": "2020-10-13", "close": 0.0659985, "volume": 4513859.0}, {"date": "2020-10-14", "close": 0.0698245, "volume": 2980326.0}, {"date": "2020-10-15", "close": 0.0640855, "volume": 2381401.0}, {"date": "2020-10-16", "close": 0.066955, "volume": 1656762.0}, {"date": "2020-10-19", "close": 0.0640855, "volume": 9763141.0}, {"date": "2020-10-20", "close": 0.0813025, "volume": 26932617.0}, {"date": "2020-10-21", "close": 0.074607, "volume": 11050396.0}, {"date": "2020-10-22", "close": 0.0736505, "volume": 5292860.0}, {"date": "2020-10-23", "close": 0.0736505, "volume": 1628637.0}, {"date": "2020-10-26", "close": 0.0621725, "volume": 4819814.0}, {"date": "2020-10-27", "close": 0.0602595, "volume": 1748847.0}, {"date": "2020-10-28", "close": 0.061216, "volume": 606937.0}, {"date": "2020-10-29", "close": 0.059303, "volume": 1189036.0}, {"date": "2020-10-30", "close": 0.05739, "volume": 353886.0}, {"date": "2020-11-02", "close": 0.047825, "volume": 7375864.0}, {"date": "2020-11-03", "close": 0.0487815, "volume": 2101334.0}, {"date": "2020-11-04", "close": 0.0468685, "volume": 4271686.0}, {"date": "2020-11-05", "close": 0.047825, "volume": 237527.0}, {"date": "2020-11-06", "close": 0.047825, "volume": 729832.0}, {"date": "2020-11-09", "close": 0.045912, "volume": 887241.0}, {"date": "2020-11-10", "close": 0.047825, "volume": 208050.0}, {"date": "2020-11-11", "close": 0.0468685, "volume": 205531.0}, {"date": "2020-11-12", "close": 0.0449555, "volume": 916712.0}, {"date": "2020-11-13", "close": 0.0468685, "volume": 900362.0}, {"date": "2020-11-16", "close": 0.045912, "volume": 91430.0}, {"date": "2020-11-17", "close": 0.047825, "volume": 420554.0}, {"date": "2020-11-18", "close": 0.049738, "volume": 500785.0}, {"date": "2020-11-19", "close": 0.0545205, "volume": 3027079.0}, {"date": "2020-11-20", "close": 0.0583465, "volume": 2001312.0}, {"date": "2020-11-23", "close": 0.0564335, "volume": 582432.0}, {"date": "2020-11-24", "close": 0.0526075, "volume": 573695.0}, {"date": "2020-11-25", "close": 0.0526075, "volume": 384078.0}, {"date": "2020-11-26", "close": 0.049738, "volume": 733228.0}, {"date": "2020-11-27", "close": 0.0487815, "volume": 297060.0}, {"date": "2020-11-30", "close": 0.047825, "volume": 563896.0}, {"date": "2020-12-01", "close": 0.0468685, "volume": 254498.0}, {"date": "2020-12-02", "close": 0.0526075, "volume": 70570.0}, {"date": "2020-12-03", "close": 0.0468685, "volume": 686899.0}, {"date": "2020-12-04", "close": 0.047825, "volume": 629830.0}, {"date": "2020-12-07", "close": 0.0506945, "volume": 51228.0}, {"date": "2020-12-08", "close": 0.047825, "volume": 136211.0}, {"date": "2020-12-09", "close": 0.045912, "volume": 464788.0}, {"date": "2020-12-10", "close": 0.045912, "volume": 434810.0}, {"date": "2020-12-11", "close": 0.0468685, "volume": 366061.0}, {"date": "2020-12-14", "close": 0.045912, "volume": 386827.0}, {"date": "2020-12-15", "close": 0.0430425, "volume": 1670976.0}, {"date": "2020-12-16", "close": 0.042086, "volume": 172304.0}, {"date": "2020-12-17", "close": 0.0430425, "volume": 283661.0}, {"date": "2020-12-18", "close": 0.0430425, "volume": 255097.0}, {"date": "2020-12-21", "close": 0.043999, "volume": 410698.0}, {"date": "2020-12-22", "close": 0.043999, "volume": 104548.0}, {"date": "2020-12-23", "close": 0.0430425, "volume": 179096.0}, {"date": "2020-12-24", "close": 0.0430425, "volume": 343779.0}, {"date": "2020-12-29", "close": 0.0468685, "volume": 49862.0}, {"date": "2020-12-30", "close": 0.043999, "volume": 168579.0}, {"date": "2020-12-31", "close": 0.0468685, "volume": 78521.0}, {"date": "2021-01-04", "close": 0.0487815, "volume": 234262.0}, {"date": "2021-01-05", "close": 0.0487815, "volume": 226812.0}, {"date": "2021-01-06", "close": 0.0468685, "volume": 65537.0}, {"date": "2021-01-07", "close": 0.047825, "volume": 67607.0}, {"date": "2021-01-08", "close": 0.0487815, "volume": 338088.0}, {"date": "2021-01-11", "close": 0.045912, "volume": 472568.0}, {"date": "2021-01-12", "close": 0.0449555, "volume": 95806.0}, {"date": "2021-01-13", "close": 0.0430425, "volume": 161750.0}, {"date": "2021-01-14", "close": 0.043999, "volume": 173890.0}, {"date": "2021-01-15", "close": 0.0430425, "volume": 404600.0}, {"date": "2021-01-18", "close": 0.051651, "volume": 4088617.0}, {"date": "2021-01-19", "close": 0.0506945, "volume": 715879.0}, {"date": "2021-01-20", "close": 0.047825, "volume": 357075.0}, {"date": "2021-01-21", "close": 0.0468685, "volume": 533329.0}, {"date": "2021-01-22", "close": 0.045912, "volume": 99320.0}, {"date": "2021-01-25", "close": 0.0468685, "volume": 607232.0}, {"date": "2021-01-27", "close": 0.047825, "volume": 116969.0}, {"date": "2021-01-28", "close": 0.0449555, "volume": 59565.0}, {"date": "2021-01-29", "close": 0.0430425, "volume": 1270780.0}, {"date": "2021-02-01", "close": 0.040173, "volume": 2222828.0}, {"date": "2021-02-02", "close": 0.042086, "volume": 344831.0}, {"date": "2021-02-03", "close": 0.042086, "volume": 482223.0}, {"date": "2021-02-04", "close": 0.040173, "volume": 217787.0}, {"date": "2021-02-05", "close": 0.0411295, "volume": 102109.0}, {"date": "2021-02-08", "close": 0.040173, "volume": 187623.0}, {"date": "2021-02-09", "close": 0.040173, "volume": 770472.0}, {"date": "2021-02-10", "close": 0.0430425, "volume": 183238.0}, {"date": "2021-02-11", "close": 0.0392165, "volume": 825637.0}, {"date": "2021-02-12", "close": 0.0373035, "volume": 385288.0}, {"date": "2021-02-15", "close": 0.0373035, "volume": 94025.0}, {"date": "2021-02-16", "close": 0.0392165, "volume": 154988.0}, {"date": "2021-02-17", "close": 0.0392165, "volume": 41819.0}, {"date": "2021-02-18", "close": 0.040173, "volume": 486789.0}, {"date": "2021-02-19", "close": 0.0411295, "volume": 124412.0}, {"date": "2021-02-24", "close": 0.0392165, "volume": 674444.0}, {"date": "2021-02-25", "close": 0.0430425, "volume": 35612581.0}, {"date": "2021-02-26", "close": 0.045912, "volume": 4251442.0}, {"date": "2021-03-01", "close": 0.043999, "volume": 2245559.0}, {"date": "2021-03-02", "close": 0.042, "volume": 1437177.0}, {"date": "2021-03-03", "close": 0.044, "volume": 74346.0}, {"date": "2021-03-04", "close": 0.038, "volume": 3403415.0}, {"date": "2021-03-05", "close": 0.038, "volume": 1769360.0}, {"date": "2021-03-08", "close": 0.036, "volume": 371593.0}, {"date": "2021-03-09", "close": 0.035, "volume": 756000.0}, {"date": "2021-03-10", "close": 0.039, "volume": 2538164.0}, {"date": "2021-03-11", "close": 0.038, "volume": 621090.0}, {"date": "2021-03-12", "close": 0.04, "volume": 710357.0}, {"date": "2021-03-15", "close": 0.038, "volume": 292631.0}, {"date": "2021-03-16", "close": 0.037, "volume": 11663.0}, {"date": "2021-03-17", "close": 0.039, "volume": 733339.0}, {"date": "2021-03-18", "close": 0.039, "volume": 563830.0}, {"date": "2021-03-19", "close": 0.04, "volume": 177378.0}, {"date": "2021-03-22", "close": 0.04, "volume": 217983.0}, {"date": "2021-03-23", "close": 0.039, "volume": 1219791.0}, {"date": "2021-03-24", "close": 0.035, "volume": 2737050.0}, {"date": "2021-03-25", "close": 0.035, "volume": 445073.0}, {"date": "2021-03-26", "close": 0.036, "volume": 179630.0}, {"date": "2021-03-29", "close": 0.036, "volume": 72222.0}, {"date": "2021-03-30", "close": 0.035, "volume": 245507.0}, {"date": "2021-03-31", "close": 0.034, "volume": 362701.0}, {"date": "2021-04-01", "close": 0.035, "volume": 1006164.0}, {"date": "2021-04-06", "close": 0.034, "volume": 376329.0}, {"date": "2021-04-07", "close": 0.033, "volume": 609454.0}, {"date": "2021-04-08", "close": 0.035, "volume": 983459.0}, {"date": "2021-04-09", "close": 0.036, "volume": 1596500.0}, {"date": "2021-04-12", "close": 0.036, "volume": 554529.0}, {"date": "2021-04-13", "close": 0.036, "volume": 952764.0}, {"date": "2021-04-14", "close": 0.037, "volume": 252402.0}, {"date": "2021-04-15", "close": 0.038, "volume": 1113003.0}, {"date": "2021-04-16", "close": 0.038, "volume": 95117.0}, {"date": "2021-04-19", "close": 0.038, "volume": 143337.0}, {"date": "2021-04-20", "close": 0.037, "volume": 1743190.0}, {"date": "2021-04-21", "close": 0.037, "volume": 1413755.0}, {"date": "2021-04-22", "close": 0.036, "volume": 1665763.0}, {"date": "2021-04-23", "close": 0.045, "volume": 21881821.0}, {"date": "2021-04-26", "close": 0.041, "volume": 4487540.0}, {"date": "2021-04-27", "close": 0.051, "volume": 15671712.0}, {"date": "2021-04-28", "close": 0.052, "volume": 11763655.0}, {"date": "2021-04-29", "close": 0.047, "volume": 3185938.0}, {"date": "2021-04-30", "close": 0.046, "volume": 1408772.0}, {"date": "2021-05-03", "close": 0.046, "volume": 4501104.0}, {"date": "2021-05-04", "close": 0.083, "volume": 206263334.0}, {"date": "2021-05-05", "close": 0.11, "volume": 121151351.0}, {"date": "2021-05-06", "close": 0.095, "volume": 28195452.0}, {"date": "2021-05-07", "close": 0.11, "volume": 13426170.0}, {"date": "2021-05-10", "close": 0.12, "volume": 48887793.0}, {"date": "2021-05-11", "close": 0.105, "volume": 19909817.0}, {"date": "2021-05-12", "close": 0.105, "volume": 12372668.0}, {"date": "2021-05-13", "close": 0.098, "volume": 12166681.0}, {"date": "2021-05-14", "close": 0.091, "volume": 9020224.0}, {"date": "2021-05-19", "close": 0.093, "volume": 24607805.0}, {"date": "2021-05-20", "close": 0.092, "volume": 10203262.0}, {"date": "2021-05-21", "close": 0.1, "volume": 7216765.0}, {"date": "2021-05-24", "close": 0.12, "volume": 9787022.0}, {"date": "2021-05-25", "close": 0.11, "volume": 7829165.0}, {"date": "2021-05-26", "close": 0.125, "volume": 22431842.0}, {"date": "2021-05-27", "close": 0.12, "volume": 13920179.0}, {"date": "2021-05-28", "close": 0.13, "volume": 20376662.0}, {"date": "2021-05-31", "close": 0.12, "volume": 19611390.0}, {"date": "2021-06-01", "close": 0.1, "volume": 16178321.0}, {"date": "2021-06-02", "close": 0.105, "volume": 10701187.0}, {"date": "2021-06-03", "close": 0.1, "volume": 4107868.0}, {"date": "2021-06-04", "close": 0.1, "volume": 2956917.0}, {"date": "2021-06-07", "close": 0.1, "volume": 5493769.0}, {"date": "2021-06-08", "close": 0.1, "volume": 2606562.0}, {"date": "2021-06-09", "close": 0.094, "volume": 8671690.0}, {"date": "2021-06-10", "close": 0.094, "volume": 2635102.0}, {"date": "2021-06-11", "close": 0.095, "volume": 2020676.0}, {"date": "2021-06-15", "close": 0.099, "volume": 4655616.0}, {"date": "2021-06-16", "close": 0.091, "volume": 7878568.0}, {"date": "2021-06-17", "close": 0.086, "volume": 24914003.0}, {"date": "2021-06-18", "close": 0.086, "volume": 6116435.0}, {"date": "2021-06-21", "close": 0.079, "volume": 6184437.0}, {"date": "2021-06-22", "close": 0.089, "volume": 6435437.0}, {"date": "2021-06-23", "close": 0.085, "volume": 1843783.0}, {"date": "2021-06-24", "close": 0.085, "volume": 1113006.0}, {"date": "2021-06-25", "close": 0.084, "volume": 1166667.0}, {"date": "2021-06-28", "close": 0.082, "volume": 1528435.0}, {"date": "2021-06-29", "close": 0.084, "volume": 1671837.0}, {"date": "2021-06-30", "close": 0.091, "volume": 3141055.0}, {"date": "2021-07-01", "close": 0.088, "volume": 2042602.0}, {"date": "2021-07-02", "close": 0.086, "volume": 816952.0}, {"date": "2021-07-05", "close": 0.084, "volume": 1178288.0}, {"date": "2021-07-06", "close": 0.085, "volume": 925313.0}, {"date": "2021-07-07", "close": 0.09, "volume": 1853583.0}, {"date": "2021-07-08", "close": 0.091, "volume": 5522994.0}, {"date": "2021-07-09", "close": 0.09, "volume": 4025011.0}, {"date": "2021-07-12", "close": 0.09, "volume": 1071695.0}, {"date": "2021-07-13", "close": 0.088, "volume": 968400.0}, {"date": "2021-07-14", "close": 0.095, "volume": 4133242.0}, {"date": "2021-07-15", "close": 0.092, "volume": 1397888.0}, {"date": "2021-07-16", "close": 0.093, "volume": 1327845.0}, {"date": "2021-07-19", "close": 0.088, "volume": 3017910.0}, {"date": "2021-07-20", "close": 0.085, "volume": 2688077.0}, {"date": "2021-07-21", "close": 0.086, "volume": 498511.0}, {"date": "2021-07-22", "close": 0.084, "volume": 708494.0}, {"date": "2021-07-23", "close": 0.087, "volume": 1155276.0}, {"date": "2021-07-26", "close": 0.085, "volume": 1052093.0}, {"date": "2021-07-27", "close": 0.085, "volume": 1268944.0}, {"date": "2021-07-28", "close": 0.085, "volume": 850831.0}, {"date": "2021-07-29", "close": 0.088, "volume": 708945.0}, {"date": "2021-07-30", "close": 0.088, "volume": 1721799.0}, {"date": "2021-08-02", "close": 0.096, "volume": 1963361.0}, {"date": "2021-08-03", "close": 0.1, "volume": 4099425.0}, {"date": "2021-08-04", "close": 0.099, "volume": 3075760.0}, {"date": "2021-08-05", "close": 0.105, "volume": 1349263.0}, {"date": "2021-08-06", "close": 0.097, "volume": 1266632.0}, {"date": "2021-08-09", "close": 0.095, "volume": 1566947.0}, {"date": "2021-08-10", "close": 0.095, "volume": 763271.0}, {"date": "2021-08-11", "close": 0.092, "volume": 2052855.0}, {"date": "2021-08-12", "close": 0.088, "volume": 2124102.0}, {"date": "2021-08-13", "close": 0.088, "volume": 808827.0}, {"date": "2021-08-16", "close": 0.082, "volume": 1957165.0}, {"date": "2021-08-17", "close": 0.078, "volume": 1726810.0}, {"date": "2021-08-18", "close": 0.079, "volume": 1668613.0}, {"date": "2021-08-19", "close": 0.078, "volume": 1118022.0}, {"date": "2021-08-20", "close": 0.077, "volume": 1064230.0}, {"date": "2021-08-23", "close": 0.084, "volume": 1726709.0}, {"date": "2021-08-24", "close": 0.089, "volume": 1010995.0}, {"date": "2021-08-25", "close": 0.086, "volume": 690435.0}, {"date": "2021-08-26", "close": 0.085, "volume": 452941.0}, {"date": "2021-08-27", "close": 0.085, "volume": 670144.0}, {"date": "2021-08-30", "close": 0.089, "volume": 260605.0}, {"date": "2021-08-31", "close": 0.087, "volume": 459394.0}, {"date": "2021-09-01", "close": 0.084, "volume": 531294.0}, {"date": "2021-09-02", "close": 0.175, "volume": 104725041.0}, {"date": "2021-09-03", "close": 0.16, "volume": 47702960.0}, {"date": "2021-09-06", "close": 0.155, "volume": 8645498.0}, {"date": "2021-09-07", "close": 0.17, "volume": 11505569.0}, {"date": "2021-09-08", "close": 0.16, "volume": 6288878.0}, {"date": "2021-09-09", "close": 0.145, "volume": 4146029.0}, {"date": "2021-09-10", "close": 0.155, "volume": 3741446.0}, {"date": "2021-09-13", "close": 0.15, "volume": 3092796.0}, {"date": "2021-09-14", "close": 0.16, "volume": 6117232.0}, {"date": "2021-09-15", "close": 0.15, "volume": 2949487.0}, {"date": "2021-09-16", "close": 0.15, "volume": 2538371.0}, {"date": "2021-09-17", "close": 0.17, "volume": 6742994.0}, {"date": "2021-09-20", "close": 0.15, "volume": 8301480.0}, {"date": "2021-09-21", "close": 0.155, "volume": 4759490.0}, {"date": "2021-09-22", "close": 0.15, "volume": 4195450.0}, {"date": "2021-09-23", "close": 0.15, "volume": 1939832.0}, {"date": "2021-09-24", "close": 0.205, "volume": 21038916.0}, {"date": "2021-09-28", "close": 0.16, "volume": 14953892.0}, {"date": "2021-09-29", "close": 0.15, "volume": 7793563.0}, {"date": "2021-09-30", "close": 0.155, "volume": 3721825.0}, {"date": "2021-10-01", "close": 0.16, "volume": 4845810.0}, {"date": "2021-10-04", "close": 0.155, "volume": 2757038.0}, {"date": "2021-10-05", "close": 0.155, "volume": 2153987.0}, {"date": "2021-10-06", "close": 0.17, "volume": 5387321.0}, {"date": "2021-10-07", "close": 0.165, "volume": 1627339.0}, {"date": "2021-10-08", "close": 0.165, "volume": 2310719.0}, {"date": "2021-10-11", "close": 0.185, "volume": 5033302.0}, {"date": "2021-10-12", "close": 0.18, "volume": 3312506.0}, {"date": "2021-10-13", "close": 0.19, "volume": 5116213.0}, {"date": "2021-10-14", "close": 0.195, "volume": 5561331.0}, {"date": "2021-10-15", "close": 0.2, "volume": 15265854.0}, {"date": "2021-10-18", "close": 0.22, "volume": 5055275.0}, {"date": "2021-10-19", "close": 0.22, "volume": 4388006.0}, {"date": "2021-10-20", "close": 0.205, "volume": 3549683.0}, {"date": "2021-10-21", "close": 0.19, "volume": 1981035.0}, {"date": "2021-10-22", "close": 0.195, "volume": 2171036.0}, {"date": "2021-10-25", "close": 0.175, "volume": 16862779.0}, {"date": "2021-10-26", "close": 0.16, "volume": 3947575.0}, {"date": "2021-10-27", "close": 0.165, "volume": 4551959.0}, {"date": "2021-10-28", "close": 0.15, "volume": 5895758.0}, {"date": "2021-10-29", "close": 0.15, "volume": 1665118.0}, {"date": "2021-11-01", "close": 0.135, "volume": 5713595.0}, {"date": "2021-11-02", "close": 0.135, "volume": 2519264.0}, {"date": "2021-11-03", "close": 0.155, "volume": 4494381.0}, {"date": "2021-11-04", "close": 0.16, "volume": 2861360.0}, {"date": "2021-11-05", "close": 0.155, "volume": 1144171.0}, {"date": "2021-11-08", "close": 0.15, "volume": 1166312.0}, {"date": "2021-11-09", "close": 0.145, "volume": 3534466.0}, {"date": "2021-11-10", "close": 0.14, "volume": 4995828.0}, {"date": "2021-11-11", "close": 0.14, "volume": 4049943.0}, {"date": "2021-11-12", "close": 0.15, "volume": 1610411.0}, {"date": "2021-11-15", "close": 0.145, "volume": 682061.0}, {"date": "2021-11-16", "close": 0.135, "volume": 5253272.0}, {"date": "2021-11-17", "close": 0.13, "volume": 1578968.0}, {"date": "2021-11-18", "close": 0.14, "volume": 1255193.0}, {"date": "2021-11-19", "close": 0.14, "volume": 1719265.0}, {"date": "2021-11-22", "close": 0.14, "volume": 1678743.0}, {"date": "2021-11-23", "close": 0.14, "volume": 2956776.0}, {"date": "2021-11-24", "close": 0.145, "volume": 1573274.0}, {"date": "2021-11-25", "close": 0.145, "volume": 941726.0}, {"date": "2021-11-26", "close": 0.13, "volume": 3359754.0}, {"date": "2021-11-29", "close": 0.135, "volume": 3266423.0}, {"date": "2021-11-30", "close": 0.14, "volume": 3224132.0}, {"date": "2021-12-01", "close": 0.14, "volume": 5044678.0}, {"date": "2021-12-02", "close": 0.13, "volume": 2033472.0}, {"date": "2021-12-03", "close": 0.135, "volume": 542590.0}, {"date": "2021-12-06", "close": 0.13, "volume": 1756270.0}, {"date": "2021-12-07", "close": 0.135, "volume": 1579411.0}, {"date": "2021-12-08", "close": 0.135, "volume": 1171298.0}, {"date": "2021-12-09", "close": 0.13, "volume": 735669.0}, {"date": "2021-12-10", "close": 0.135, "volume": 779434.0}, {"date": "2021-12-13", "close": 0.13, "volume": 1270184.0}, {"date": "2021-12-14", "close": 0.135, "volume": 1169989.0}, {"date": "2021-12-15", "close": 0.135, "volume": 868186.0}, {"date": "2021-12-16", "close": 0.1325, "volume": 457010.0}, {"date": "2021-12-17", "close": 0.13, "volume": 231793.0}, {"date": "2021-12-20", "close": 0.135, "volume": 462340.0}, {"date": "2021-12-21", "close": 0.13, "volume": 58105.0}, {"date": "2021-12-22", "close": 0.13, "volume": 387319.0}, {"date": "2021-12-23", "close": 0.13, "volume": 235772.0}, {"date": "2021-12-24", "close": 0.135, "volume": 571652.0}, {"date": "2021-12-29", "close": 0.14, "volume": 337899.0}, {"date": "2021-12-30", "close": 0.135, "volume": 374551.0}, {"date": "2021-12-31", "close": 0.1375, "volume": 61193.0}, {"date": "2022-01-04", "close": 0.14, "volume": 655191.0}, {"date": "2022-01-05", "close": 0.14, "volume": 1197771.0}, {"date": "2022-01-06", "close": 0.14, "volume": 909790.0}, {"date": "2022-01-07", "close": 0.135, "volume": 534327.0}, {"date": "2022-01-10", "close": 0.145, "volume": 232685.0}, {"date": "2022-01-11", "close": 0.15, "volume": 798395.0}, {"date": "2022-01-12", "close": 0.155, "volume": 2527245.0}, {"date": "2022-01-13", "close": 0.15, "volume": 1150044.0}, {"date": "2022-01-14", "close": 0.16, "volume": 972544.0}, {"date": "2022-01-17", "close": 0.165, "volume": 800592.0}, {"date": "2022-01-18", "close": 0.175, "volume": 2546070.0}, {"date": "2022-01-19", "close": 0.165, "volume": 1108379.0}, {"date": "2022-01-20", "close": 0.17, "volume": 1218323.0}, {"date": "2022-01-21", "close": 0.17, "volume": 1148561.0}, {"date": "2022-01-24", "close": 0.155, "volume": 1441981.0}, {"date": "2022-01-25", "close": 0.135, "volume": 2400056.0}, {"date": "2022-01-27", "close": 0.125, "volume": 5305500.0}, {"date": "2022-01-28", "close": 0.145, "volume": 2578312.0}, {"date": "2022-01-31", "close": 0.14, "volume": 3632438.0}, {"date": "2022-02-01", "close": 0.14, "volume": 3165572.0}, {"date": "2022-02-02", "close": 0.1425, "volume": 1387124.0}, {"date": "2022-02-03", "close": 0.135, "volume": 1351933.0}, {"date": "2022-02-04", "close": 0.145, "volume": 1377365.0}, {"date": "2022-02-07", "close": 0.145, "volume": 1420015.0}, {"date": "2022-02-08", "close": 0.145, "volume": 2278220.0}, {"date": "2022-02-09", "close": 0.145, "volume": 944241.0}, {"date": "2022-02-10", "close": 0.15, "volume": 1009674.0}, {"date": "2022-02-11", "close": 0.14, "volume": 518977.0}, {"date": "2022-02-14", "close": 0.135, "volume": 1613875.0}, {"date": "2022-02-15", "close": 0.135, "volume": 1432572.0}, {"date": "2022-02-16", "close": 0.15, "volume": 2614017.0}, {"date": "2022-02-17", "close": 0.155, "volume": 2324657.0}, {"date": "2022-02-18", "close": 0.165, "volume": 1948829.0}, {"date": "2022-02-21", "close": 0.15, "volume": 1320506.0}, {"date": "2022-02-22", "close": 0.145, "volume": 1264209.0}, {"date": "2022-02-23", "close": 0.15, "volume": 1637949.0}, {"date": "2022-02-24", "close": 0.145, "volume": 2669550.0}, {"date": "2022-02-25", "close": 0.14, "volume": 1571103.0}, {"date": "2022-02-28", "close": 0.145, "volume": 795935.0}, {"date": "2022-03-01", "close": 0.145, "volume": 1378357.0}, {"date": "2022-03-02", "close": 0.14, "volume": 1032062.0}, {"date": "2022-03-03", "close": 0.14, "volume": 2186176.0}, {"date": "2022-03-04", "close": 0.145, "volume": 558648.0}, {"date": "2022-03-07", "close": 0.145, "volume": 611464.0}, {"date": "2022-03-08", "close": 0.15, "volume": 1325206.0}, {"date": "2022-03-09", "close": 0.15, "volume": 554708.0}, {"date": "2022-03-10", "close": 0.145, "volume": 2519483.0}, {"date": "2022-03-11", "close": 0.155, "volume": 2037519.0}, {"date": "2022-03-14", "close": 0.155, "volume": 947065.0}, {"date": "2022-03-15", "close": 0.15, "volume": 177757.0}, {"date": "2022-03-16", "close": 0.155, "volume": 1393154.0}, {"date": "2022-03-17", "close": 0.155, "volume": 344803.0}, {"date": "2022-03-18", "close": 0.155, "volume": 1242984.0}, {"date": "2022-03-21", "close": 0.165, "volume": 1102976.0}, {"date": "2022-03-22", "close": 0.145, "volume": 4814400.0}, {"date": "2022-03-23", "close": 0.125, "volume": 7681049.0}, {"date": "2022-03-24", "close": 0.125, "volume": 2401009.0}, {"date": "2022-03-25", "close": 0.13, "volume": 3823206.0}, {"date": "2022-03-28", "close": 0.125, "volume": 1610130.0}, {"date": "2022-03-31", "close": 0.125, "volume": 2095361.0}, {"date": "2022-04-01", "close": 0.13, "volume": 1711426.0}, {"date": "2022-04-04", "close": 0.13, "volume": 863933.0}, {"date": "2022-04-05", "close": 0.125, "volume": 575987.0}, {"date": "2022-04-06", "close": 0.125, "volume": 1243705.0}, {"date": "2022-04-07", "close": 0.12, "volume": 1477495.0}, {"date": "2022-04-08", "close": 0.125, "volume": 3351857.0}, {"date": "2022-04-11", "close": 0.125, "volume": 1078588.0}, {"date": "2022-04-12", "close": 0.125, "volume": 422143.0}, {"date": "2022-04-13", "close": 0.12, "volume": 1381396.0}, {"date": "2022-04-14", "close": 0.1225, "volume": 115187.0}, {"date": "2022-04-19", "close": 0.125, "volume": 1122544.0}, {"date": "2022-04-20", "close": 0.12, "volume": 2420814.0}, {"date": "2022-04-21", "close": 0.12, "volume": 263391.0}, {"date": "2022-04-22", "close": 0.125, "volume": 2164295.0}, {"date": "2022-04-26", "close": 0.105, "volume": 7035408.0}, {"date": "2022-04-27", "close": 0.1, "volume": 2349778.0}, {"date": "2022-04-28", "close": 0.098, "volume": 4539017.0}, {"date": "2022-04-29", "close": 0.096, "volume": 2216817.0}, {"date": "2022-05-02", "close": 0.099, "volume": 915991.0}, {"date": "2022-05-03", "close": 0.096, "volume": 947924.0}, {"date": "2022-05-04", "close": 0.093, "volume": 1426900.0}, {"date": "2022-05-05", "close": 0.099, "volume": 530387.0}, {"date": "2022-05-06", "close": 0.1, "volume": 2024103.0}, {"date": "2022-05-09", "close": 0.096, "volume": 1099557.0}, {"date": "2022-05-10", "close": 0.093, "volume": 2874198.0}, {"date": "2022-05-11", "close": 0.095, "volume": 1826839.0}, {"date": "2022-05-12", "close": 0.09, "volume": 2209713.0}, {"date": "2022-05-13", "close": 0.091, "volume": 324881.0}, {"date": "2022-05-16", "close": 0.093, "volume": 202708.0}, {"date": "2022-05-17", "close": 0.095, "volume": 218765.0}, {"date": "2022-05-18", "close": 0.098, "volume": 1166105.0}, {"date": "2022-05-19", "close": 0.099, "volume": 753091.0}, {"date": "2022-05-20", "close": 0.1, "volume": 461050.0}, {"date": "2022-05-23", "close": 0.099, "volume": 425988.0}, {"date": "2022-05-24", "close": 0.099, "volume": 136827.0}, {"date": "2022-05-25", "close": 0.096, "volume": 686542.0}, {"date": "2022-05-26", "close": 0.097, "volume": 238456.0}, {"date": "2022-05-27", "close": 0.096, "volume": 221606.0}, {"date": "2022-05-30", "close": 0.095, "volume": 638230.0}, {"date": "2022-05-31", "close": 0.094, "volume": 359269.0}, {"date": "2022-06-01", "close": 0.089, "volume": 530561.0}, {"date": "2022-06-02", "close": 0.09, "volume": 222643.0}, {"date": "2022-06-03", "close": 0.089, "volume": 490571.0}, {"date": "2022-06-06", "close": 0.089, "volume": 71089.0}, {"date": "2022-06-07", "close": 0.088, "volume": 248546.0}, {"date": "2022-06-08", "close": 0.087, "volume": 468299.0}, {"date": "2022-06-09", "close": 0.075, "volume": 1316328.0}, {"date": "2022-06-10", "close": 0.069, "volume": 3019574.0}, {"date": "2022-06-14", "close": 0.067, "volume": 1129227.0}, {"date": "2022-06-15", "close": 0.071, "volume": 1630240.0}, {"date": "2022-06-16", "close": 0.0715, "volume": 331584.0}, {"date": "2022-06-17", "close": 0.071, "volume": 385587.0}, {"date": "2022-06-20", "close": 0.072, "volume": 1257956.0}, {"date": "2022-06-21", "close": 0.071, "volume": 392208.0}, {"date": "2022-06-22", "close": 0.07, "volume": 1216743.0}, {"date": "2022-06-23", "close": 0.068, "volume": 817814.0}, {"date": "2022-06-24", "close": 0.068, "volume": 777111.0}, {"date": "2022-06-27", "close": 0.0695, "volume": 998461.0}, {"date": "2022-06-28", "close": 0.067, "volume": 914255.0}, {"date": "2022-06-29", "close": 0.068, "volume": 1269393.0}, {"date": "2022-06-30", "close": 0.071, "volume": 1072647.0}, {"date": "2022-07-01", "close": 0.074, "volume": 643859.0}, {"date": "2022-07-04", "close": 0.076, "volume": 117369.0}, {"date": "2022-07-05", "close": 0.073, "volume": 196386.0}, {"date": "2022-07-06", "close": 0.072, "volume": 108000.0}, {"date": "2022-07-07", "close": 0.081, "volume": 1600709.0}, {"date": "2022-07-08", "close": 0.083, "volume": 523459.0}, {"date": "2022-07-11", "close": 0.08, "volume": 172063.0}, {"date": "2022-07-12", "close": 0.079, "volume": 171423.0}, {"date": "2022-07-13", "close": 0.082, "volume": 229216.0}, {"date": "2022-07-14", "close": 0.08, "volume": 63440.0}, {"date": "2022-07-15", "close": 0.08, "volume": 334863.0}, {"date": "2022-07-18", "close": 0.08, "volume": 62134.0}, {"date": "2022-07-19", "close": 0.078, "volume": 171914.0}, {"date": "2022-07-20", "close": 0.078, "volume": 75006.0}, {"date": "2022-07-21", "close": 0.076, "volume": 26000.0}, {"date": "2022-07-22", "close": 0.08, "volume": 151768.0}, {"date": "2022-07-25", "close": 0.082, "volume": 22841.0}, {"date": "2022-07-26", "close": 0.082, "volume": 120400.0}, {"date": "2022-07-27", "close": 0.083, "volume": 118043.0}, {"date": "2022-07-28", "close": 0.082, "volume": 29607.0}, {"date": "2022-07-29", "close": 0.09, "volume": 1552665.0}, {"date": "2022-08-01", "close": 0.092, "volume": 1415805.0}, {"date": "2022-08-02", "close": 0.092, "volume": 133919.0}, {"date": "2022-08-03", "close": 0.1, "volume": 961246.0}, {"date": "2022-08-04", "close": 0.091, "volume": 1491249.0}, {"date": "2022-08-05", "close": 0.096, "volume": 213181.0}, {"date": "2022-08-08", "close": 0.093, "volume": 140201.0}, {"date": "2022-08-09", "close": 0.12, "volume": 3000261.0}, {"date": "2022-08-10", "close": 0.115, "volume": 3094661.0}, {"date": "2022-08-11", "close": 0.115, "volume": 883488.0}, {"date": "2022-08-12", "close": 0.12, "volume": 411353.0}, {"date": "2022-08-15", "close": 0.11, "volume": 604732.0}, {"date": "2022-08-16", "close": 0.11, "volume": 511004.0}, {"date": "2022-08-17", "close": 0.11, "volume": 335108.0}, {"date": "2022-08-18", "close": 0.1125, "volume": 553478.0}, {"date": "2022-08-19", "close": 0.11, "volume": 77471.0}, {"date": "2022-08-22", "close": 0.105, "volume": 312481.0}, {"date": "2022-08-23", "close": 0.105, "volume": 207047.0}, {"date": "2022-08-24", "close": 0.105, "volume": 553209.0}, {"date": "2022-08-25", "close": 0.105, "volume": 451880.0}, {"date": "2022-08-26", "close": 0.105, "volume": 313409.0}, {"date": "2022-08-29", "close": 0.1, "volume": 1444233.0}, {"date": "2022-08-30", "close": 0.098, "volume": 359505.0}, {"date": "2022-08-31", "close": 0.1, "volume": 248501.0}, {"date": "2022-09-01", "close": 0.097, "volume": 622792.0}, {"date": "2022-09-05", "close": 0.1, "volume": 2438992.0}, {"date": "2022-09-06", "close": 0.105, "volume": 943067.0}, {"date": "2022-09-07", "close": 0.1, "volume": 517861.0}, {"date": "2022-09-08", "close": 0.1, "volume": 560161.0}, {"date": "2022-09-09", "close": 0.1, "volume": 155140.0}, {"date": "2022-09-12", "close": 0.105, "volume": 688540.0}, {"date": "2022-09-13", "close": 0.1, "volume": 258160.0}, {"date": "2022-09-14", "close": 0.1, "volume": 682179.0}, {"date": "2022-09-15", "close": 0.1075, "volume": 725128.0}, {"date": "2022-09-16", "close": 0.1, "volume": 232886.0}, {"date": "2022-09-19", "close": 0.1, "volume": 76017.0}, {"date": "2022-09-20", "close": 0.099, "volume": 156160.0}, {"date": "2022-09-21", "close": 0.1, "volume": 424250.0}, {"date": "2022-09-23", "close": 0.093, "volume": 746673.0}, {"date": "2022-09-26", "close": 0.091, "volume": 622819.0}, {"date": "2022-09-27", "close": 0.092, "volume": 368923.0}, {"date": "2022-09-28", "close": 0.091, "volume": 321553.0}, {"date": "2022-09-29", "close": 0.1, "volume": 699678.0}, {"date": "2022-09-30", "close": 0.105, "volume": 609779.0}, {"date": "2022-10-03", "close": 0.1, "volume": 192164.0}, {"date": "2022-10-04", "close": 0.1, "volume": 245222.0}, {"date": "2022-10-05", "close": 0.105, "volume": 616999.0}, {"date": "2022-10-06", "close": 0.1, "volume": 278652.0}, {"date": "2022-10-07", "close": 0.105, "volume": 215284.0}, {"date": "2022-10-10", "close": 0.097, "volume": 255354.0}, {"date": "2022-10-11", "close": 0.099, "volume": 447517.0}, {"date": "2022-10-12", "close": 0.096, "volume": 420255.0}, {"date": "2022-10-13", "close": 0.095, "volume": 425611.0}, {"date": "2022-10-14", "close": 0.094, "volume": 666047.0}, {"date": "2022-10-17", "close": 0.092, "volume": 265917.0}, {"date": "2022-10-18", "close": 0.091, "volume": 513166.0}, {"date": "2022-10-19", "close": 0.091, "volume": 156689.0}, {"date": "2022-10-20", "close": 0.089, "volume": 1873010.0}, {"date": "2022-10-21", "close": 0.092, "volume": 243960.0}, {"date": "2022-10-24", "close": 0.092, "volume": 232592.0}, {"date": "2022-10-25", "close": 0.089, "volume": 361968.0}, {"date": "2022-10-26", "close": 0.087, "volume": 438693.0}, {"date": "2022-10-27", "close": 0.088, "volume": 122391.0}, {"date": "2022-10-28", "close": 0.089, "volume": 64438.0}, {"date": "2022-10-31", "close": 0.089, "volume": 48565.0}, {"date": "2022-11-01", "close": 0.09, "volume": 73605.0}, {"date": "2022-11-02", "close": 0.091, "volume": 52952.0}, {"date": "2022-11-03", "close": 0.091, "volume": 250.0}, {"date": "2022-11-04", "close": 0.093, "volume": 952764.0}, {"date": "2022-11-07", "close": 0.09, "volume": 159716.0}, {"date": "2022-11-08", "close": 0.091, "volume": 34616.0}, {"date": "2022-11-09", "close": 0.098, "volume": 407176.0}, {"date": "2022-11-10", "close": 0.095, "volume": 199687.0}, {"date": "2022-11-11", "close": 0.097, "volume": 98312.0}, {"date": "2022-11-14", "close": 0.097, "volume": 233430.0}, {"date": "2022-11-15", "close": 0.098, "volume": 381570.0}, {"date": "2022-11-16", "close": 0.096, "volume": 202032.0}, {"date": "2022-11-17", "close": 0.093, "volume": 208007.0}, {"date": "2022-11-18", "close": 0.094, "volume": 366492.0}, {"date": "2022-11-21", "close": 0.091, "volume": 259454.0}, {"date": "2022-11-22", "close": 0.086, "volume": 687094.0}, {"date": "2022-11-23", "close": 0.087, "volume": 30100.0}, {"date": "2022-11-24", "close": 0.089, "volume": 491716.0}, {"date": "2022-11-25", "close": 0.09, "volume": 42856.0}, {"date": "2022-11-28", "close": 0.086, "volume": 317725.0}, {"date": "2022-11-29", "close": 0.083, "volume": 589852.0}, {"date": "2022-11-30", "close": 0.086, "volume": 35315.0}, {"date": "2022-12-01", "close": 0.084, "volume": 22541.0}, {"date": "2022-12-02", "close": 0.088, "volume": 483466.0}, {"date": "2022-12-05", "close": 0.093, "volume": 415468.0}, {"date": "2022-12-06", "close": 0.091, "volume": 36343.0}, {"date": "2022-12-07", "close": 0.09, "volume": 298757.0}, {"date": "2022-12-08", "close": 0.094, "volume": 551376.0}, {"date": "2022-12-09", "close": 0.09, "volume": 337820.0}, {"date": "2022-12-12", "close": 0.092, "volume": 102732.0}, {"date": "2022-12-13", "close": 0.092, "volume": 118399.0}, {"date": "2022-12-14", "close": 0.09, "volume": 144486.0}, {"date": "2022-12-15", "close": 0.087, "volume": 219841.0}, {"date": "2022-12-16", "close": 0.091, "volume": 1543794.0}, {"date": "2022-12-19", "close": 0.091, "volume": 526886.0}, {"date": "2022-12-20", "close": 0.095, "volume": 270467.0}, {"date": "2022-12-21", "close": 0.1, "volume": 514358.0}, {"date": "2022-12-22", "close": 0.096, "volume": 767544.0}, {"date": "2022-12-23", "close": 0.092, "volume": 147859.0}, {"date": "2022-12-28", "close": 0.09, "volume": 236392.0}, {"date": "2022-12-29", "close": 0.09, "volume": 230158.0}, {"date": "2022-12-30", "close": 0.091, "volume": 130000.0}, {"date": "2023-01-03", "close": 0.093, "volume": 114728.0}, {"date": "2023-01-04", "close": 0.095, "volume": 457485.0}, {"date": "2023-01-05", "close": 0.093, "volume": 124475.0}, {"date": "2023-01-06", "close": 0.092, "volume": 358215.0}, {"date": "2023-01-09", "close": 0.092, "volume": 117409.0}, {"date": "2023-01-10", "close": 0.089, "volume": 903103.0}, {"date": "2023-01-11", "close": 0.09, "volume": 468322.0}, {"date": "2023-01-12", "close": 0.089, "volume": 101600.0}, {"date": "2023-01-13", "close": 0.089, "volume": 181654.0}, {"date": "2023-01-16", "close": 0.089, "volume": 78722.0}, {"date": "2023-01-17", "close": 0.088, "volume": 213401.0}, {"date": "2023-01-18", "close": 0.089, "volume": 198303.0}, {"date": "2023-01-19", "close": 0.089, "volume": 10008.0}, {"date": "2023-01-20", "close": 0.088, "volume": 151540.0}, {"date": "2023-01-23", "close": 0.087, "volume": 285892.0}, {"date": "2023-01-24", "close": 0.086, "volume": 92543.0}, {"date": "2023-01-25", "close": 0.087, "volume": 96374.0}, {"date": "2023-01-27", "close": 0.087, "volume": 143729.0}, {"date": "2023-02-01", "close": 0.088, "volume": 1250619.0}, {"date": "2023-02-02", "close": 0.088, "volume": 772279.0}, {"date": "2023-02-03", "close": 0.088, "volume": 633397.0}, {"date": "2023-02-06", "close": 0.086, "volume": 1226050.0}, {"date": "2023-02-07", "close": 0.087, "volume": 214658.0}, {"date": "2023-02-08", "close": 0.088, "volume": 877088.0}, {"date": "2023-02-09", "close": 0.092, "volume": 1077548.0}, {"date": "2023-02-10", "close": 0.088, "volume": 361825.0}, {"date": "2023-02-13", "close": 0.088, "volume": 25303.0}, {"date": "2023-02-14", "close": 0.086, "volume": 696715.0}, {"date": "2023-02-15", "close": 0.085, "volume": 755108.0}, {"date": "2023-02-16", "close": 0.086, "volume": 271152.0}, {"date": "2023-02-17", "close": 0.084, "volume": 298159.0}, {"date": "2023-02-20", "close": 0.08, "volume": 588473.0}, {"date": "2023-02-21", "close": 0.079, "volume": 523930.0}, {"date": "2023-02-22", "close": 0.078, "volume": 199887.0}, {"date": "2023-02-23", "close": 0.083, "volume": 299547.0}, {"date": "2023-02-24", "close": 0.092, "volume": 3815872.0}, {"date": "2023-02-27", "close": 0.095, "volume": 4558303.0}, {"date": "2023-02-28", "close": 0.095, "volume": 710117.0}, {"date": "2023-03-01", "close": 0.097, "volume": 594317.0}, {"date": "2023-03-02", "close": 0.097, "volume": 100742.0}, {"date": "2023-03-07", "close": 0.098, "volume": 4162169.0}, {"date": "2023-03-08", "close": 0.098, "volume": 1970007.0}, {"date": "2023-03-09", "close": 0.099, "volume": 1218639.0}, {"date": "2023-03-10", "close": 0.1, "volume": 790626.0}, {"date": "2023-03-13", "close": 0.1, "volume": 512944.0}, {"date": "2023-03-16", "close": 0.086, "volume": 2526957.0}, {"date": "2023-03-17", "close": 0.085, "volume": 1669158.0}, {"date": "2023-03-20", "close": 0.088, "volume": 1609271.0}, {"date": "2023-03-21", "close": 0.089, "volume": 270898.0}, {"date": "2023-03-22", "close": 0.082, "volume": 937955.0}, {"date": "2023-03-23", "close": 0.085, "volume": 675080.0}, {"date": "2023-03-24", "close": 0.087, "volume": 413057.0}, {"date": "2023-03-27", "close": 0.094, "volume": 10403020.0}, {"date": "2023-03-28", "close": 0.092, "volume": 1954136.0}, {"date": "2023-03-29", "close": 0.093, "volume": 1571205.0}, {"date": "2023-03-30", "close": 0.093, "volume": 512578.0}, {"date": "2023-03-31", "close": 0.093, "volume": 503707.0}, {"date": "2023-04-03", "close": 0.092, "volume": 352199.0}, {"date": "2023-04-04", "close": 0.088, "volume": 658707.0}, {"date": "2023-04-05", "close": 0.091, "volume": 670845.0}, {"date": "2023-04-06", "close": 0.09, "volume": 176336.0}, {"date": "2023-04-11", "close": 0.094, "volume": 1332571.0}, {"date": "2023-04-12", "close": 0.09, "volume": 531980.0}, {"date": "2023-04-13", "close": 0.098, "volume": 2427213.0}, {"date": "2023-04-14", "close": 0.096, "volume": 1693641.0}, {"date": "2023-04-17", "close": 0.098, "volume": 1581695.0}, {"date": "2023-04-18", "close": 0.099, "volume": 643986.0}, {"date": "2023-04-19", "close": 0.098, "volume": 746102.0}, {"date": "2023-04-20", "close": 0.096, "volume": 2000512.0}, {"date": "2023-04-21", "close": 0.09, "volume": 2117821.0}, {"date": "2023-04-24", "close": 0.089, "volume": 1934794.0}, {"date": "2023-04-26", "close": 0.088, "volume": 1282502.0}, {"date": "2023-04-27", "close": 0.089, "volume": 776780.0}, {"date": "2023-04-28", "close": 0.089, "volume": 279889.0}, {"date": "2023-05-01", "close": 0.088, "volume": 780219.0}, {"date": "2023-05-02", "close": 0.088, "volume": 243403.0}, {"date": "2023-05-03", "close": 0.088, "volume": 631434.0}, {"date": "2023-05-04", "close": 0.088, "volume": 1334832.0}, {"date": "2023-05-05", "close": 0.087, "volume": 917422.0}, {"date": "2023-05-08", "close": 0.084, "volume": 940077.0}, {"date": "2023-05-09", "close": 0.081, "volume": 1745224.0}, {"date": "2023-05-10", "close": 0.08, "volume": 2129412.0}, {"date": "2023-05-11", "close": 0.081, "volume": 813633.0}, {"date": "2023-05-12", "close": 0.082, "volume": 521956.0}, {"date": "2023-05-15", "close": 0.079, "volume": 1119138.0}, {"date": "2023-05-16", "close": 0.079, "volume": 614519.0}, {"date": "2023-05-17", "close": 0.077, "volume": 313405.0}, {"date": "2023-05-18", "close": 0.08, "volume": 675235.0}, {"date": "2023-05-19", "close": 0.08, "volume": 223143.0}, {"date": "2023-05-22", "close": 0.085, "volume": 2114142.0}, {"date": "2023-05-23", "close": 0.079, "volume": 492983.0}, {"date": "2023-05-24", "close": 0.08, "volume": 252180.0}, {"date": "2023-05-25", "close": 0.08, "volume": 839122.0}, {"date": "2023-05-26", "close": 0.08, "volume": 1295646.0}, {"date": "2023-05-29", "close": 0.08, "volume": 597571.0}, {"date": "2023-05-30", "close": 0.08, "volume": 452523.0}, {"date": "2023-05-31", "close": 0.079, "volume": 415975.0}, {"date": "2023-06-01", "close": 0.078, "volume": 1743097.0}, {"date": "2023-06-02", "close": 0.078, "volume": 233493.0}, {"date": "2023-06-05", "close": 0.078, "volume": 1208694.0}, {"date": "2023-06-06", "close": 0.077, "volume": 230803.0}, {"date": "2023-06-07", "close": 0.081, "volume": 155453.0}, {"date": "2023-06-08", "close": 0.076, "volume": 1592848.0}, {"date": "2023-06-09", "close": 0.077, "volume": 257586.0}, {"date": "2023-06-13", "close": 0.082, "volume": 1027405.0}, {"date": "2023-06-14", "close": 0.078, "volume": 432000.0}, {"date": "2023-06-15", "close": 0.08, "volume": 527311.0}, {"date": "2023-06-16", "close": 0.08, "volume": 751379.0}, {"date": "2023-06-19", "close": 0.079, "volume": 369300.0}, {"date": "2023-06-20", "close": 0.078, "volume": 478074.0}, {"date": "2023-06-21", "close": 0.076, "volume": 375223.0}, {"date": "2023-06-22", "close": 0.077, "volume": 411243.0}, {"date": "2023-06-23", "close": 0.078, "volume": 153746.0}, {"date": "2023-06-26", "close": 0.073, "volume": 805064.0}, {"date": "2023-06-27", "close": 0.075, "volume": 313111.0}, {"date": "2023-06-28", "close": 0.076, "volume": 98129.0}, {"date": "2023-06-29", "close": 0.076, "volume": 167282.0}, {"date": "2023-06-30", "close": 0.072, "volume": 1456937.0}, {"date": "2023-07-03", "close": 0.076, "volume": 545278.0}, {"date": "2023-07-04", "close": 0.08, "volume": 479074.0}, {"date": "2023-07-05", "close": 0.081, "volume": 1276431.0}, {"date": "2023-07-06", "close": 0.082, "volume": 63480.0}, {"date": "2023-07-07", "close": 0.079, "volume": 168018.0}, {"date": "2023-07-12", "close": 0.082, "volume": 757909.0}, {"date": "2023-07-13", "close": 0.083, "volume": 1025946.0}, {"date": "2023-07-14", "close": 0.086, "volume": 337477.0}, {"date": "2023-07-17", "close": 0.08, "volume": 570193.0}, {"date": "2023-07-18", "close": 0.077, "volume": 763021.0}, {"date": "2023-07-19", "close": 0.08, "volume": 859477.0}, {"date": "2023-07-20", "close": 0.08, "volume": 271935.0}, {"date": "2023-07-21", "close": 0.077, "volume": 663515.0}, {"date": "2023-07-24", "close": 0.08, "volume": 356715.0}, {"date": "2023-07-25", "close": 0.081, "volume": 390136.0}, {"date": "2023-07-26", "close": 0.079, "volume": 505648.0}, {"date": "2023-07-27", "close": 0.077, "volume": 327959.0}, {"date": "2023-07-28", "close": 0.076, "volume": 241318.0}, {"date": "2023-07-31", "close": 0.073, "volume": 404924.0}, {"date": "2023-08-01", "close": 0.071, "volume": 418418.0}, {"date": "2023-08-02", "close": 0.072, "volume": 432867.0}, {"date": "2023-08-03", "close": 0.073, "volume": 182693.0}, {"date": "2023-08-04", "close": 0.077, "volume": 162107.0}, {"date": "2023-08-07", "close": 0.075, "volume": 632376.0}, {"date": "2023-08-08", "close": 0.072, "volume": 1194396.0}, {"date": "2023-08-09", "close": 0.068, "volume": 1730607.0}, {"date": "2023-08-10", "close": 0.07, "volume": 1025752.0}, {"date": "2023-08-11", "close": 0.072, "volume": 80021.0}, {"date": "2023-08-14", "close": 0.065, "volume": 990016.0}, {"date": "2023-08-15", "close": 0.066, "volume": 1051967.0}, {"date": "2023-08-16", "close": 0.067, "volume": 396931.0}, {"date": "2023-08-17", "close": 0.066, "volume": 910528.0}, {"date": "2023-08-18", "close": 0.064, "volume": 505191.0}, {"date": "2023-08-21", "close": 0.066, "volume": 1125174.0}, {"date": "2023-08-22", "close": 0.066, "volume": 435678.0}, {"date": "2023-08-23", "close": 0.065, "volume": 1295735.0}, {"date": "2023-08-24", "close": 0.068, "volume": 965697.0}, {"date": "2023-08-25", "close": 0.066, "volume": 1042631.0}, {"date": "2023-08-28", "close": 0.072, "volume": 814384.0}, {"date": "2023-08-29", "close": 0.071, "volume": 413005.0}, {"date": "2023-08-30", "close": 0.07, "volume": 260501.0}, {"date": "2023-08-31", "close": 0.07, "volume": 250134.0}, {"date": "2023-09-01", "close": 0.074, "volume": 403051.0}, {"date": "2023-09-04", "close": 0.068, "volume": 586970.0}, {"date": "2023-09-05", "close": 0.068, "volume": 312866.0}, {"date": "2023-09-06", "close": 0.068, "volume": 128974.0}, {"date": "2023-09-07", "close": 0.064, "volume": 878036.0}, {"date": "2023-09-08", "close": 0.067, "volume": 517477.0}, {"date": "2023-09-11", "close": 0.064, "volume": 293412.0}, {"date": "2023-09-12", "close": 0.065, "volume": 324614.0}, {"date": "2023-09-13", "close": 0.064, "volume": 70499.0}, {"date": "2023-09-14", "close": 0.061, "volume": 506966.0}, {"date": "2023-09-15", "close": 0.061, "volume": 764815.0}, {"date": "2023-09-18", "close": 0.061, "volume": 294428.0}, {"date": "2023-09-19", "close": 0.0625, "volume": 356284.0}, {"date": "2023-09-20", "close": 0.061, "volume": 169999.0}, {"date": "2023-09-21", "close": 0.062, "volume": 166099.0}, {"date": "2023-09-22", "close": 0.06, "volume": 3128.0}, {"date": "2023-09-25", "close": 0.061, "volume": 301010.0}, {"date": "2023-09-26", "close": 0.057, "volume": 685186.0}, {"date": "2023-09-27", "close": 0.059, "volume": 429043.0}, {"date": "2023-09-28", "close": 0.052, "volume": 1510295.0}, {"date": "2023-09-29", "close": 0.055, "volume": 361896.0}, {"date": "2023-10-02", "close": 0.054, "volume": 127669.0}, {"date": "2023-10-03", "close": 0.052, "volume": 1197379.0}, {"date": "2023-10-04", "close": 0.052, "volume": 457426.0}, {"date": "2023-10-05", "close": 0.054, "volume": 520811.0}, {"date": "2023-10-06", "close": 0.057, "volume": 153213.0}, {"date": "2023-10-09", "close": 0.055, "volume": 440324.0}, {"date": "2023-10-10", "close": 0.053, "volume": 417708.0}, {"date": "2023-10-11", "close": 0.061, "volume": 2263928.0}, {"date": "2023-10-12", "close": 0.063, "volume": 332764.0}, {"date": "2023-10-13", "close": 0.063, "volume": 521276.0}, {"date": "2023-10-16", "close": 0.065, "volume": 316377.0}, {"date": "2023-10-17", "close": 0.064, "volume": 289474.0}, {"date": "2023-10-18", "close": 0.063, "volume": 644081.0}, {"date": "2023-10-19", "close": 0.065, "volume": 197519.0}, {"date": "2023-10-20", "close": 0.065, "volume": 923870.0}, {"date": "2023-10-23", "close": 0.066, "volume": 376769.0}, {"date": "2023-10-24", "close": 0.066, "volume": 385065.0}, {"date": "2023-10-25", "close": 0.067, "volume": 214291.0}, {"date": "2023-10-26", "close": 0.066, "volume": 1019360.0}, {"date": "2023-10-27", "close": 0.064, "volume": 133017.0}, {"date": "2023-10-30", "close": 0.065, "volume": 749040.0}, {"date": "2023-10-31", "close": 0.064, "volume": 525131.0}, {"date": "2023-11-01", "close": 0.062, "volume": 1620144.0}, {"date": "2023-11-02", "close": 0.06, "volume": 306847.0}, {"date": "2023-11-03", "close": 0.061, "volume": 997035.0}, {"date": "2023-11-06", "close": 0.068, "volume": 749425.0}, {"date": "2023-11-07", "close": 0.066, "volume": 165232.0}, {"date": "2023-11-08", "close": 0.063, "volume": 302416.0}, {"date": "2023-11-09", "close": 0.064, "volume": 17038.0}, {"date": "2023-11-10", "close": 0.065, "volume": 476075.0}, {"date": "2023-11-13", "close": 0.064, "volume": 403150.0}, {"date": "2023-11-14", "close": 0.063, "volume": 912504.0}, {"date": "2023-11-15", "close": 0.062, "volume": 228089.0}, {"date": "2023-11-16", "close": 0.062, "volume": 660798.0}, {"date": "2023-11-17", "close": 0.059, "volume": 1375249.0}, {"date": "2023-11-20", "close": 0.058, "volume": 1159351.0}, {"date": "2023-11-23", "close": 0.056, "volume": 1772718.0}, {"date": "2023-11-24", "close": 0.057, "volume": 759999.0}, {"date": "2023-11-27", "close": 0.056, "volume": 1180540.0}, {"date": "2023-11-28", "close": 0.057, "volume": 520376.0}, {"date": "2023-11-29", "close": 0.064, "volume": 3928072.0}, {"date": "2023-11-30", "close": 0.063, "volume": 2556960.0}, {"date": "2023-12-01", "close": 0.066, "volume": 2149334.0}, {"date": "2023-12-04", "close": 0.072, "volume": 2133031.0}, {"date": "2023-12-05", "close": 0.072, "volume": 763689.0}, {"date": "2023-12-06", "close": 0.072, "volume": 910598.0}, {"date": "2023-12-07", "close": 0.068, "volume": 575150.0}, {"date": "2023-12-08", "close": 0.067, "volume": 248964.0}, {"date": "2023-12-11", "close": 0.066, "volume": 373702.0}, {"date": "2023-12-12", "close": 0.064, "volume": 1251424.0}, {"date": "2023-12-13", "close": 0.064, "volume": 284203.0}, {"date": "2023-12-14", "close": 0.067, "volume": 294425.0}, {"date": "2023-12-15", "close": 0.068, "volume": 175307.0}, {"date": "2023-12-18", "close": 0.07, "volume": 304006.0}, {"date": "2023-12-19", "close": 0.068, "volume": 303250.0}, {"date": "2023-12-20", "close": 0.068, "volume": 192272.0}, {"date": "2023-12-21", "close": 0.068, "volume": 1391.0}, {"date": "2023-12-22", "close": 0.066, "volume": 216414.0}, {"date": "2023-12-27", "close": 0.064, "volume": 591293.0}, {"date": "2023-12-28", "close": 0.064, "volume": 691372.0}, {"date": "2023-12-29", "close": 0.065, "volume": 170676.0}, {"date": "2024-01-02", "close": 0.066, "volume": 251714.0}, {"date": "2024-01-03", "close": 0.064, "volume": 139022.0}, {"date": "2024-01-04", "close": 0.064, "volume": 80405.0}, {"date": "2024-01-05", "close": 0.063, "volume": 41769.0}, {"date": "2024-01-08", "close": 0.067, "volume": 514844.0}, {"date": "2024-01-09", "close": 0.066, "volume": 483670.0}, {"date": "2024-01-10", "close": 0.063, "volume": 619176.0}, {"date": "2024-01-11", "close": 0.063, "volume": 646857.0}, {"date": "2024-01-12", "close": 0.062, "volume": 849693.0}, {"date": "2024-01-15", "close": 0.061, "volume": 1067728.0}, {"date": "2024-01-16", "close": 0.06, "volume": 773901.0}, {"date": "2024-01-17", "close": 0.06, "volume": 147586.0}, {"date": "2024-01-18", "close": 0.059, "volume": 396597.0}, {"date": "2024-01-19", "close": 0.062, "volume": 447000.0}, {"date": "2024-01-22", "close": 0.063, "volume": 189777.0}, {"date": "2024-01-23", "close": 0.058, "volume": 388948.0}, {"date": "2024-01-24", "close": 0.056, "volume": 677552.0}, {"date": "2024-01-25", "close": 0.058, "volume": 224389.0}, {"date": "2024-01-29", "close": 0.058, "volume": 33405.0}, {"date": "2024-01-30", "close": 0.06, "volume": 789829.0}, {"date": "2024-01-31", "close": 0.06, "volume": 463642.0}, {"date": "2024-02-01", "close": 0.061, "volume": 697078.0}, {"date": "2024-02-02", "close": 0.059, "volume": 234270.0}, {"date": "2024-02-05", "close": 0.059, "volume": 928581.0}, {"date": "2024-02-06", "close": 0.059, "volume": 595870.0}, {"date": "2024-02-07", "close": 0.059, "volume": 366000.0}, {"date": "2024-02-08", "close": 0.055, "volume": 1685985.0}, {"date": "2024-02-09", "close": 0.057, "volume": 272500.0}, {"date": "2024-02-12", "close": 0.06, "volume": 917825.0}, {"date": "2024-02-13", "close": 0.061, "volume": 38420.0}, {"date": "2024-02-14", "close": 0.06, "volume": 391688.0}, {"date": "2024-02-15", "close": 0.061, "volume": 469538.0}, {"date": "2024-02-16", "close": 0.06, "volume": 271204.0}, {"date": "2024-02-19", "close": 0.06, "volume": 440250.0}, {"date": "2024-02-20", "close": 0.063, "volume": 737246.0}, {"date": "2024-02-21", "close": 0.062, "volume": 67459.0}, {"date": "2024-02-22", "close": 0.06, "volume": 630709.0}, {"date": "2024-02-23", "close": 0.06, "volume": 550309.0}, {"date": "2024-02-26", "close": 0.061, "volume": 199798.0}, {"date": "2024-02-27", "close": 0.06, "volume": 208907.0}, {"date": "2024-02-28", "close": 0.06, "volume": 192763.0}, {"date": "2024-02-29", "close": 0.058, "volume": 214188.0}, {"date": "2024-03-01", "close": 0.058, "volume": 448297.0}, {"date": "2024-03-04", "close": 0.061, "volume": 300109.0}, {"date": "2024-03-05", "close": 0.061, "volume": 299294.0}, {"date": "2024-03-06", "close": 0.065, "volume": 985595.0}, {"date": "2024-03-07", "close": 0.064, "volume": 815628.0}, {"date": "2024-03-08", "close": 0.064, "volume": 798563.0}, {"date": "2024-03-11", "close": 0.06, "volume": 118647.0}, {"date": "2024-03-12", "close": 0.065, "volume": 819499.0}, {"date": "2024-03-13", "close": 0.063, "volume": 721329.0}, {"date": "2024-03-14", "close": 0.063, "volume": 324095.0}, {"date": "2024-03-15", "close": 0.062, "volume": 112873.0}, {"date": "2024-03-18", "close": 0.062, "volume": 117278.0}, {"date": "2024-03-19", "close": 0.06, "volume": 849744.0}, {"date": "2024-03-20", "close": 0.06, "volume": 988109.0}, {"date": "2024-03-21", "close": 0.062, "volume": 1135774.0}, {"date": "2024-03-22", "close": 0.06, "volume": 530817.0}, {"date": "2024-03-25", "close": 0.059, "volume": 937701.0}, {"date": "2024-03-26", "close": 0.055, "volume": 1765052.0}, {"date": "2024-03-27", "close": 0.055, "volume": 544760.0}, {"date": "2024-03-28", "close": 0.058, "volume": 2400824.0}, {"date": "2024-04-02", "close": 0.06, "volume": 2170188.0}, {"date": "2024-04-03", "close": 0.059, "volume": 1325144.0}, {"date": "2024-04-04", "close": 0.06, "volume": 552956.0}, {"date": "2024-04-05", "close": 0.06, "volume": 696230.0}, {"date": "2024-04-08", "close": 0.064, "volume": 693975.0}, {"date": "2024-04-09", "close": 0.062, "volume": 1128528.0}, {"date": "2024-04-10", "close": 0.062, "volume": 1171323.0}, {"date": "2024-04-11", "close": 0.064, "volume": 707348.0}, {"date": "2024-04-12", "close": 0.064, "volume": 2488700.0}, {"date": "2024-04-15", "close": 0.064, "volume": 521151.0}, {"date": "2024-04-16", "close": 0.066, "volume": 1350153.0}, {"date": "2024-04-17", "close": 0.065, "volume": 750686.0}, {"date": "2024-04-18", "close": 0.065, "volume": 138248.0}, {"date": "2024-04-19", "close": 0.064, "volume": 516000.0}, {"date": "2024-04-22", "close": 0.065, "volume": 920277.0}, {"date": "2024-04-23", "close": 0.064, "volume": 564930.0}, {"date": "2024-04-24", "close": 0.061, "volume": 946804.0}, {"date": "2024-04-26", "close": 0.063, "volume": 714214.0}, {"date": "2024-04-29", "close": 0.064, "volume": 287371.0}, {"date": "2024-04-30", "close": 0.06, "volume": 1343814.0}, {"date": "2024-05-01", "close": 0.059, "volume": 1097974.0}, {"date": "2024-05-02", "close": 0.06, "volume": 782814.0}, {"date": "2024-05-03", "close": 0.061, "volume": 541948.0}, {"date": "2024-05-06", "close": 0.061, "volume": 349176.0}, {"date": "2024-05-07", "close": 0.062, "volume": 397504.0}, {"date": "2024-05-08", "close": 0.063, "volume": 1373376.0}, {"date": "2024-05-09", "close": 0.061, "volume": 893895.0}, {"date": "2024-05-10", "close": 0.064, "volume": 686548.0}, {"date": "2024-05-13", "close": 0.065, "volume": 1458894.0}, {"date": "2024-05-14", "close": 0.066, "volume": 897326.0}, {"date": "2024-05-15", "close": 0.065, "volume": 682021.0}, {"date": "2024-05-16", "close": 0.064, "volume": 735698.0}, {"date": "2024-05-17", "close": 0.063, "volume": 208062.0}, {"date": "2024-05-20", "close": 0.063, "volume": 238476.0}, {"date": "2024-05-21", "close": 0.062, "volume": 1356200.0}, {"date": "2024-05-22", "close": 0.06, "volume": 173848.0}, {"date": "2024-05-23", "close": 0.058, "volume": 102012.0}, {"date": "2024-05-24", "close": 0.058, "volume": 141369.0}, {"date": "2024-05-27", "close": 0.059, "volume": 482482.0}, {"date": "2024-05-28", "close": 0.06, "volume": 40851.0}, {"date": "2024-05-29", "close": 0.059, "volume": 103123.0}, {"date": "2024-05-30", "close": 0.06, "volume": 78873.0}, {"date": "2024-05-31", "close": 0.059, "volume": 906817.0}, {"date": "2024-06-03", "close": 0.059, "volume": 60479.0}, {"date": "2024-06-04", "close": 0.058, "volume": 210492.0}, {"date": "2024-06-05", "close": 0.06, "volume": 634295.0}, {"date": "2024-06-06", "close": 0.058, "volume": 20000.0}, {"date": "2024-06-07", "close": 0.06, "volume": 262953.0}, {"date": "2024-06-11", "close": 0.063, "volume": 3000719.0}, {"date": "2024-06-12", "close": 0.063, "volume": 658034.0}, {"date": "2024-06-13", "close": 0.063, "volume": 391839.0}, {"date": "2024-06-14", "close": 0.061, "volume": 719137.0}, {"date": "2024-06-17", "close": 0.06, "volume": 244977.0}, {"date": "2024-06-18", "close": 0.062, "volume": 36000.0}, {"date": "2024-06-19", "close": 0.062, "volume": 1455258.0}, {"date": "2024-06-20", "close": 0.059, "volume": 193572.0}, {"date": "2024-06-21", "close": 0.06, "volume": 952999.0}, {"date": "2024-06-24", "close": 0.059, "volume": 299957.0}, {"date": "2024-06-25", "close": 0.058, "volume": 523857.0}, {"date": "2024-06-26", "close": 0.058, "volume": 232667.0}, {"date": "2024-06-27", "close": 0.057, "volume": 211759.0}, {"date": "2024-06-28", "close": 0.06, "volume": 88266.0}, {"date": "2024-07-01", "close": 0.057, "volume": 512989.0}, {"date": "2024-07-02", "close": 0.056, "volume": 2213688.0}, {"date": "2024-07-03", "close": 0.056, "volume": 165135.0}, {"date": "2024-07-04", "close": 0.057, "volume": 411829.0}, {"date": "2024-07-05", "close": 0.056, "volume": 270017.0}, {"date": "2024-07-08", "close": 0.055, "volume": 527222.0}, {"date": "2024-07-09", "close": 0.053, "volume": 749086.0}, {"date": "2024-07-10", "close": 0.054, "volume": 502489.0}, {"date": "2024-07-11", "close": 0.054, "volume": 226426.0}, {"date": "2024-07-12", "close": 0.056, "volume": 824839.0}, {"date": "2024-07-15", "close": 0.056, "volume": 688895.0}, {"date": "2024-07-16", "close": 0.056, "volume": 308596.0}, {"date": "2024-07-17", "close": 0.057, "volume": 640840.0}, {"date": "2024-07-18", "close": 0.056, "volume": 849418.0}, {"date": "2024-07-19", "close": 0.056, "volume": 407189.0}, {"date": "2024-07-22", "close": 0.058, "volume": 299299.0}, {"date": "2024-07-23", "close": 0.054, "volume": 286756.0}, {"date": "2024-07-24", "close": 0.05, "volume": 5061544.0}, {"date": "2024-07-25", "close": 0.048, "volume": 2189995.0}, {"date": "2024-07-26", "close": 0.051, "volume": 100713.0}, {"date": "2024-07-29", "close": 0.05, "volume": 689932.0}, {"date": "2024-07-30", "close": 0.05, "volume": 308156.0}, {"date": "2024-07-31", "close": 0.048, "volume": 272858.0}, {"date": "2024-08-02", "close": 0.046, "volume": 220000.0}, {"date": "2024-08-05", "close": 0.048, "volume": 298836.0}, {"date": "2024-08-06", "close": 0.048, "volume": 270297.0}, {"date": "2024-08-07", "close": 0.051, "volume": 497657.0}, {"date": "2024-08-08", "close": 0.049, "volume": 81893.0}, {"date": "2024-08-09", "close": 0.049, "volume": 902316.0}, {"date": "2024-08-12", "close": 0.047, "volume": 24526.0}, {"date": "2024-08-13", "close": 0.048, "volume": 484906.0}, {"date": "2024-08-14", "close": 0.049, "volume": 605029.0}, {"date": "2024-08-15", "close": 0.048, "volume": 51051.0}, {"date": "2024-08-16", "close": 0.047, "volume": 1340602.0}, {"date": "2024-08-19", "close": 0.047, "volume": 753931.0}, {"date": "2024-08-20", "close": 0.045, "volume": 149099.0}, {"date": "2024-08-21", "close": 0.047, "volume": 1107338.0}, {"date": "2024-08-22", "close": 0.047, "volume": 563957.0}, {"date": "2024-08-23", "close": 0.046, "volume": 435028.0}, {"date": "2024-08-26", "close": 0.046, "volume": 279231.0}, {"date": "2024-08-28", "close": 0.047, "volume": 9000.0}, {"date": "2024-08-29", "close": 0.047, "volume": 5280.0}, {"date": "2024-08-30", "close": 0.045, "volume": 1101248.0}, {"date": "2024-09-02", "close": 0.048, "volume": 513686.0}, {"date": "2024-09-03", "close": 0.049, "volume": 935928.0}, {"date": "2024-09-04", "close": 0.047, "volume": 322797.0}, {"date": "2024-09-05", "close": 0.047, "volume": 299091.0}, {"date": "2024-09-06", "close": 0.047, "volume": 158580.0}, {"date": "2024-09-09", "close": 0.046, "volume": 137030.0}, {"date": "2024-09-10", "close": 0.043, "volume": 463431.0}, {"date": "2024-09-11", "close": 0.043, "volume": 336793.0}, {"date": "2024-09-12", "close": 0.045, "volume": 659145.0}, {"date": "2024-09-13", "close": 0.049, "volume": 930035.0}, {"date": "2024-09-16", "close": 0.051, "volume": 672493.0}, {"date": "2024-09-17", "close": 0.049, "volume": 219208.0}, {"date": "2024-09-18", "close": 0.047, "volume": 359769.0}, {"date": "2024-09-19", "close": 0.048, "volume": 109944.0}, {"date": "2024-09-20", "close": 0.049, "volume": 522427.0}, {"date": "2024-09-23", "close": 0.049, "volume": 148505.0}, {"date": "2024-09-24", "close": 0.049, "volume": 363633.0}, {"date": "2024-09-25", "close": 0.057, "volume": 11385079.0}, {"date": "2024-09-26", "close": 0.058, "volume": 2903658.0}, {"date": "2024-09-27", "close": 0.056, "volume": 977857.0}, {"date": "2024-09-30", "close": 0.057, "volume": 503083.0}, {"date": "2024-10-01", "close": 0.057, "volume": 621490.0}, {"date": "2024-10-02", "close": 0.057, "volume": 215268.0}, {"date": "2024-10-03", "close": 0.056, "volume": 18502.0}, {"date": "2024-10-04", "close": 0.057, "volume": 177324.0}, {"date": "2024-10-07", "close": 0.056, "volume": 316667.0}, {"date": "2024-10-08", "close": 0.056, "volume": 813056.0}, {"date": "2024-10-09", "close": 0.056, "volume": 365923.0}, {"date": "2024-10-10", "close": 0.056, "volume": 135000.0}, {"date": "2024-10-11", "close": 0.055, "volume": 531949.0}, {"date": "2024-10-14", "close": 0.055, "volume": 742802.0}, {"date": "2024-10-15", "close": 0.05, "volume": 1628321.0}, {"date": "2024-10-16", "close": 0.049, "volume": 1759880.0}, {"date": "2024-10-17", "close": 0.051, "volume": 530324.0}, {"date": "2024-10-18", "close": 0.049, "volume": 1000913.0}, {"date": "2024-10-21", "close": 0.054, "volume": 2633955.0}, {"date": "2024-10-22", "close": 0.053, "volume": 303366.0}, {"date": "2024-10-23", "close": 0.053, "volume": 1572639.0}, {"date": "2024-10-24", "close": 0.051, "volume": 823731.0}, {"date": "2024-10-25", "close": 0.053, "volume": 130000.0}, {"date": "2024-10-28", "close": 0.054, "volume": 704241.0}, {"date": "2024-10-31", "close": 0.05, "volume": 4205995.0}, {"date": "2024-11-01", "close": 0.049, "volume": 617752.0}, {"date": "2024-11-04", "close": 0.047, "volume": 2200825.0}, {"date": "2024-11-05", "close": 0.045, "volume": 3888290.0}, {"date": "2024-11-06", "close": 0.044, "volume": 1565204.0}, {"date": "2024-11-07", "close": 0.043, "volume": 1722736.0}, {"date": "2024-11-08", "close": 0.042, "volume": 1250803.0}, {"date": "2024-11-11", "close": 0.042, "volume": 2070594.0}, {"date": "2024-11-12", "close": 0.042, "volume": 850943.0}, {"date": "2024-11-13", "close": 0.042, "volume": 1027850.0}, {"date": "2024-11-14", "close": 0.042, "volume": 476035.0}, {"date": "2024-11-15", "close": 0.041, "volume": 1212320.0}, {"date": "2024-11-18", "close": 0.044, "volume": 3172471.0}, {"date": "2024-11-19", "close": 0.043, "volume": 839319.0}, {"date": "2024-11-20", "close": 0.043, "volume": 817177.0}, {"date": "2024-11-21", "close": 0.043, "volume": 1513512.0}, {"date": "2024-11-22", "close": 0.043, "volume": 1555959.0}, {"date": "2024-11-25", "close": 0.043, "volume": 832128.0}, {"date": "2024-11-26", "close": 0.042, "volume": 2603232.0}, {"date": "2024-11-27", "close": 0.042, "volume": 417342.0}, {"date": "2024-11-28", "close": 0.042, "volume": 260147.0}, {"date": "2024-11-29", "close": 0.043, "volume": 245991.0}, {"date": "2024-12-02", "close": 0.043, "volume": 617047.0}, {"date": "2024-12-03", "close": 0.042, "volume": 655036.0}, {"date": "2024-12-04", "close": 0.044, "volume": 1967582.0}, {"date": "2024-12-05", "close": 0.048, "volume": 1840293.0}, {"date": "2024-12-06", "close": 0.047, "volume": 745481.0}, {"date": "2024-12-09", "close": 0.045, "volume": 1838990.0}, {"date": "2024-12-10", "close": 0.043, "volume": 787689.0}, {"date": "2024-12-11", "close": 0.045, "volume": 863262.0}, {"date": "2024-12-12", "close": 0.048, "volume": 3489757.0}, {"date": "2024-12-13", "close": 0.046, "volume": 304500.0}, {"date": "2024-12-16", "close": 0.046, "volume": 984892.0}, {"date": "2024-12-17", "close": 0.046, "volume": 521575.0}, {"date": "2024-12-18", "close": 0.045, "volume": 235459.0}, {"date": "2024-12-19", "close": 0.043, "volume": 2715521.0}, {"date": "2024-12-20", "close": 0.042, "volume": 734320.0}, {"date": "2024-12-23", "close": 0.043, "volume": 1745800.0}, {"date": "2024-12-24", "close": 0.042, "volume": 800432.0}, {"date": "2024-12-27", "close": 0.043, "volume": 996078.0}, {"date": "2024-12-30", "close": 0.044, "volume": 1135614.0}, {"date": "2024-12-31", "close": 0.043, "volume": 142755.0}, {"date": "2025-01-02", "close": 0.042, "volume": 3400.0}, {"date": "2025-01-03", "close": 0.043, "volume": 471758.0}, {"date": "2025-01-06", "close": 0.045, "volume": 415448.0}, {"date": "2025-01-07", "close": 0.048, "volume": 489759.0}, {"date": "2025-01-08", "close": 0.045, "volume": 40445.0}, {"date": "2025-01-09", "close": 0.047, "volume": 75405.0}, {"date": "2025-01-10", "close": 0.047, "volume": 1318347.0}, {"date": "2025-01-15", "close": 0.045, "volume": 1578129.0}, {"date": "2025-01-16", "close": 0.046, "volume": 1457729.0}, {"date": "2025-01-17", "close": 0.045, "volume": 2372064.0}, {"date": "2025-01-20", "close": 0.043, "volume": 2729495.0}, {"date": "2025-01-21", "close": 0.043, "volume": 466643.0}, {"date": "2025-01-22", "close": 0.046, "volume": 1123425.0}, {"date": "2025-01-23", "close": 0.047, "volume": 1174826.0}, {"date": "2025-01-24", "close": 0.049, "volume": 1867459.0}, {"date": "2025-01-28", "close": 0.048, "volume": 2769062.0}, {"date": "2025-01-29", "close": 0.047, "volume": 171807.0}, {"date": "2025-01-30", "close": 0.048, "volume": 510181.0}, {"date": "2025-01-31", "close": 0.048, "volume": 775229.0}, {"date": "2025-02-03", "close": 0.047, "volume": 276376.0}, {"date": "2025-02-04", "close": 0.048, "volume": 566597.0}, {"date": "2025-02-05", "close": 0.05, "volume": 963157.0}, {"date": "2025-02-06", "close": 0.055, "volume": 2777684.0}, {"date": "2025-02-07", "close": 0.055, "volume": 1723658.0}, {"date": "2025-02-10", "close": 0.055, "volume": 2478128.0}, {"date": "2025-02-11", "close": 0.057, "volume": 1979300.0}, {"date": "2025-02-12", "close": 0.062, "volume": 6599476.0}, {"date": "2025-02-13", "close": 0.063, "volume": 793525.0}, {"date": "2025-02-14", "close": 0.064, "volume": 2140312.0}, {"date": "2025-02-17", "close": 0.063, "volume": 3198361.0}, {"date": "2025-02-18", "close": 0.062, "volume": 2569552.0}, {"date": "2025-02-19", "close": 0.064, "volume": 1296717.0}, {"date": "2025-02-20", "close": 0.066, "volume": 1528937.0}, {"date": "2025-02-21", "close": 0.074, "volume": 5982659.0}, {"date": "2025-02-24", "close": 0.072, "volume": 2794264.0}, {"date": "2025-02-25", "close": 0.071, "volume": 4803806.0}, {"date": "2025-02-26", "close": 0.067, "volume": 786496.0}, {"date": "2025-02-27", "close": 0.076, "volume": 6697381.0}, {"date": "2025-02-28", "close": 0.072, "volume": 2108178.0}, {"date": "2025-03-03", "close": 0.07, "volume": 1185749.0}, {"date": "2025-03-04", "close": 0.071, "volume": 1969106.0}, {"date": "2025-03-05", "close": 0.068, "volume": 1682144.0}, {"date": "2025-03-06", "close": 0.069, "volume": 926940.0}, {"date": "2025-03-07", "close": 0.069, "volume": 791641.0}, {"date": "2025-03-10", "close": 0.072, "volume": 901586.0}, {"date": "2025-03-11", "close": 0.07, "volume": 1201541.0}, {"date": "2025-03-12", "close": 0.073, "volume": 2642338.0}, {"date": "2025-03-13", "close": 0.07, "volume": 853882.0}, {"date": "2025-03-14", "close": 0.073, "volume": 1276258.0}, {"date": "2025-03-17", "close": 0.067, "volume": 2378682.0}, {"date": "2025-03-18", "close": 0.07, "volume": 518125.0}, {"date": "2025-03-19", "close": 0.0695, "volume": 1279318.0}, {"date": "2025-03-20", "close": 0.069, "volume": 1068724.0}, {"date": "2025-03-21", "close": 0.071, "volume": 872653.0}, {"date": "2025-03-24", "close": 0.069, "volume": 1864749.0}, {"date": "2025-03-25", "close": 0.069, "volume": 993273.0}, {"date": "2025-03-26", "close": 0.069, "volume": 1140266.0}, {"date": "2025-03-27", "close": 0.068, "volume": 639660.0}, {"date": "2025-03-28", "close": 0.074, "volume": 4304031.0}, {"date": "2025-03-31", "close": 0.071, "volume": 2185965.0}, {"date": "2025-04-01", "close": 0.077, "volume": 6024899.0}, {"date": "2025-04-02", "close": 0.079, "volume": 8709444.0}, {"date": "2025-04-03", "close": 0.076, "volume": 2777976.0}, {"date": "2025-04-04", "close": 0.073, "volume": 1427511.0}, {"date": "2025-04-07", "close": 0.074, "volume": 10086942.0}, {"date": "2025-04-08", "close": 0.077, "volume": 5288379.0}, {"date": "2025-04-09", "close": 0.074, "volume": 1272401.0}, {"date": "2025-04-10", "close": 0.075, "volume": 3668289.0}, {"date": "2025-04-11", "close": 0.082, "volume": 9550575.0}, {"date": "2025-04-14", "close": 0.085, "volume": 7494900.0}, {"date": "2025-04-15", "close": 0.082, "volume": 3587652.0}, {"date": "2025-04-16", "close": 0.09, "volume": 8451123.0}, {"date": "2025-04-17", "close": 0.085, "volume": 2753628.0}, {"date": "2025-04-22", "close": 0.086, "volume": 3952965.0}, {"date": "2025-04-23", "close": 0.077, "volume": 2868079.0}, {"date": "2025-04-24", "close": 0.078, "volume": 2016557.0}, {"date": "2025-04-28", "close": 0.075, "volume": 1834344.0}, {"date": "2025-04-29", "close": 0.078, "volume": 1855148.0}, {"date": "2025-04-30", "close": 0.073, "volume": 3348087.0}, {"date": "2025-05-01", "close": 0.07, "volume": 5493768.0}, {"date": "2025-05-02", "close": 0.068, "volume": 4285644.0}, {"date": "2025-05-05", "close": 0.068, "volume": 987334.0}, {"date": "2025-05-06", "close": 0.071, "volume": 3121775.0}, {"date": "2025-05-07", "close": 0.07, "volume": 2410268.0}, {"date": "2025-05-08", "close": 0.071, "volume": 1245032.0}, {"date": "2025-05-09", "close": 0.069, "volume": 588967.0}, {"date": "2025-05-12", "close": 0.065, "volume": 3506647.0}, {"date": "2025-05-13", "close": 0.064, "volume": 1794421.0}, {"date": "2025-05-14", "close": 0.065, "volume": 1351625.0}, {"date": "2025-05-15", "close": 0.065, "volume": 2720901.0}, {"date": "2025-05-16", "close": 0.068, "volume": 2122692.0}, {"date": "2025-05-19", "close": 0.061, "volume": 2164150.0}, {"date": "2025-05-20", "close": 0.062, "volume": 1428375.0}, {"date": "2025-05-21", "close": 0.062, "volume": 2476793.0}, {"date": "2025-05-22", "close": 0.062, "volume": 970840.0}, {"date": "2025-05-23", "close": 0.065, "volume": 2609493.0}, {"date": "2025-05-26", "close": 0.07, "volume": 3083053.0}, {"date": "2025-05-27", "close": 0.07, "volume": 845955.0}, {"date": "2025-05-28", "close": 0.067, "volume": 306713.0}, {"date": "2025-05-29", "close": 0.067, "volume": 74799.0}, {"date": "2025-05-30", "close": 0.068, "volume": 445546.0}, {"date": "2025-06-02", "close": 0.064, "volume": 2744555.0}, {"date": "2025-06-03", "close": 0.069, "volume": 1083552.0}, {"date": "2025-06-04", "close": 0.065, "volume": 1204109.0}, {"date": "2025-06-05", "close": 0.064, "volume": 3055019.0}, {"date": "2025-06-06", "close": 0.063, "volume": 1623391.0}, {"date": "2025-06-10", "close": 0.063, "volume": 1295278.0}, {"date": "2025-06-11", "close": 0.061, "volume": 901284.0}, {"date": "2025-06-12", "close": 0.071, "volume": 8094619.0}, {"date": "2025-06-13", "close": 0.074, "volume": 9343035.0}, {"date": "2025-06-16", "close": 0.075, "volume": 4595305.0}, {"date": "2025-06-17", "close": 0.075, "volume": 3987966.0}, {"date": "2025-06-18", "close": 0.072, "volume": 1261199.0}, {"date": "2025-06-19", "close": 0.073, "volume": 1533235.0}, {"date": "2025-06-23", "close": 0.063, "volume": 3757715.0}, {"date": "2025-06-24", "close": 0.062, "volume": 2715106.0}, {"date": "2025-06-25", "close": 0.063, "volume": 3148978.0}, {"date": "2025-06-26", "close": 0.062, "volume": 2881808.0}, {"date": "2025-06-27", "close": 0.065, "volume": 8186005.0}, {"date": "2025-06-30", "close": 0.062, "volume": 6167439.0}, {"date": "2025-07-01", "close": 0.063, "volume": 4368154.0}, {"date": "2025-07-02", "close": 0.061, "volume": 1676713.0}, {"date": "2025-07-03", "close": 0.062, "volume": 1403878.0}, {"date": "2025-07-04", "close": 0.061, "volume": 2568429.0}, {"date": "2025-07-07", "close": 0.063, "volume": 1979629.0}, {"date": "2025-07-08", "close": 0.061, "volume": 599387.0}, {"date": "2025-07-09", "close": 0.061, "volume": 2156374.0}, {"date": "2025-07-10", "close": 0.061, "volume": 1773305.0}, {"date": "2025-07-11", "close": 0.062, "volume": 3610580.0}, {"date": "2025-07-14", "close": 0.066, "volume": 6568480.0}, {"date": "2025-07-15", "close": 0.065, "volume": 2028085.0}, {"date": "2025-07-16", "close": 0.067, "volume": 1357414.0}, {"date": "2025-07-17", "close": 0.062, "volume": 5043452.0}, {"date": "2025-07-18", "close": 0.062, "volume": 1383956.0}, {"date": "2025-07-21", "close": 0.061, "volume": 1133286.0}, {"date": "2025-07-22", "close": 0.063, "volume": 5112684.0}, {"date": "2025-07-23", "close": 0.063, "volume": 2920797.0}, {"date": "2025-07-24", "close": 0.062, "volume": 5164741.0}, {"date": "2025-07-25", "close": 0.062, "volume": 1451904.0}, {"date": "2025-07-28", "close": 0.062, "volume": 2284030.0}, {"date": "2025-07-29", "close": 0.06, "volume": 2209136.0}, {"date": "2025-07-30", "close": 0.059, "volume": 1579256.0}, {"date": "2025-07-31", "close": 0.055, "volume": 5967375.0}, {"date": "2025-08-01", "close": 0.056, "volume": 1238739.0}, {"date": "2025-08-04", "close": 0.059, "volume": 2435703.0}, {"date": "2025-08-05", "close": 0.06, "volume": 1372223.0}, {"date": "2025-08-06", "close": 0.058, "volume": 7513022.0}, {"date": "2025-08-07", "close": 0.058, "volume": 4358683.0}, {"date": "2025-08-08", "close": 0.057, "volume": 3483099.0}, {"date": "2025-08-11", "close": 0.059, "volume": 2290879.0}, {"date": "2025-08-12", "close": 0.058, "volume": 717952.0}, {"date": "2025-08-13", "close": 0.059, "volume": 3386688.0}, {"date": "2025-08-14", "close": 0.057, "volume": 3567323.0}, {"date": "2025-08-15", "close": 0.06, "volume": 4453069.0}, {"date": "2025-08-18", "close": 0.059, "volume": 4627888.0}, {"date": "2025-08-19", "close": 0.06, "volume": 2021060.0}, {"date": "2025-08-20", "close": 0.06, "volume": 1379896.0}, {"date": "2025-08-21", "close": 0.058, "volume": 1501943.0}, {"date": "2025-08-22", "close": 0.056, "volume": 4149446.0}, {"date": "2025-08-25", "close": 0.059, "volume": 2603053.0}, {"date": "2025-08-26", "close": 0.059, "volume": 3892091.0}, {"date": "2025-08-27", "close": 0.063, "volume": 4719451.0}, {"date": "2025-08-28", "close": 0.06, "volume": 2014232.0}, {"date": "2025-08-29", "close": 0.062, "volume": 3041189.0}, {"date": "2025-09-01", "close": 0.066, "volume": 4817793.0}, {"date": "2025-09-02", "close": 0.066, "volume": 8699079.0}, {"date": "2025-09-03", "close": 0.066, "volume": 9760043.0}, {"date": "2025-09-04", "close": 0.062, "volume": 5997919.0}, {"date": "2025-09-05", "close": 0.066, "volume": 3169103.0}, {"date": "2025-09-09", "close": 0.064, "volume": 15051200.0}, {"date": "2025-09-10", "close": 0.062, "volume": 7081466.0}, {"date": "2025-09-11", "close": 0.062, "volume": 7174406.0}, {"date": "2025-09-12", "close": 0.067, "volume": 8008262.0}, {"date": "2025-09-15", "close": 0.066, "volume": 5340849.0}, {"date": "2025-09-16", "close": 0.073, "volume": 6944204.0}, {"date": "2025-09-17", "close": 0.071, "volume": 10947549.0}, {"date": "2025-09-18", "close": 0.073, "volume": 5308477.0}, {"date": "2025-09-19", "close": 0.074, "volume": 4235718.0}, {"date": "2025-09-22", "close": 0.078, "volume": 5096260.0}, {"date": "2025-09-23", "close": 0.076, "volume": 2469373.0}, {"date": "2025-09-24", "close": 0.074, "volume": 3359627.0}, {"date": "2025-09-25", "close": 0.071, "volume": 14109093.0}, {"date": "2025-09-26", "close": 0.075, "volume": 7124702.0}, {"date": "2025-09-29", "close": 0.075, "volume": 7313152.0}, {"date": "2025-09-30", "close": 0.076, "volume": 9741372.0}, {"date": "2025-10-01", "close": 0.081, "volume": 10854324.0}, {"date": "2025-10-02", "close": 0.085, "volume": 9156752.0}, {"date": "2025-10-03", "close": 0.089, "volume": 6223529.0}, {"date": "2025-10-06", "close": 0.088, "volume": 8603681.0}, {"date": "2025-10-07", "close": 0.086, "volume": 3479491.0}, {"date": "2025-10-08", "close": 0.087, "volume": 6218213.0}, {"date": "2025-10-09", "close": 0.09, "volume": 10201239.0}, {"date": "2025-10-10", "close": 0.085, "volume": 5250105.0}, {"date": "2025-10-13", "close": 0.085, "volume": 4312055.0}, {"date": "2025-10-14", "close": 0.09, "volume": 3753904.0}, {"date": "2025-10-15", "close": 0.089, "volume": 3198001.0}, {"date": "2025-10-16", "close": 0.093, "volume": 8819419.0}, {"date": "2025-10-17", "close": 0.089, "volume": 6573878.0}, {"date": "2025-10-20", "close": 0.084, "volume": 2098817.0}, {"date": "2025-10-21", "close": 0.084, "volume": 4049479.0}, {"date": "2025-10-22", "close": 0.076, "volume": 5338877.0}, {"date": "2025-10-23", "close": 0.076, "volume": 4739613.0}, {"date": "2025-10-24", "close": 0.073, "volume": 1579173.0}, {"date": "2025-10-27", "close": 0.072, "volume": 2068157.0}, {"date": "2025-10-28", "close": 0.07, "volume": 8714926.0}, {"date": "2025-10-29", "close": 0.072, "volume": 1695143.0}, {"date": "2025-10-30", "close": 0.07, "volume": 1581215.0}, {"date": "2025-10-31", "close": 0.075, "volume": 7150502.0}, {"date": "2025-11-03", "close": 0.071, "volume": 1434065.0}, {"date": "2025-11-04", "close": 0.071, "volume": 1305065.0}, {"date": "2025-11-05", "close": 0.069, "volume": 3014053.0}, {"date": "2025-11-06", "close": 0.069, "volume": 3013560.0}, {"date": "2025-11-07", "close": 0.073, "volume": 5561536.0}, {"date": "2025-11-10", "close": 0.082, "volume": 15144230.0}, {"date": "2025-11-11", "close": 0.085, "volume": 5696779.0}, {"date": "2025-11-12", "close": 0.081, "volume": 1053429.0}, {"date": "2025-11-13", "close": 0.082, "volume": 5535797.0}, {"date": "2025-11-14", "close": 0.08, "volume": 8347018.0}, {"date": "2025-11-17", "close": 0.077, "volume": 1689748.0}, {"date": "2025-11-18", "close": 0.07, "volume": 8168220.0}, {"date": "2025-11-19", "close": 0.074, "volume": 1602532.0}, {"date": "2025-11-20", "close": 0.073, "volume": 1021124.0}, {"date": "2025-11-21", "close": 0.07, "volume": 4757760.0}, {"date": "2025-11-24", "close": 0.071, "volume": 2149976.0}, {"date": "2025-11-25", "close": 0.072, "volume": 1833793.0}, {"date": "2025-11-26", "close": 0.074, "volume": 1037409.0}, {"date": "2025-11-27", "close": 0.075, "volume": 1187810.0}, {"date": "2025-11-28", "close": 0.079, "volume": 2861204.0}, {"date": "2025-12-01", "close": 0.079, "volume": 3787043.0}, {"date": "2025-12-02", "close": 0.075, "volume": 747365.0}, {"date": "2025-12-03", "close": 0.076, "volume": 1867380.0}, {"date": "2025-12-04", "close": 0.073, "volume": 2124526.0}, {"date": "2025-12-05", "close": 0.072, "volume": 3297706.0}, {"date": "2025-12-08", "close": 0.071, "volume": 3000130.0}, {"date": "2025-12-09", "close": 0.07, "volume": 2577935.0}, {"date": "2025-12-11", "close": 0.076, "volume": 13720158.0}, {"date": "2025-12-12", "close": 0.078, "volume": 4527233.0}, {"date": "2025-12-15", "close": 0.073, "volume": 9104221.0}, {"date": "2025-12-16", "close": 0.076, "volume": 4123765.0}, {"date": "2025-12-17", "close": 0.076, "volume": 1973843.0}, {"date": "2025-12-18", "close": 0.078, "volume": 7030994.0}, {"date": "2025-12-19", "close": 0.08, "volume": 7322879.0}, {"date": "2025-12-22", "close": 0.082, "volume": 5899409.0}, {"date": "2025-12-23", "close": 0.085, "volume": 9114279.0}, {"date": "2025-12-24", "close": 0.087, "volume": 3949560.0}, {"date": "2025-12-29", "close": 0.088, "volume": 3606562.0}, {"date": "2025-12-30", "close": 0.09, "volume": 3665325.0}, {"date": "2025-12-31", "close": 0.091, "volume": 3964995.0}, {"date": "2026-01-02", "close": 0.092, "volume": 4199134.0}, {"date": "2026-01-05", "close": 0.097, "volume": 11928187.0}, {"date": "2026-01-06", "close": 0.1, "volume": 9481995.0}, {"date": "2026-01-07", "close": 0.105, "volume": 6022713.0}, {"date": "2026-01-08", "close": 0.1, "volume": 2879997.0}, {"date": "2026-01-09", "close": 0.098, "volume": 5243782.0}, {"date": "2026-01-12", "close": 0.105, "volume": 6636508.0}, {"date": "2026-01-13", "close": 0.099, "volume": 5998773.0}, {"date": "2026-01-14", "close": 0.1, "volume": 4277576.0}, {"date": "2026-01-15", "close": 0.1, "volume": 4738450.0}, {"date": "2026-01-16", "close": 0.098, "volume": 5016785.0}, {"date": "2026-01-19", "close": 0.099, "volume": 5401380.0}, {"date": "2026-01-20", "close": 0.1, "volume": 4179525.0}, {"date": "2026-01-21", "close": 0.105, "volume": 6238049.0}, {"date": "2026-01-22", "close": 0.096, "volume": 6712240.0}, {"date": "2026-01-23", "close": 0.097, "volume": 5284208.0}, {"date": "2026-01-27", "close": 0.096, "volume": 7346185.0}, {"date": "2026-01-28", "close": 0.095, "volume": 5675640.0}, {"date": "2026-01-29", "close": 0.098, "volume": 14504015.0}, {"date": "2026-01-30", "close": 0.099, "volume": 17869752.0}, {"date": "2026-02-02", "close": 0.092, "volume": 4708966.0}, {"date": "2026-02-03", "close": 0.093, "volume": 4514477.0}, {"date": "2026-02-04", "close": 0.1, "volume": 9559749.0}, {"date": "2026-02-05", "close": 0.105, "volume": 11283118.0}, {"date": "2026-02-06", "close": 0.09, "volume": 5275016.0}, {"date": "2026-02-09", "close": 0.092, "volume": 1959931.0}, {"date": "2026-02-10", "close": 0.099, "volume": 8565116.0}, {"date": "2026-02-11", "close": 0.1, "volume": 5348369.0}, {"date": "2026-02-12", "close": 0.115, "volume": 27353733.0}, {"date": "2026-02-13", "close": 0.115, "volume": 7167909.0}, {"date": "2026-02-16", "close": 0.115, "volume": 7222994.0}, {"date": "2026-02-17", "close": 0.115, "volume": 1801834.0}, {"date": "2026-02-18", "close": 0.125, "volume": 14064942.0}, {"date": "2026-02-19", "close": 0.13, "volume": 8262159.0}, {"date": "2026-02-20", "close": 0.14, "volume": 6476320.0}, {"date": "2026-02-23", "close": 0.14, "volume": 3861976.0}, {"date": "2026-02-24", "close": 0.135, "volume": 7371970.0}, {"date": "2026-02-25", "close": 0.135, "volume": 3187367.0}, {"date": "2026-02-26", "close": 0.13, "volume": 8947734.0}, {"date": "2026-02-27", "close": 0.155, "volume": 14638740.0}, {"date": "2026-03-02", "close": 0.15, "volume": 4203668.0}, {"date": "2026-03-03", "close": 0.14, "volume": 1464278.0}, {"date": "2026-03-04", "close": 0.125, "volume": 4220175.0}, {"date": "2026-03-05", "close": 0.125, "volume": 5606465.0}, {"date": "2026-03-06", "close": 0.125, "volume": 2547985.0}, {"date": "2026-03-09", "close": 0.115, "volume": 6914464.0}, {"date": "2026-03-10", "close": 0.12, "volume": 2423094.0}, {"date": "2026-03-11", "close": 0.12, "volume": 2157584.0}, {"date": "2026-03-12", "close": 0.105, "volume": 5130430.0}, {"date": "2026-03-13", "close": 0.105, "volume": 4917434.0}, {"date": "2026-03-16", "close": 0.115, "volume": 12893878.0}, {"date": "2026-03-17", "close": 0.105, "volume": 1267798.0}, {"date": "2026-03-18", "close": 0.11, "volume": 1155198.0}, {"date": "2026-03-19", "close": 0.105, "volume": 8537601.0}, {"date": "2026-03-20", "close": 0.098, "volume": 6267842.0}, {"date": "2026-03-23", "close": 0.089, "volume": 11778434.0}, {"date": "2026-03-24", "close": 0.089, "volume": 10654715.0}, {"date": "2026-03-25", "close": 0.093, "volume": 3999090.0}, {"date": "2026-03-26", "close": 0.088, "volume": 3750293.0}, {"date": "2026-03-27", "close": 0.09, "volume": 4525329.0}, {"date": "2026-03-30", "close": 0.085, "volume": 6976212.0}, {"date": "2026-03-31", "close": 0.086, "volume": 2255008.0}, {"date": "2026-04-01", "close": 0.092, "volume": 3491682.0}, {"date": "2026-04-02", "close": 0.091, "volume": 7108141.0}, {"date": "2026-04-07", "close": 0.095, "volume": 1800860.0}, {"date": "2026-04-08", "close": 0.105, "volume": 7553626.0}, {"date": "2026-04-09", "close": 0.115, "volume": 6223173.0}, {"date": "2026-04-10", "close": 0.11, "volume": 2130488.0}, {"date": "2026-04-13", "close": 0.1, "volume": 5283130.0}, {"date": "2026-04-14", "close": 0.1, "volume": 2723528.0}, {"date": "2026-04-15", "close": 0.11, "volume": 2855745.0}, {"date": "2026-04-16", "close": 0.105, "volume": 10080511.0}, {"date": "2026-04-17", "close": 0.1, "volume": 522899.0}, {"date": "2026-04-20", "close": 0.105, "volume": 5155996.0}, {"date": "2026-04-21", "close": 0.105, "volume": 1915347.0}, {"date": "2026-04-22", "close": 0.105, "volume": 1564670.0}, {"date": "2026-04-23", "close": 0.105, "volume": 266685.0}, {"date": "2026-04-24", "close": 0.1, "volume": 2235538.0}, {"date": "2026-04-27", "close": 0.11, "volume": 2571598.0}, {"date": "2026-04-28", "close": 0.097, "volume": 2760938.0}, {"date": "2026-04-29", "close": 0.095, "volume": 2195071.0}, {"date": "2026-04-30", "close": 0.088, "volume": 2205612.0}, {"date": "2026-05-01", "close": 0.088, "volume": 4193475.0}, {"date": "2026-05-05", "close": 0.11, "volume": 36572031.0}, {"date": "2026-05-06", "close": 0.11, "volume": 26484203.0}, {"date": "2026-05-07", "close": 0.11, "volume": 11133408.0}, {"date": "2026-05-08", "close": 0.11, "volume": 7042218.0}, {"date": "2026-05-11", "close": 0.11, "volume": 12533094.0}, {"date": "2026-05-12", "close": 0.105, "volume": 3106772.0}, {"date": "2026-05-13", "close": 0.11, "volume": 9298034.0}, {"date": "2026-05-14", "close": 0.105, "volume": 5546203.0}, {"date": "2026-05-15", "close": 0.105, "volume": 4376715.0}, {"date": "2026-05-18", "close": 0.105, "volume": 8218533.0}, {"date": "2026-05-19", "close": 0.105, "volume": 4267366.0}, {"date": "2026-05-20", "close": 0.095, "volume": 8209358.0}, {"date": "2026-05-21", "close": 0.098, "volume": 3382739.0}, {"date": "2026-05-22", "close": 0.1, "volume": 5732151.0}, {"date": "2026-05-25", "close": 0.11, "volume": 8474186.0}, {"date": "2026-05-26", "close": 0.105, "volume": 2559471.0}, {"date": "2026-05-27", "close": 0.11, "volume": 2526195.0}, {"date": "2026-05-28", "close": 0.099, "volume": 8492462.0}, {"date": "2026-05-29", "close": 0.1, "volume": 954946.0}, {"date": "2026-06-01", "close": 0.1, "volume": 585433.0}, {"date": "2026-06-02", "close": 0.098, "volume": 6945055.0}, {"date": "2026-06-03", "close": 0.093, "volume": 4235304.0}, {"date": "2026-06-04", "close": 0.089, "volume": 2496564.0}, {"date": "2026-06-05", "close": 0.087, "volume": 3915421.0}, {"date": "2026-06-09", "close": 0.083, "volume": 6003455.0}, {"date": "2026-06-10", "close": 0.079, "volume": 5531942.0}, {"date": "2026-06-11", "close": 0.079, "volume": 4465879.0}, {"date": "2026-06-12", "close": 0.08, "volume": 3246797.0}, {"date": "2026-06-15", "close": 0.082, "volume": 8320463.0}, {"date": "2026-06-16", "close": 0.083, "volume": 3009608.0}, {"date": "2026-06-17", "close": 0.085, "volume": 6257114.0}, {"date": "2026-06-18", "close": 0.083, "volume": 467060.0}, {"date": "2026-06-19", "close": 0.079, "volume": 3849881.0}, {"date": "2026-06-22", "close": 0.077, "volume": 5591077.0}, {"date": "2026-06-23", "close": 0.077, "volume": 2313360.0}, {"date": "2026-06-24", "close": 0.077, "volume": 4045902.0}, {"date": "2026-06-25", "close": 0.075, "volume": 2936307.0}, {"date": "2026-06-26", "close": 0.07, "volume": 5887439.0}, {"date": "2026-06-29", "close": 0.071, "volume": 3481987.0}, {"date": "2026-06-30", "close": 0.075, "volume": 6448738.0}, {"date": "2026-07-01", "close": 0.074, "volume": 8169079.0}, {"date": "2026-07-02", "close": 0.076, "volume": 1388623.0}, {"date": "2026-07-03", "close": 0.077, "volume": 3494637.0}, {"date": "2026-07-06", "close": 0.078, "volume": 1955988.0}, {"date": "2026-07-07", "close": 0.074, "volume": 572696.0}, {"date": "2026-07-08", "close": 0.072, "volume": 1304720.0}, {"date": "2026-07-09", "close": 0.072, "volume": 684476.0}, {"date": "2026-07-10", "close": 0.073, "volume": 358410.0}, {"date": "2026-07-13", "close": 0.07, "volume": 7083356.0}, {"date": "2026-07-14", "close": 0.068, "volume": 10737445.0}, {"date": "2026-07-15", "close": 0.067, "volume": 2069475.0}, {"date": "2026-07-16", "close": 0.068, "volume": 2186321.0}, {"date": "2026-07-17", "close": 0.065, "volume": 2776852.0}, {"date": "2026-07-20", "close": 0.065, "volume": 7430775.0}, {"date": "2026-07-21", "close": 0.064, "volume": 2012216.0}, {"date": "2026-07-22", "close": 0.07, "volume": 3680685.0}, {"date": "2026-07-23", "close": 0.068, "volume": 2182599.0}, {"date": "2026-07-24", "close": 0.065, "volume": 3776621.0}, {"date": "2026-07-27", "close": 0.067, "volume": 2906078.0}, {"date": "2026-07-28", "close": 0.066, "volume": 1953604.0}, {"date": "2026-07-29", "close": 0.063, "volume": 8253841.0}, {"date": "2026-07-30", "close": 0.06, "volume": 4950506.0}, {"date": "2026-07-31", "close": 0.064, "volume": 938859.0}, {"date": "2026-08-03", "close": 0.064, "volume": 221866.0}, {"date": "2026-08-04", "close": 0.063, "volume": 2286945.0}, {"date": "2026-08-05", "close": 0.069, "volume": 10589363.0}, {"date": "2026-08-06", "close": 0.066, "volume": 9281426.0}, {"date": "2026-08-07", "close": 0.07, "volume": 4727292.0}, {"date": "2026-08-10", "close": 0.072, "volume": 5604699.0}, {"date": "2026-08-11", "close": 0.075, "volume": 4731103.0}, {"date": "2026-08-12", "close": 0.077, "volume": 1781178.0}, {"date": "2026-08-13", "close": 0.074, "volume": 756745.0}, {"date": "2026-08-14", "close": 0.073, "volume": 1609077.0}, {"date": "2026-08-17", "close": 0.077, "volume": 1985479.0}, {"date": "2026-08-18", "close": 0.082, "volume": 6559911.0}, {"date": "2026-08-19", "close": 0.079, "volume": 4154783.0}, {"date": "2026-08-20", "close": 0.088, "volume": 12381265.0}, {"date": "2026-08-21", "close": 0.09, "volume": 5338872.0}, {"date": "2026-08-24", "close": 0.092, "volume": 9484832.0}, {"date": "2026-08-25", "close": 0.1, "volume": 11359710.0}, {"date": "2026-08-26", "close": 0.105, "volume": 7675412.0}, {"date": "2026-08-27", "close": 0.1, "volume": 2003961.0}, {"date": "2026-08-28", "close": 0.098, "volume": 3968810.0}, {"date": "2026-08-31", "close": 0.093, "volume": 3045522.0}, {"date": "2026-09-01", "close": 0.097, "volume": 981615.0}, {"date": "2026-09-02", "close": 0.09, "volume": 1948592.0}, {"date": "2026-09-03", "close": 0.093, "volume": 3100030.0}, {"date": "2026-09-04", "close": 0.094, "volume": 3776936.0}, {"date": "2026-09-07", "close": 0.1, "volume": 8186691.0}, {"date": "2026-09-08", "close": 0.094, "volume": 4834470.0}, {"date": "2026-09-09", "close": 0.095, "volume": 1325404.0}, {"date": "2026-09-10", "close": 0.096, "volume": 175684.0}, {"date": "2026-09-11", "close": 0.09, "volume": 2047271.0}, {"date": "2026-09-14", "close": 0.09, "volume": 576549.0}, {"date": "2026-09-15", "close": 0.085, "volume": 3569954.0}, {"date": "2026-09-16", "close": 0.085, "volume": 2201013.0}, {"date": "2026-09-17", "close": 0.085, "volume": 3062941.0}, {"date": "2026-09-18", "close": 0.086, "volume": 1679290.0}], "refreshing": true}