{"ticker": "HE8", "overview": {"name": "Helios Energy Ltd", "country": "Australia", "industry": "Energy"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 2142.86, "net": -2142.86, "insiders": 1, "first_date": "2026-05-15", "last_date": "2026-05-15"}, "metrics": {"ticker": "HE8", "has_prices": true, "as_of": "2026-09-17", "last": 0.002, "prev_close": 0.002, "change": 0.0, "change_pct": 0.0, "session_volume": 11000.0, "vwap_5": 0.001966989078061467, "vwap_20": 0.001987086683627666, "vwap_60": 0.0019901955384162137, "vwap_250": 0.00706000132205638, "high_52w": 0.012, "low_52w": 0.001, "avg_volume_20": 590315.05, "sessions": 400, "market_cap": {"value": 7768610.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03093054-1", "src": "ASX", "ticker": "HE8", "cik": "", "company": "Helios Energy Ltd", "company_raw": "Helios Energy Ltd", "who": "John Charles Cathcart", "who_key": "John Charles Cathcart", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2142.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member offloads $2K of HE8", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03093054", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "John Charles Cathcart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Tethysrock Pty Ltd <Tethysrock Superfund A/C>", "pct": null, "notice_date": "2026-05-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03093054-6A1326670", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Steinepreis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-04-28", "source_url": "https://www.marketindex.com.au/asx/he8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carl Coward", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-04-28", "source_url": "https://www.marketindex.com.au/asx/he8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Placha", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-04-28", "source_url": "https://www.marketindex.com.au/asx/he8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Sanders", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-04-28", "source_url": "https://www.marketindex.com.au/asx/he8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Coward", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-04-18", "source_url": "https://www.marketindex.com.au/asx/he8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Sanders", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-11-06", "source_url": "https://www.marketindex.com.au/asx/he8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carl Coward", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-04-29", "source_url": "https://www.marketindex.com.au/asx/he8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-11-27", "source_url": "https://www.marketindex.com.au/asx/he8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Steinepreis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-10-07", "source_url": "https://www.marketindex.com.au/asx/he8", "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": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/he8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/he8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-15", "source_url": "https://www.marketindex.com.au/asx/he8", "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": "2025-05-14", "source_url": "https://www.marketindex.com.au/asx/he8", "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": "2025-04-23", "source_url": "https://www.marketindex.com.au/asx/he8", "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": "2025-02-05", "source_url": "https://www.marketindex.com.au/asx/he8", "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": "2024-11-15", "source_url": "https://www.marketindex.com.au/asx/he8", "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": "2024-08-09", "source_url": "https://www.marketindex.com.au/asx/he8", "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": "2024-07-19", "source_url": "https://www.marketindex.com.au/asx/he8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-01", "source_url": "https://www.marketindex.com.au/asx/he8", "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": "2024-02-09", "source_url": "https://www.marketindex.com.au/asx/he8", "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": "2024-01-08", "source_url": "https://www.marketindex.com.au/asx/he8", "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": "2023-10-26", "source_url": "https://www.marketindex.com.au/asx/he8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-20", "source_url": "https://www.marketindex.com.au/asx/he8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-16", "source_url": "https://www.marketindex.com.au/asx/he8", "needs_ocr": 0}], "directors": [{"name": "John Charles Cathcart", "first_seen": "2026-05-22", "last_seen": "2026-05-22", "status": "current", "notices": 1}, {"name": "G Steinepreis", "first_seen": "2011-10-07", "last_seen": "2011-10-07", "status": "past", "notices": 1}, {"name": "correction", "first_seen": "2011-11-27", "last_seen": "2011-11-27", "status": "past", "notices": 1}, {"name": "C Coward", "first_seen": "2013-04-18", "last_seen": "2013-04-18", "status": "past", "notices": 1}, {"name": "Steinepreis", "first_seen": "2013-04-28", "last_seen": "2013-04-28", "status": "past", "notices": 1}, {"name": "Michael Placha", "first_seen": "2013-04-28", "last_seen": "2013-04-28", "status": "past", "notices": 1}, {"name": "Mark Sanders", "first_seen": "2012-11-06", "last_seen": "2013-04-28", "status": "past", "notices": 2}, {"name": "Carl Coward", "first_seen": "2012-04-29", "last_seen": "2013-04-28", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "John Charles Cathcart", "who_key": "John Charles Cathcart", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2142.86, "net": -2142.86, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2142.86, "date": "2026-05-15", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03093054"}], "latest": {"action": "SELL", "amount": 2142.86, "date": "2026-05-15", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03093054"}}], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156631-6A1353079"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "Letter to Shareholders, Notice of 2026 AGM and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153080-6A1351345"}, {"date": "2026-10-19", "form": "Company Administration", "title": "Breach of Listing Rule 7.1", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149973-6A1349897"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "2026 Corporate Governance Statement & Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142762-6A1347021"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "2026 Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142759-6A1347016"}], "performance": {"ticker": "HE8", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2010-10-20", "close": 0.410652, "volume": 48216.0}, {"date": "2010-10-21", "close": 0.410652, "volume": 5625.0}, {"date": "2010-10-22", "close": 0.391986, "volume": 26519.0}, {"date": "2010-10-25", "close": 0.391986, "volume": 88664.0}, {"date": "2010-10-26", "close": 0.391986, "volume": 5505.0}, {"date": "2010-10-27", "close": 0.391986, "volume": 63872.0}, {"date": "2010-10-28", "close": 0.382653, "volume": 10715.0}, {"date": "2010-10-29", "close": 0.382653, "volume": 24108.0}, {"date": "2010-11-01", "close": 0.37332, "volume": 27350.0}, {"date": "2010-11-02", "close": 0.382653, "volume": 21014.0}, {"date": "2010-11-03", "close": 0.391986, "volume": 16072.0}, {"date": "2010-11-04", "close": 0.410652, "volume": 53573.0}, {"date": "2010-11-05", "close": 0.410652, "volume": 32144.0}, {"date": "2010-11-09", "close": 0.410652, "volume": 58931.0}, {"date": "2010-11-10", "close": 0.401319, "volume": 29345.0}, {"date": "2010-11-11", "close": 0.410652, "volume": 24228.0}, {"date": "2010-11-15", "close": 0.410652, "volume": 2559.0}, {"date": "2010-11-16", "close": 0.410652, "volume": 32264.0}, {"date": "2010-11-17", "close": 0.410652, "volume": 21309.0}, {"date": "2010-11-18", "close": 0.391986, "volume": 40180.0}, {"date": "2010-11-19", "close": 0.391986, "volume": 5357.0}, {"date": "2010-11-22", "close": 0.410652, "volume": 3750.0}, {"date": "2010-11-25", "close": 0.401319, "volume": 10715.0}, {"date": "2010-11-26", "close": 0.410652, "volume": 9763.0}, {"date": "2010-11-29", "close": 0.410652, "volume": 16072.0}, {"date": "2010-12-02", "close": 0.410652, "volume": 14613.0}, {"date": "2010-12-03", "close": 0.410652, "volume": 13125.0}, {"date": "2010-12-07", "close": 0.46665, "volume": 59245.0}, {"date": "2010-12-08", "close": 0.46665, "volume": 17753.0}, {"date": "2010-12-16", "close": 0.503982, "volume": 9985.0}, {"date": "2010-12-17", "close": 0.503982, "volume": 5357.0}, {"date": "2010-12-20", "close": 0.503982, "volume": 5016.0}, {"date": "2010-12-30", "close": 0.494649, "volume": 2679.0}, {"date": "2011-01-24", "close": 0.46665, "volume": 21429.0}, {"date": "2011-01-31", "close": 0.485316, "volume": 48216.0}, {"date": "2011-02-01", "close": 0.503982, "volume": 10789.0}, {"date": "2011-02-03", "close": 0.503982, "volume": 5357.0}, {"date": "2011-02-08", "close": 0.55998, "volume": 24108.0}, {"date": "2011-02-09", "close": 0.578646, "volume": 5357.0}, {"date": "2011-02-10", "close": 0.625311, "volume": 50895.0}, {"date": "2011-02-11", "close": 0.634644, "volume": 5357.0}, {"date": "2011-02-15", "close": 0.671976, "volume": 18751.0}, {"date": "2011-02-16", "close": 0.709308, "volume": 7500.0}, {"date": "2011-02-18", "close": 0.634644, "volume": 5357.0}, {"date": "2011-02-21", "close": 0.615978, "volume": 5357.0}, {"date": "2011-02-22", "close": 0.615978, "volume": 8840.0}, {"date": "2011-02-23", "close": 0.578646, "volume": 35358.0}, {"date": "2011-03-01", "close": 0.578646, "volume": 5089.0}, {"date": "2011-03-02", "close": 0.531981, "volume": 5625.0}, {"date": "2011-03-07", "close": 0.522648, "volume": 8036.0}, {"date": "2011-03-08", "close": 0.531981, "volume": 8036.0}, {"date": "2011-03-09", "close": 0.531981, "volume": 38841.0}, {"date": "2011-03-10", "close": 0.522648, "volume": 5357.0}, {"date": "2011-03-11", "close": 0.522648, "volume": 23840.0}, {"date": "2011-03-15", "close": 0.391986, "volume": 13393.0}, {"date": "2011-03-29", "close": 0.37332, "volume": 30537.0}, {"date": "2011-04-06", "close": 0.391986, "volume": 26787.0}, {"date": "2011-04-11", "close": 0.447984, "volume": 32144.0}, {"date": "2011-04-13", "close": 0.429318, "volume": 13393.0}, {"date": "2011-04-14", "close": 0.46665, "volume": 53573.0}, {"date": "2011-04-15", "close": 0.46665, "volume": 2679.0}, {"date": "2011-04-20", "close": 0.46665, "volume": 29465.0}, {"date": "2011-04-29", "close": 0.410652, "volume": 26787.0}, {"date": "2011-05-02", "close": 0.401319, "volume": 50895.0}, {"date": "2011-05-03", "close": 0.382653, "volume": 10715.0}, {"date": "2011-05-04", "close": 0.410652, "volume": 535.0}, {"date": "2011-05-05", "close": 0.485316, "volume": 32144.0}, {"date": "2011-05-06", "close": 0.391986, "volume": 10715.0}, {"date": "2011-05-09", "close": 0.419985, "volume": 5357.0}, {"date": "2011-05-17", "close": 0.382653, "volume": 13393.0}, {"date": "2011-05-18", "close": 0.382653, "volume": 26787.0}, {"date": "2011-05-25", "close": 0.382653, "volume": 20887.0}, {"date": "2011-05-31", "close": 0.391986, "volume": 10715.0}, {"date": "2011-06-01", "close": 0.391986, "volume": 5357.0}, {"date": "2011-06-02", "close": 0.391986, "volume": 5357.0}, {"date": "2011-06-07", "close": 0.391986, "volume": 5357.0}, {"date": "2011-06-08", "close": 0.391986, "volume": 53573.0}, {"date": "2011-06-15", "close": 0.382653, "volume": 13393.0}, {"date": "2011-06-16", "close": 0.37332, "volume": 75003.0}, {"date": "2011-06-20", "close": 0.37332, "volume": 5357.0}, {"date": "2011-06-24", "close": 0.37332, "volume": 5357.0}, {"date": "2011-06-27", "close": 0.37332, "volume": 5357.0}, {"date": "2011-06-28", "close": 0.37332, "volume": 37501.0}, {"date": "2011-07-06", "close": 0.382653, "volume": 13393.0}, {"date": "2011-07-13", "close": 0.37332, "volume": 53573.0}, {"date": "2011-07-18", "close": 0.37332, "volume": 53573.0}, {"date": "2011-08-24", "close": 0.37332, "volume": 13393.0}, {"date": "2011-08-25", "close": 0.37332, "volume": 13393.0}, {"date": "2011-08-30", "close": 0.37332, "volume": 5357.0}, {"date": "2011-09-09", "close": 0.429318, "volume": 28126.0}, {"date": "2011-09-12", "close": 0.429318, "volume": 4016.0}, {"date": "2011-09-13", "close": 0.429318, "volume": 1071.0}, {"date": "2011-09-14", "close": 0.429318, "volume": 1339.0}, {"date": "2011-09-20", "close": 0.429318, "volume": 5359.0}, {"date": "2011-09-27", "close": 0.46665, "volume": 139289.0}, {"date": "2011-09-28", "close": 0.46665, "volume": 75003.0}, {"date": "2011-10-05", "close": 0.447984, "volume": 48752.0}, {"date": "2011-10-06", "close": 0.410652, "volume": 29467.0}, {"date": "2011-10-10", "close": 0.410652, "volume": 5356.0}, {"date": "2011-10-11", "close": 0.429318, "volume": 102325.0}, {"date": "2011-10-12", "close": 0.429318, "volume": 10715.0}, {"date": "2011-10-17", "close": 0.447984, "volume": 53573.0}, {"date": "2011-10-18", "close": 0.429318, "volume": 16072.0}, {"date": "2011-10-19", "close": 0.429318, "volume": 80360.0}, {"date": "2011-10-20", "close": 0.429318, "volume": 21429.0}, {"date": "2011-10-24", "close": 0.485316, "volume": 61609.0}, {"date": "2011-10-25", "close": 0.485316, "volume": 93755.0}, {"date": "2011-10-26", "close": 0.46665, "volume": 53571.0}, {"date": "2011-10-27", "close": 0.46665, "volume": 2.0}, {"date": "2011-10-28", "close": 0.485316, "volume": 1339.0}, {"date": "2011-11-01", "close": 0.429318, "volume": 5355.0}, {"date": "2011-11-04", "close": 0.410652, "volume": 35896.0}, {"date": "2011-11-07", "close": 0.410652, "volume": 4284.0}, {"date": "2011-12-07", "close": 0.354654, "volume": 375013.0}, {"date": "2011-12-08", "close": 0.37332, "volume": 66967.0}, {"date": "2011-12-12", "close": 0.335988, "volume": 142505.0}, {"date": "2011-12-13", "close": 0.345321, "volume": 74038.0}, {"date": "2011-12-14", "close": 0.345321, "volume": 108851.0}, {"date": "2011-12-15", "close": 0.345321, "volume": 133933.0}, {"date": "2011-12-16", "close": 0.345321, "volume": 310725.0}, {"date": "2011-12-19", "close": 0.317322, "volume": 171678.0}, {"date": "2011-12-20", "close": 0.317322, "volume": 29465.0}, {"date": "2011-12-23", "close": 0.354654, "volume": 174113.0}, {"date": "2011-12-29", "close": 0.37332, "volume": 26787.0}, {"date": "2011-12-30", "close": 0.317322, "volume": 64288.0}, {"date": "2012-01-04", "close": 0.354654, "volume": 33454.0}, {"date": "2012-01-09", "close": 0.345321, "volume": 2065.0}, {"date": "2012-01-10", "close": 0.335988, "volume": 14518.0}, {"date": "2012-01-11", "close": 0.317322, "volume": 110799.0}, {"date": "2012-01-13", "close": 0.345321, "volume": 21429.0}, {"date": "2012-01-16", "close": 0.345321, "volume": 1446.0}, {"date": "2012-01-17", "close": 0.335988, "volume": 220372.0}, {"date": "2012-01-18", "close": 0.335988, "volume": 79482.0}, {"date": "2012-01-23", "close": 0.335988, "volume": 14163.0}, {"date": "2012-01-25", "close": 0.326655, "volume": 27860.0}, {"date": "2012-01-30", "close": 0.298656, "volume": 32592.0}, {"date": "2012-02-02", "close": 0.354654, "volume": 694923.0}, {"date": "2012-02-03", "close": 0.335988, "volume": 120540.0}, {"date": "2012-02-06", "close": 0.382653, "volume": 239347.0}, {"date": "2012-02-07", "close": 0.410652, "volume": 223172.0}, {"date": "2012-02-08", "close": 0.391986, "volume": 167952.0}, {"date": "2012-02-09", "close": 0.391986, "volume": 204036.0}, {"date": "2012-02-10", "close": 0.382653, "volume": 66968.0}, {"date": "2012-02-13", "close": 0.382653, "volume": 30926.0}, {"date": "2012-02-14", "close": 0.37332, "volume": 107147.0}, {"date": "2012-02-15", "close": 0.391986, "volume": 294653.0}, {"date": "2012-02-16", "close": 0.401319, "volume": 53573.0}, {"date": "2012-02-17", "close": 0.391986, "volume": 115902.0}, {"date": "2012-02-20", "close": 0.391986, "volume": 69645.0}, {"date": "2012-02-21", "close": 0.391986, "volume": 314206.0}, {"date": "2012-02-22", "close": 0.37332, "volume": 483438.0}, {"date": "2012-02-23", "close": 0.382653, "volume": 27820.0}, {"date": "2012-02-24", "close": 0.391986, "volume": 204358.0}, {"date": "2012-02-27", "close": 0.382653, "volume": 96733.0}, {"date": "2012-02-28", "close": 0.391986, "volume": 39323.0}, {"date": "2012-02-29", "close": 0.382653, "volume": 102351.0}, {"date": "2012-03-01", "close": 0.391986, "volume": 215869.0}, {"date": "2012-03-05", "close": 0.391986, "volume": 59466.0}, {"date": "2012-03-06", "close": 0.382653, "volume": 26787.0}, {"date": "2012-03-07", "close": 0.37332, "volume": 1.0}, {"date": "2012-03-08", "close": 0.354654, "volume": 69559.0}, {"date": "2012-03-09", "close": 0.354654, "volume": 447319.0}, {"date": "2012-03-12", "close": 0.354654, "volume": 165280.0}, {"date": "2012-03-14", "close": 0.345321, "volume": 53573.0}, {"date": "2012-03-16", "close": 0.335988, "volume": 365273.0}, {"date": "2012-03-19", "close": 0.326655, "volume": 33180.0}, {"date": "2012-03-20", "close": 0.345321, "volume": 47180.0}, {"date": "2012-03-21", "close": 0.345321, "volume": 182637.0}, {"date": "2012-03-22", "close": 0.354654, "volume": 26787.0}, {"date": "2012-03-23", "close": 0.345321, "volume": 305368.0}, {"date": "2012-03-26", "close": 0.335988, "volume": 5357.0}, {"date": "2012-03-28", "close": 0.335988, "volume": 8822.0}, {"date": "2012-04-02", "close": 0.326655, "volume": 146108.0}, {"date": "2012-04-03", "close": 0.335988, "volume": 48977.0}, {"date": "2012-04-04", "close": 0.354654, "volume": 34154.0}, {"date": "2012-04-05", "close": 0.37332, "volume": 83707.0}, {"date": "2012-04-10", "close": 0.354654, "volume": 10159.0}, {"date": "2012-04-17", "close": 0.326655, "volume": 80360.0}, {"date": "2012-04-19", "close": 0.317322, "volume": 94971.0}, {"date": "2012-04-23", "close": 0.326655, "volume": 113575.0}, {"date": "2012-04-26", "close": 0.298656, "volume": 107147.0}, {"date": "2012-04-27", "close": 0.298656, "volume": 535733.0}, {"date": "2012-05-02", "close": 0.307989, "volume": 26787.0}, {"date": "2012-05-04", "close": 0.298656, "volume": 66967.0}, {"date": "2012-05-07", "close": 0.298656, "volume": 10715.0}, {"date": "2012-05-09", "close": 0.307989, "volume": 49823.0}, {"date": "2012-05-15", "close": 0.270657, "volume": 91075.0}, {"date": "2012-05-28", "close": 0.27999, "volume": 271617.0}, {"date": "2012-05-29", "close": 0.270657, "volume": 535733.0}, {"date": "2012-06-06", "close": 0.214659, "volume": 44862.0}, {"date": "2012-06-18", "close": 0.214659, "volume": 42859.0}, {"date": "2012-06-21", "close": 0.214659, "volume": 97406.0}, {"date": "2012-06-25", "close": 0.214659, "volume": 14465.0}, {"date": "2012-06-26", "close": 0.195993, "volume": 48703.0}, {"date": "2012-07-04", "close": 0.195993, "volume": 17192.0}, {"date": "2012-07-05", "close": 0.195993, "volume": 9594.0}, {"date": "2012-07-06", "close": 0.214659, "volume": 26787.0}, {"date": "2012-07-10", "close": 0.205326, "volume": 34732.0}, {"date": "2012-07-12", "close": 0.205326, "volume": 3701.0}, {"date": "2012-07-13", "close": 0.205326, "volume": 49872.0}, {"date": "2012-07-25", "close": 0.18666, "volume": 35358.0}, {"date": "2012-07-30", "close": 0.223992, "volume": 64797.0}, {"date": "2012-08-03", "close": 0.223992, "volume": 26787.0}, {"date": "2012-08-08", "close": 0.223992, "volume": 26787.0}, {"date": "2012-08-09", "close": 0.223992, "volume": 10715.0}, {"date": "2012-08-10", "close": 0.214659, "volume": 28956.0}, {"date": "2012-08-13", "close": 0.214659, "volume": 26787.0}, {"date": "2012-09-05", "close": 0.205326, "volume": 116786.0}, {"date": "2012-09-07", "close": 0.205326, "volume": 2679.0}, {"date": "2012-09-11", "close": 0.205326, "volume": 14469.0}, {"date": "2012-10-16", "close": 0.205326, "volume": 53573.0}, {"date": "2012-10-19", "close": 0.223992, "volume": 13393.0}, {"date": "2012-10-22", "close": 0.214659, "volume": 6965.0}, {"date": "2012-10-23", "close": 0.205326, "volume": 32266.0}, {"date": "2012-10-24", "close": 0.205326, "volume": 48094.0}, {"date": "2012-10-25", "close": 0.205326, "volume": 56252.0}, {"date": "2012-10-26", "close": 0.18666, "volume": 5357.0}, {"date": "2012-10-29", "close": 0.205326, "volume": 30189.0}, {"date": "2012-10-31", "close": 0.205326, "volume": 21900.0}, {"date": "2012-11-01", "close": 0.205326, "volume": 37031.0}, {"date": "2012-11-15", "close": 0.18666, "volume": 52502.0}, {"date": "2012-11-16", "close": 0.18666, "volume": 1071.0}, {"date": "2012-11-29", "close": 0.167994, "volume": 399365.0}, {"date": "2012-11-30", "close": 0.167994, "volume": 24109.0}, {"date": "2012-12-03", "close": 0.205326, "volume": 81967.0}, {"date": "2012-12-07", "close": 0.205326, "volume": 5357.0}, {"date": "2012-12-27", "close": 0.214659, "volume": 5357.0}, {"date": "2012-12-31", "close": 0.223992, "volume": 26787.0}, {"date": "2013-01-07", "close": 0.18666, "volume": 24839.0}, {"date": "2013-01-10", "close": 0.167994, "volume": 112034.0}, {"date": "2013-01-11", "close": 0.167994, "volume": 5633.0}, {"date": "2013-01-18", "close": 0.18666, "volume": 26446.0}, {"date": "2013-01-21", "close": 0.177327, "volume": 26787.0}, {"date": "2013-02-04", "close": 0.149328, "volume": 84110.0}, {"date": "2013-02-11", "close": 0.149328, "volume": 16347.0}, {"date": "2013-02-12", "close": 0.149328, "volume": 80360.0}, {"date": "2013-02-14", "close": 0.149328, "volume": 15797.0}, {"date": "2013-02-15", "close": 0.149328, "volume": 13669.0}, {"date": "2013-02-19", "close": 0.1325286, "volume": 5357.0}, {"date": "2013-02-22", "close": 0.139995, "volume": 112272.0}, {"date": "2013-02-27", "close": 0.130662, "volume": 124424.0}, {"date": "2013-02-28", "close": 0.130662, "volume": 83769.0}, {"date": "2013-03-12", "close": 0.130662, "volume": 29914.0}, {"date": "2013-03-19", "close": 0.130662, "volume": 46.0}, {"date": "2013-03-27", "close": 0.111996, "volume": 26519.0}, {"date": "2013-03-28", "close": 0.121329, "volume": 16072.0}, {"date": "2013-04-02", "close": 0.149328, "volume": 443319.0}, {"date": "2013-04-03", "close": 0.149328, "volume": 75003.0}, {"date": "2013-04-04", "close": 0.149328, "volume": 133933.0}, {"date": "2013-04-05", "close": 0.149328, "volume": 58931.0}, {"date": "2013-04-08", "close": 0.1455948, "volume": 5357.0}, {"date": "2013-04-09", "close": 0.130662, "volume": 221599.0}, {"date": "2013-04-10", "close": 0.130662, "volume": 267532.0}, {"date": "2013-04-11", "close": 0.130662, "volume": 276165.0}, {"date": "2013-04-16", "close": 0.111996, "volume": 6000.0}, {"date": "2013-04-18", "close": 0.111996, "volume": 61859.0}, {"date": "2013-04-19", "close": 0.121329, "volume": 56976.0}, {"date": "2013-04-26", "close": 0.1157292, "volume": 21429.0}, {"date": "2013-05-15", "close": 0.074664, "volume": 90474.0}, {"date": "2013-05-16", "close": 0.074664, "volume": 134534.0}, {"date": "2013-05-17", "close": 0.0802638, "volume": 154762.0}, {"date": "2013-05-20", "close": 0.0802638, "volume": 54060.0}, {"date": "2013-05-22", "close": 0.0802638, "volume": 326911.0}, {"date": "2013-05-24", "close": 0.055998, "volume": 321440.0}, {"date": "2013-05-29", "close": 0.055998, "volume": 53573.0}, {"date": "2013-05-31", "close": 0.065331, "volume": 107147.0}, {"date": "2013-06-03", "close": 0.065331, "volume": 107147.0}, {"date": "2013-06-04", "close": 0.0615978, "volume": 53460.0}, {"date": "2013-06-06", "close": 0.065331, "volume": 107147.0}, {"date": "2013-06-11", "close": 0.065331, "volume": 107147.0}, {"date": "2013-06-13", "close": 0.0615978, "volume": 642880.0}, {"date": "2013-06-14", "close": 0.0615978, "volume": 148467.0}, {"date": "2013-06-19", "close": 0.0634644, "volume": 95335.0}, {"date": "2013-06-26", "close": 0.0429318, "volume": 16072.0}, {"date": "2013-06-28", "close": 0.0429318, "volume": 16072.0}, {"date": "2013-07-02", "close": 0.037332, "volume": 535733.0}, {"date": "2013-07-03", "close": 0.037332, "volume": 883960.0}, {"date": "2013-07-05", "close": 0.046665, "volume": 80360.0}, {"date": "2013-07-10", "close": 0.046665, "volume": 517008.0}, {"date": "2013-07-11", "close": 0.0447984, "volume": 53573.0}, {"date": "2013-07-12", "close": 0.037332, "volume": 99086.0}, {"date": "2013-07-16", "close": 0.0391986, "volume": 535733.0}, {"date": "2013-07-17", "close": 0.046665, "volume": 107147.0}, {"date": "2013-07-19", "close": 0.046665, "volume": 32144.0}, {"date": "2013-07-29", "close": 0.046665, "volume": 919659.0}, {"date": "2013-08-05", "close": 0.0503982, "volume": 53573.0}, {"date": "2013-08-07", "close": 0.046665, "volume": 118813.0}, {"date": "2013-08-08", "close": 0.046665, "volume": 35547.0}, {"date": "2013-08-12", "close": 0.046665, "volume": 57948.0}, {"date": "2013-08-13", "close": 0.0391986, "volume": 231973.0}, {"date": "2013-08-14", "close": 0.0391986, "volume": 99136.0}, {"date": "2013-08-16", "close": 0.037332, "volume": 737613.0}, {"date": "2013-08-19", "close": 0.037332, "volume": 6348.0}, {"date": "2013-08-27", "close": 0.037332, "volume": 6281.0}, {"date": "2013-08-30", "close": 0.037332, "volume": 20505.0}, {"date": "2013-09-10", "close": 0.0317322, "volume": 13393.0}, {"date": "2013-09-11", "close": 0.0335988, "volume": 53573.0}, {"date": "2013-09-13", "close": 0.0335988, "volume": 3402.0}, {"date": "2013-09-18", "close": 0.0317322, "volume": 42859.0}, {"date": "2013-09-20", "close": 0.037332, "volume": 73804.0}, {"date": "2013-09-23", "close": 0.046665, "volume": 133933.0}, {"date": "2013-09-24", "close": 0.046665, "volume": 208936.0}, {"date": "2013-09-25", "close": 0.046665, "volume": 1518.0}, {"date": "2013-09-30", "close": 0.046665, "volume": 24108.0}, {"date": "2013-10-03", "close": 0.0429318, "volume": 69361.0}, {"date": "2013-10-08", "close": 0.0429318, "volume": 55018.0}, {"date": "2013-10-17", "close": 0.0391986, "volume": 323301.0}, {"date": "2013-10-23", "close": 0.037332, "volume": 6556.0}, {"date": "2013-10-29", "close": 0.037332, "volume": 160720.0}, {"date": "2013-11-06", "close": 0.037332, "volume": 15361.0}, {"date": "2013-11-13", "close": 0.037332, "volume": 34896.0}, {"date": "2013-11-15", "close": 0.037332, "volume": 107147.0}, {"date": "2013-11-18", "close": 0.037332, "volume": 61609.0}, {"date": "2013-11-19", "close": 0.0391986, "volume": 160720.0}, {"date": "2013-11-20", "close": 0.037332, "volume": 160720.0}, {"date": "2013-11-22", "close": 0.037332, "volume": 187507.0}, {"date": "2013-11-26", "close": 0.037332, "volume": 107147.0}, {"date": "2013-12-12", "close": 0.037332, "volume": 76815.0}, {"date": "2013-12-23", "close": 0.0429318, "volume": 10714.0}, {"date": "2014-01-06", "close": 0.0429318, "volume": 100450.0}, {"date": "2014-01-09", "close": 0.0429318, "volume": 1340.0}, {"date": "2014-01-14", "close": 0.0429318, "volume": 47582.0}, {"date": "2014-01-20", "close": 0.037332, "volume": 78320.0}, {"date": "2014-02-07", "close": 0.0317322, "volume": 29222.0}, {"date": "2014-02-11", "close": 0.0317322, "volume": null}, {"date": "2014-02-13", "close": 0.0335988, "volume": 53573.0}, {"date": "2014-02-25", "close": 0.0317322, "volume": 80360.0}, {"date": "2014-02-27", "close": 0.0317322, "volume": 13637.0}, {"date": "2014-04-01", "close": 0.0335988, "volume": 656030.0}, {"date": "2014-04-08", "close": 0.009333, "volume": 48703.0}, {"date": "2014-04-14", "close": 0.0130662, "volume": 13393.0}, {"date": "2014-05-01", "close": 0.0130662, "volume": 6697.0}, {"date": "2014-05-12", "close": 0.0130662, "volume": 608788.0}, {"date": "2014-05-15", "close": 0.0130662, "volume": 482164.0}, {"date": "2014-05-16", "close": 0.0130662, "volume": 13998.0}, {"date": "2014-05-19", "close": 0.0111996, "volume": 119936.0}, {"date": "2014-05-21", "close": 0.009333, "volume": 5357.0}, {"date": "2014-05-23", "close": 0.009333, "volume": 117861.0}, {"date": "2014-05-27", "close": 0.0074664, "volume": 5357.0}, {"date": "2014-06-02", "close": 0.0074664, "volume": 53573.0}, {"date": "2014-06-05", "close": 0.0074664, "volume": 53573.0}, {"date": "2014-06-10", "close": 0.0111996, "volume": 535733.0}, {"date": "2014-06-11", "close": 0.0130662, "volume": 267867.0}, {"date": "2014-06-16", "close": 0.0111996, "volume": 26787.0}, {"date": "2014-06-17", "close": 0.0223992, "volume": 93149.0}, {"date": "2014-06-18", "close": 0.018666, "volume": 133933.0}, {"date": "2014-06-23", "close": 0.0261324, "volume": 19134.0}, {"date": "2014-07-08", "close": 0.027999, "volume": 107147.0}, {"date": "2014-07-25", "close": 0.0149328, "volume": 53573.0}, {"date": "2014-07-30", "close": 0.0149328, "volume": 53573.0}, {"date": "2014-08-01", "close": 0.0149328, "volume": 16072.0}, {"date": "2014-08-04", "close": 0.0149328, "volume": 53573.0}, {"date": "2014-08-06", "close": 0.0149328, "volume": 114800.0}, {"date": "2014-08-26", "close": 0.018666, "volume": 107147.0}, {"date": "2014-09-01", "close": 0.018666, "volume": 187507.0}, {"date": "2014-09-04", "close": 0.018666, "volume": 241080.0}, {"date": "2014-09-11", "close": 0.018666, "volume": 267867.0}, {"date": "2014-09-12", "close": 0.018666, "volume": 133933.0}, {"date": "2014-09-15", "close": 0.018666, "volume": 53573.0}, {"date": "2014-09-26", "close": 0.0205326, "volume": 80360.0}, {"date": "2014-10-02", "close": 0.0223992, "volume": 53573.0}, {"date": "2014-12-08", "close": 0.0167994, "volume": 546495.0}, {"date": "2014-12-16", "close": 0.0167994, "volume": 16072.0}, {"date": "2014-12-18", "close": 0.018666, "volume": 69598.0}, {"date": "2015-01-08", "close": 0.0130662, "volume": 2140859.0}, {"date": "2015-01-09", "close": 0.0111996, "volume": 334716.0}, {"date": "2015-01-12", "close": 0.0130662, "volume": 53573.0}, {"date": "2015-01-14", "close": 0.0130662, "volume": 482160.0}, {"date": "2015-01-30", "close": 0.0130662, "volume": 150979.0}, {"date": "2015-02-12", "close": 0.0130662, "volume": 384754.0}, {"date": "2015-02-20", "close": 0.0130662, "volume": 150979.0}, {"date": "2015-02-27", "close": 0.0149328, "volume": 50895.0}, {"date": "2015-03-04", "close": 0.018666, "volume": 551853.0}, {"date": "2015-03-05", "close": 0.018666, "volume": 52502.0}, {"date": "2015-03-06", "close": 0.0205326, "volume": 482160.0}, {"date": "2015-03-09", "close": 0.0205326, "volume": 145137.0}, {"date": "2015-03-12", "close": 0.018666, "volume": 267867.0}, {"date": "2015-03-19", "close": 0.018666, "volume": 187507.0}, {"date": "2015-03-20", "close": 0.0205326, "volume": 107147.0}, {"date": "2015-03-24", "close": 0.0205326, "volume": 286686.0}, {"date": "2015-03-31", "close": 0.0167994, "volume": 145137.0}, {"date": "2015-04-01", "close": 0.0167994, "volume": 5357.0}, {"date": "2015-04-16", "close": 0.0167994, "volume": 10715.0}, {"date": "2015-04-20", "close": 0.018666, "volume": 129074.0}, {"date": "2015-04-27", "close": 0.018666, "volume": 64288.0}, {"date": "2015-05-04", "close": 0.018666, "volume": 32144.0}, {"date": "2015-05-11", "close": 0.0223992, "volume": 235723.0}, {"date": "2015-05-27", "close": 0.0205326, "volume": 1746491.0}, {"date": "2015-05-28", "close": 0.018666, "volume": 529742.0}, {"date": "2015-06-01", "close": 0.0205326, "volume": 535733.0}, {"date": "2015-06-02", "close": 0.0205326, "volume": 535733.0}, {"date": "2015-06-03", "close": 0.018666, "volume": 263847.0}, {"date": "2015-06-04", "close": 0.0205326, "volume": 289785.0}, {"date": "2015-06-05", "close": 0.0205326, "volume": 111166.0}, {"date": "2015-06-10", "close": 0.0205326, "volume": 535733.0}, {"date": "2015-06-17", "close": 0.0223992, "volume": 874339.0}, {"date": "2015-06-18", "close": 0.027999, "volume": 219261.0}, {"date": "2015-06-19", "close": 0.0261324, "volume": 371682.0}, {"date": "2015-06-24", "close": 0.0261324, "volume": 277349.0}, {"date": "2015-06-25", "close": 0.0205326, "volume": 133933.0}, {"date": "2015-06-30", "close": 0.018666, "volume": 535733.0}, {"date": "2015-07-01", "close": 0.0223992, "volume": 32144.0}, {"date": "2015-07-02", "close": 0.018666, "volume": 80360.0}, {"date": "2015-07-09", "close": 0.018666, "volume": 1603.0}, {"date": "2015-07-16", "close": 0.0205326, "volume": 32144.0}, {"date": "2015-07-17", "close": 0.0242658, "volume": 69828.0}, {"date": "2015-07-20", "close": 0.0205326, "volume": 63158.0}, {"date": "2015-07-21", "close": 0.0223992, "volume": 66967.0}, {"date": "2015-07-22", "close": 0.0223992, "volume": 187507.0}, {"date": "2015-07-27", "close": 0.027999, "volume": 739870.0}, {"date": "2015-07-28", "close": 0.027999, "volume": 1017893.0}, {"date": "2015-07-29", "close": 0.0261324, "volume": 375013.0}, {"date": "2015-07-30", "close": 0.027999, "volume": 267867.0}, {"date": "2015-07-31", "close": 0.027999, "volume": 133933.0}, {"date": "2015-08-04", "close": 0.027999, "volume": 571233.0}, {"date": "2015-08-05", "close": 0.0261324, "volume": 1624039.0}, {"date": "2015-08-10", "close": 0.0261324, "volume": 153059.0}, {"date": "2015-08-12", "close": 0.0242658, "volume": 235725.0}, {"date": "2015-08-14", "close": 0.0242658, "volume": 70824.0}, {"date": "2015-08-19", "close": 0.0223992, "volume": 160720.0}, {"date": "2015-08-20", "close": 0.0223992, "volume": 375013.0}, {"date": "2015-08-21", "close": 0.0223992, "volume": 80360.0}, {"date": "2015-08-24", "close": 0.018666, "volume": 524965.0}, {"date": "2015-08-25", "close": 0.018666, "volume": 107147.0}, {"date": "2015-08-26", "close": 0.0205326, "volume": 19360.0}, {"date": "2015-09-02", "close": 0.018666, "volume": 53573.0}, {"date": "2015-09-07", "close": 0.018666, "volume": 26787.0}, {"date": "2015-09-09", "close": 0.018666, "volume": 557163.0}, {"date": "2015-09-10", "close": 0.0205326, "volume": 616093.0}, {"date": "2015-09-14", "close": 0.0223992, "volume": 472334.0}, {"date": "2015-09-15", "close": 0.0242658, "volume": 267867.0}, {"date": "2015-09-21", "close": 0.0223992, "volume": 47323.0}, {"date": "2015-09-22", "close": 0.0223992, "volume": 53573.0}, {"date": "2015-09-23", "close": 0.0223992, "volume": 53573.0}, {"date": "2015-09-25", "close": 0.0205326, "volume": 267867.0}, {"date": "2015-09-28", "close": 0.0205326, "volume": 33037.0}, {"date": "2015-09-30", "close": 0.0205326, "volume": 53573.0}, {"date": "2015-10-01", "close": 0.0242658, "volume": 99111.0}, {"date": "2015-10-12", "close": 0.0223992, "volume": 306975.0}, {"date": "2017-08-11", "close": 0.0167994, "volume": 4425868.0}, {"date": "2017-08-14", "close": 0.0177327, "volume": 1353012.0}, {"date": "2017-08-15", "close": 0.0149328, "volume": 107147.0}, {"date": "2017-08-16", "close": 0.0139995, "volume": 1127257.0}, {"date": "2017-08-17", "close": 0.0149328, "volume": 589307.0}, {"date": "2017-08-22", "close": 0.0139995, "volume": 267867.0}, {"date": "2017-08-24", "close": 0.0158661, "volume": 475914.0}, {"date": "2017-08-25", "close": 0.0167994, "volume": 750027.0}, {"date": "2017-08-28", "close": 0.0205326, "volume": 3802377.0}, {"date": "2017-08-29", "close": 0.0214659, "volume": 3554706.0}, {"date": "2017-08-30", "close": 0.0270657, "volume": 5136387.0}, {"date": "2017-08-31", "close": 0.0251991, "volume": 1367890.0}, {"date": "2017-09-01", "close": 0.0251991, "volume": 233118.0}, {"date": "2017-09-04", "close": 0.0317322, "volume": 4385409.0}, {"date": "2017-09-05", "close": 0.0335988, "volume": 7514650.0}, {"date": "2017-09-06", "close": 0.0345321, "volume": 1814387.0}, {"date": "2017-09-07", "close": 0.0335988, "volume": 1048848.0}, {"date": "2017-09-08", "close": 0.037332, "volume": 6977186.0}, {"date": "2017-09-11", "close": 0.0335988, "volume": 926742.0}, {"date": "2017-09-12", "close": 0.0354654, "volume": 1794358.0}, {"date": "2017-09-13", "close": 0.0335988, "volume": 389925.0}, {"date": "2017-09-14", "close": 0.0326655, "volume": 437031.0}, {"date": "2017-09-15", "close": 0.0317322, "volume": 1850650.0}, {"date": "2017-09-18", "close": 0.0326655, "volume": 799650.0}, {"date": "2017-09-19", "close": 0.0335988, "volume": 2143140.0}, {"date": "2017-09-20", "close": 0.0335988, "volume": 191857.0}, {"date": "2017-09-21", "close": 0.0317322, "volume": 1316771.0}, {"date": "2017-09-22", "close": 0.0317322, "volume": 752587.0}, {"date": "2017-09-25", "close": 0.0307989, "volume": 660666.0}, {"date": "2017-09-26", "close": 0.0317322, "volume": 489389.0}, {"date": "2017-09-27", "close": 0.0307989, "volume": 813022.0}, {"date": "2017-09-28", "close": 0.0307989, "volume": 143380.0}, {"date": "2017-09-29", "close": 0.0354654, "volume": 1645055.0}, {"date": "2017-10-02", "close": 0.0317322, "volume": 428587.0}, {"date": "2017-10-03", "close": 0.0307989, "volume": 1082629.0}, {"date": "2017-10-04", "close": 0.0307989, "volume": 321440.0}, {"date": "2017-10-05", "close": 0.0326655, "volume": 750027.0}, {"date": "2017-10-06", "close": 0.0335988, "volume": 594664.0}, {"date": "2017-10-09", "close": 0.0354654, "volume": 2033479.0}, {"date": "2017-10-10", "close": 0.0335988, "volume": 1168970.0}, {"date": "2017-10-11", "close": 0.0307989, "volume": 2408921.0}, {"date": "2017-10-12", "close": 0.0317322, "volume": 1093378.0}, {"date": "2017-10-13", "close": 0.0335988, "volume": 1340957.0}, {"date": "2017-10-16", "close": 0.0335988, "volume": 2301133.0}, {"date": "2017-10-17", "close": 0.0382653, "volume": 1238471.0}, {"date": "2017-10-18", "close": 0.0401319, "volume": 3962426.0}, {"date": "2017-10-19", "close": 0.0391986, "volume": 4791844.0}, {"date": "2017-10-20", "close": 0.037332, "volume": 1272390.0}, {"date": "2017-10-23", "close": 0.0410652, "volume": 2119170.0}, {"date": "2017-10-24", "close": 0.0391986, "volume": 2172238.0}, {"date": "2017-10-25", "close": 0.037332, "volume": 1886341.0}, {"date": "2017-10-26", "close": 0.0382653, "volume": 2055221.0}, {"date": "2017-10-27", "close": 0.0410652, "volume": 3108751.0}, {"date": "2017-10-30", "close": 0.0391986, "volume": 3051220.0}, {"date": "2017-10-31", "close": 0.0391986, "volume": 1413168.0}, {"date": "2017-11-01", "close": 0.037332, "volume": 1747745.0}, {"date": "2017-11-02", "close": 0.0363987, "volume": 665397.0}, {"date": "2017-11-03", "close": 0.037332, "volume": 1189445.0}, {"date": "2017-11-06", "close": 0.037332, "volume": 210161.0}, {"date": "2017-11-07", "close": 0.037332, "volume": 308186.0}, {"date": "2017-11-08", "close": 0.0363987, "volume": 863506.0}, {"date": "2017-11-09", "close": 0.0363987, "volume": 341692.0}, {"date": "2017-11-10", "close": 0.0419985, "volume": 8980679.0}, {"date": "2017-11-13", "close": 0.0429318, "volume": 6785655.0}, {"date": "2017-11-14", "close": 0.0447984, "volume": 2886921.0}, {"date": "2017-11-15", "close": 0.0438651, "volume": 1113672.0}, {"date": "2017-11-16", "close": 0.046665, "volume": 6071213.0}, {"date": "2017-11-17", "close": 0.0522648, "volume": 8391351.0}, {"date": "2017-11-20", "close": 0.0569313, "volume": 7879022.0}, {"date": "2017-11-21", "close": 0.0550647, "volume": 2367902.0}, {"date": "2017-11-22", "close": 0.0541314, "volume": 1090841.0}, {"date": "2017-11-23", "close": 0.0513315, "volume": 2783609.0}, {"date": "2017-11-24", "close": 0.0531981, "volume": 2086637.0}, {"date": "2017-11-27", "close": 0.0513315, "volume": 3174489.0}, {"date": "2017-11-28", "close": 0.0513315, "volume": 3181201.0}, {"date": "2017-11-29", "close": 0.055998, "volume": 5343710.0}, {"date": "2017-11-30", "close": 0.0615978, "volume": 5372904.0}, {"date": "2017-12-01", "close": 0.0597312, "volume": 2956321.0}, {"date": "2017-12-04", "close": 0.055998, "volume": 1714106.0}, {"date": "2017-12-05", "close": 0.0569313, "volume": 793970.0}, {"date": "2017-12-06", "close": 0.0541314, "volume": 763794.0}, {"date": "2017-12-07", "close": 0.0587979, "volume": 2248716.0}, {"date": "2017-12-08", "close": 0.055998, "volume": 1609334.0}, {"date": "2017-12-11", "close": 0.055998, "volume": 3382152.0}, {"date": "2017-12-12", "close": 0.055998, "volume": 2129737.0}, {"date": "2017-12-13", "close": 0.0597312, "volume": 3538528.0}, {"date": "2017-12-14", "close": 0.0681309, "volume": 7547372.0}, {"date": "2017-12-15", "close": 0.0662643, "volume": 3271083.0}, {"date": "2017-12-18", "close": 0.065331, "volume": 4403452.0}, {"date": "2017-12-19", "close": 0.065331, "volume": 1416433.0}, {"date": "2017-12-20", "close": 0.0634644, "volume": 3501887.0}, {"date": "2017-12-27", "close": 0.065331, "volume": 3601949.0}, {"date": "2017-12-28", "close": 0.0643977, "volume": 1837270.0}, {"date": "2017-12-29", "close": 0.0671976, "volume": 2050108.0}, {"date": "2018-01-02", "close": 0.0662643, "volume": 2455322.0}, {"date": "2018-01-03", "close": 0.065331, "volume": 1522454.0}, {"date": "2018-01-04", "close": 0.0643977, "volume": 431589.0}, {"date": "2018-01-05", "close": 0.0634644, "volume": 1141523.0}, {"date": "2018-01-08", "close": 0.0625311, "volume": 1101010.0}, {"date": "2018-01-09", "close": 0.0615978, "volume": 1338048.0}, {"date": "2018-01-10", "close": 0.0606645, "volume": 2447826.0}, {"date": "2018-01-11", "close": 0.0615978, "volume": 2029651.0}, {"date": "2018-01-12", "close": 0.0578646, "volume": 2123468.0}, {"date": "2018-01-16", "close": 0.0606645, "volume": 4586104.0}, {"date": "2018-01-17", "close": 0.0587979, "volume": 4311074.0}, {"date": "2018-01-18", "close": 0.0587979, "volume": 717918.0}, {"date": "2018-01-19", "close": 0.0615978, "volume": 2327525.0}, {"date": "2018-01-22", "close": 0.0597312, "volume": 1861607.0}, {"date": "2018-01-23", "close": 0.0587979, "volume": 1447182.0}, {"date": "2018-01-24", "close": 0.0550647, "volume": 3419306.0}, {"date": "2018-01-25", "close": 0.0531981, "volume": 1425835.0}, {"date": "2018-01-29", "close": 0.0391986, "volume": 9198816.0}, {"date": "2018-01-30", "close": 0.0419985, "volume": 3409399.0}, {"date": "2018-01-31", "close": 0.0438651, "volume": 2995473.0}, {"date": "2018-02-01", "close": 0.0410652, "volume": 196596.0}, {"date": "2018-02-02", "close": 0.0410652, "volume": 925417.0}, {"date": "2018-02-05", "close": 0.0382653, "volume": 525398.0}, {"date": "2018-02-06", "close": 0.037332, "volume": 3266841.0}, {"date": "2018-02-07", "close": 0.037332, "volume": 957366.0}, {"date": "2018-02-08", "close": 0.0391986, "volume": 383287.0}, {"date": "2018-02-09", "close": 0.0363987, "volume": 3160346.0}, {"date": "2018-02-12", "close": 0.0363987, "volume": 335359.0}, {"date": "2018-02-13", "close": 0.0382653, "volume": 1358468.0}, {"date": "2018-02-14", "close": 0.0401319, "volume": 3557472.0}, {"date": "2018-02-15", "close": 0.0447984, "volume": 1348172.0}, {"date": "2018-02-16", "close": 0.0447984, "volume": 671563.0}, {"date": "2018-02-19", "close": 0.0429318, "volume": 115018.0}, {"date": "2018-02-20", "close": 0.0429318, "volume": 708353.0}, {"date": "2018-02-21", "close": 0.0419985, "volume": 604479.0}, {"date": "2018-02-22", "close": 0.0391986, "volume": 1763416.0}, {"date": "2018-02-23", "close": 0.0391986, "volume": 1116824.0}, {"date": "2018-02-26", "close": 0.0382653, "volume": 322175.0}, {"date": "2018-02-27", "close": 0.0391986, "volume": 207528.0}, {"date": "2018-03-01", "close": 0.0354654, "volume": 511090.0}, {"date": "2018-03-02", "close": 0.037332, "volume": 665041.0}, {"date": "2018-03-05", "close": 0.0335988, "volume": 449466.0}, {"date": "2018-03-06", "close": 0.0391986, "volume": 1729750.0}, {"date": "2018-03-07", "close": 0.0382653, "volume": 341380.0}, {"date": "2018-03-08", "close": 0.0438651, "volume": 1795446.0}, {"date": "2018-03-09", "close": 0.0419985, "volume": 1899786.0}, {"date": "2018-03-12", "close": 0.037332, "volume": 660980.0}, {"date": "2018-03-13", "close": 0.0363987, "volume": 612872.0}, {"date": "2018-03-14", "close": 0.0391986, "volume": 604036.0}, {"date": "2018-03-15", "close": 0.0457317, "volume": 15327642.0}, {"date": "2018-03-16", "close": 0.0429318, "volume": 2917161.0}, {"date": "2018-03-19", "close": 0.0429318, "volume": 1464695.0}, {"date": "2018-03-20", "close": 0.0410652, "volume": 458554.0}, {"date": "2018-03-21", "close": 0.0401319, "volume": 184528.0}, {"date": "2018-03-22", "close": 0.0391986, "volume": 90515.0}, {"date": "2018-03-23", "close": 0.037332, "volume": 642879.0}, {"date": "2018-03-26", "close": 0.037332, "volume": 279021.0}, {"date": "2018-03-27", "close": 0.0363987, "volume": 85717.0}, {"date": "2018-03-28", "close": 0.0326655, "volume": 172099.0}, {"date": "2018-03-29", "close": 0.0429318, "volume": 2974792.0}, {"date": "2018-04-03", "close": 0.037332, "volume": 879643.0}, {"date": "2018-04-04", "close": 0.037332, "volume": 85478.0}, {"date": "2018-04-05", "close": 0.0354654, "volume": 446806.0}, {"date": "2018-04-06", "close": 0.0363987, "volume": 161791.0}, {"date": "2018-04-09", "close": 0.0354654, "volume": 767530.0}, {"date": "2018-04-10", "close": 0.0363987, "volume": 1246704.0}, {"date": "2018-04-11", "close": 0.0363987, "volume": 21429.0}, {"date": "2018-04-13", "close": 0.0401319, "volume": 1261984.0}, {"date": "2018-04-16", "close": 0.0429318, "volume": 3141215.0}, {"date": "2018-04-17", "close": 0.0419985, "volume": 4740154.0}, {"date": "2018-04-18", "close": 0.0419985, "volume": 2530256.0}, {"date": "2018-04-19", "close": 0.0419985, "volume": 2651545.0}, {"date": "2018-04-20", "close": 0.0419985, "volume": 450016.0}, {"date": "2018-04-23", "close": 0.0401319, "volume": 494094.0}, {"date": "2018-04-24", "close": 0.0419985, "volume": 517359.0}, {"date": "2018-04-26", "close": 0.0401319, "volume": 241080.0}, {"date": "2018-04-27", "close": 0.0401319, "volume": 889759.0}, {"date": "2018-04-30", "close": 0.0419985, "volume": 1198263.0}, {"date": "2018-05-01", "close": 0.0401319, "volume": 2223294.0}, {"date": "2018-05-02", "close": 0.0419985, "volume": 2148347.0}, {"date": "2018-05-03", "close": 0.0419985, "volume": 273331.0}, {"date": "2018-05-04", "close": 0.0438651, "volume": 4267584.0}, {"date": "2018-05-07", "close": 0.0410652, "volume": 1034217.0}, {"date": "2018-05-08", "close": 0.0401319, "volume": 341678.0}, {"date": "2018-05-09", "close": 0.0410652, "volume": 895724.0}, {"date": "2018-05-10", "close": 0.0382653, "volume": 566570.0}, {"date": "2018-05-11", "close": 0.0391986, "volume": 1136381.0}, {"date": "2018-05-14", "close": 0.0401319, "volume": 904881.0}, {"date": "2018-05-15", "close": 0.0447984, "volume": 3084795.0}, {"date": "2018-05-16", "close": 0.0447984, "volume": 2380921.0}, {"date": "2018-05-17", "close": 0.0494649, "volume": 7703572.0}, {"date": "2018-05-18", "close": 0.0531981, "volume": 3646980.0}, {"date": "2018-05-21", "close": 0.0578646, "volume": 10460996.0}, {"date": "2018-05-22", "close": 0.0578646, "volume": 1061188.0}, {"date": "2018-05-23", "close": 0.0569313, "volume": 4015883.0}, {"date": "2018-05-24", "close": 0.0541314, "volume": 5148051.0}, {"date": "2018-05-25", "close": 0.055998, "volume": 2638237.0}, {"date": "2018-05-28", "close": 0.0531981, "volume": 2195287.0}, {"date": "2018-05-29", "close": 0.0531981, "volume": 656999.0}, {"date": "2018-05-30", "close": 0.0550647, "volume": 593968.0}, {"date": "2018-05-31", "close": 0.0541314, "volume": 1274146.0}, {"date": "2018-06-01", "close": 0.0541314, "volume": 123279.0}, {"date": "2018-06-04", "close": 0.0522648, "volume": 453888.0}, {"date": "2018-06-05", "close": 0.0541314, "volume": 286596.0}, {"date": "2018-06-06", "close": 0.055998, "volume": 1696038.0}, {"date": "2018-06-07", "close": 0.055998, "volume": 330391.0}, {"date": "2018-06-08", "close": 0.055998, "volume": 1459181.0}, {"date": "2018-06-12", "close": 0.055998, "volume": 798828.0}, {"date": "2018-06-13", "close": 0.0550647, "volume": 723240.0}, {"date": "2018-06-14", "close": 0.0531981, "volume": 2328825.0}, {"date": "2018-06-15", "close": 0.0550647, "volume": 655635.0}, {"date": "2018-06-18", "close": 0.0513315, "volume": 80360.0}, {"date": "2018-06-19", "close": 0.0475983, "volume": 1242555.0}, {"date": "2018-06-20", "close": 0.0531981, "volume": 422704.0}, {"date": "2018-06-21", "close": 0.0531981, "volume": 801211.0}, {"date": "2018-06-22", "close": 0.0513315, "volume": 69967.0}, {"date": "2018-06-25", "close": 0.0494649, "volume": 715983.0}, {"date": "2018-06-26", "close": 0.0438651, "volume": 373661.0}, {"date": "2018-06-27", "close": 0.046665, "volume": 538331.0}, {"date": "2018-06-28", "close": 0.046665, "volume": 1792275.0}, {"date": "2018-06-29", "close": 0.0541314, "volume": 1347677.0}, {"date": "2018-07-02", "close": 0.0550647, "volume": 681970.0}, {"date": "2018-07-03", "close": 0.0550647, "volume": 975035.0}, {"date": "2018-07-04", "close": 0.0522648, "volume": 94609.0}, {"date": "2018-07-05", "close": 0.0513315, "volume": 232507.0}, {"date": "2018-07-06", "close": 0.0522648, "volume": 549485.0}, {"date": "2018-07-09", "close": 0.0541314, "volume": 534053.0}, {"date": "2018-07-10", "close": 0.0578646, "volume": 3475982.0}, {"date": "2018-07-11", "close": 0.0662643, "volume": 4812505.0}, {"date": "2018-07-12", "close": 0.074664, "volume": 15895204.0}, {"date": "2018-07-13", "close": 0.074664, "volume": 12430224.0}, {"date": "2018-07-16", "close": 0.0737307, "volume": 9558396.0}, {"date": "2018-07-17", "close": 0.0681309, "volume": 1703318.0}, {"date": "2018-07-18", "close": 0.0727974, "volume": 4948967.0}, {"date": "2018-07-19", "close": 0.0690642, "volume": 3549844.0}, {"date": "2018-07-20", "close": 0.0709308, "volume": 234463.0}, {"date": "2018-07-23", "close": 0.0727974, "volume": 2089276.0}, {"date": "2018-07-24", "close": 0.0727974, "volume": 513775.0}, {"date": "2018-07-25", "close": 0.0727974, "volume": 1458266.0}, {"date": "2018-07-26", "close": 0.0765306, "volume": 4573572.0}, {"date": "2018-07-27", "close": 0.0821304, "volume": 7673808.0}, {"date": "2018-07-30", "close": 0.0849303, "volume": 3924371.0}, {"date": "2018-07-31", "close": 0.0886635, "volume": 4657416.0}, {"date": "2018-08-01", "close": 0.0858636, "volume": 1570784.0}, {"date": "2018-08-02", "close": 0.083997, "volume": 2076890.0}, {"date": "2018-08-03", "close": 0.0830637, "volume": 599919.0}, {"date": "2018-08-06", "close": 0.0821304, "volume": 1357135.0}, {"date": "2018-08-07", "close": 0.0811971, "volume": 2016272.0}, {"date": "2018-08-08", "close": 0.0923967, "volume": 11717226.0}, {"date": "2018-08-09", "close": 0.09333, "volume": 4403747.0}, {"date": "2018-08-10", "close": 0.0979965, "volume": 4465113.0}, {"date": "2018-08-13", "close": 0.1073295, "volume": 4477465.0}, {"date": "2018-08-14", "close": 0.1073295, "volume": 1665264.0}, {"date": "2018-08-15", "close": 0.1073295, "volume": 859084.0}, {"date": "2018-08-16", "close": 0.121329, "volume": 4079908.0}, {"date": "2018-08-17", "close": 0.121329, "volume": 2821493.0}, {"date": "2018-08-20", "close": 0.1166625, "volume": 2269370.0}, {"date": "2018-08-21", "close": 0.111996, "volume": 1648359.0}, {"date": "2018-08-22", "close": 0.111996, "volume": 1072252.0}, {"date": "2018-08-23", "close": 0.121329, "volume": 2991818.0}, {"date": "2018-08-24", "close": 0.121329, "volume": 1170201.0}, {"date": "2018-08-27", "close": 0.121329, "volume": 1831714.0}, {"date": "2018-08-28", "close": 0.111996, "volume": 1103765.0}, {"date": "2018-08-29", "close": 0.1166625, "volume": 1145262.0}, {"date": "2018-08-30", "close": 0.1073295, "volume": 1494226.0}, {"date": "2018-08-31", "close": 0.1073295, "volume": 3006425.0}, {"date": "2018-09-03", "close": 0.111996, "volume": 1179986.0}, {"date": "2018-09-04", "close": 0.1073295, "volume": 1455028.0}, {"date": "2018-09-05", "close": 0.111996, "volume": 537162.0}, {"date": "2018-09-06", "close": 0.111996, "volume": 134229.0}, {"date": "2018-09-07", "close": 0.111996, "volume": 37814.0}, {"date": "2018-09-10", "close": 0.1166625, "volume": 883270.0}, {"date": "2018-09-11", "close": 0.1259955, "volume": 5822891.0}, {"date": "2018-09-12", "close": 0.1259955, "volume": 2681298.0}, {"date": "2018-09-13", "close": 0.1166625, "volume": 1528267.0}, {"date": "2018-09-14", "close": 0.1446615, "volume": 11309041.0}, {"date": "2018-09-17", "close": 0.1446615, "volume": 3043955.0}, {"date": "2018-09-18", "close": 0.1446615, "volume": 3234739.0}, {"date": "2018-09-19", "close": 0.158661, "volume": 7621363.0}, {"date": "2018-09-20", "close": 0.149328, "volume": 9297325.0}, {"date": "2018-09-21", "close": 0.1446615, "volume": 3716263.0}, {"date": "2018-09-24", "close": 0.149328, "volume": 1727215.0}, {"date": "2018-09-25", "close": 0.1353285, "volume": 3636603.0}, {"date": "2018-09-26", "close": 0.1353285, "volume": 3148685.0}, {"date": "2018-09-27", "close": 0.1446615, "volume": 3688047.0}, {"date": "2018-09-28", "close": 0.1446615, "volume": 1698757.0}, {"date": "2018-10-01", "close": 0.139995, "volume": 773041.0}, {"date": "2018-10-02", "close": 0.130662, "volume": 2105581.0}, {"date": "2018-10-03", "close": 0.130662, "volume": 745459.0}, {"date": "2018-10-04", "close": 0.121329, "volume": 1906628.0}, {"date": "2018-10-05", "close": 0.130662, "volume": 1813125.0}, {"date": "2018-10-08", "close": 0.130662, "volume": 2263054.0}, {"date": "2018-10-09", "close": 0.130662, "volume": 231742.0}, {"date": "2018-10-10", "close": 0.130662, "volume": 458410.0}, {"date": "2018-10-11", "close": 0.121329, "volume": 1040213.0}, {"date": "2018-10-12", "close": 0.130662, "volume": 453766.0}, {"date": "2018-10-15", "close": 0.1259955, "volume": 851343.0}, {"date": "2018-10-16", "close": 0.121329, "volume": 1059705.0}, {"date": "2018-10-17", "close": 0.130662, "volume": 1970767.0}, {"date": "2018-10-18", "close": 0.130662, "volume": 3626347.0}, {"date": "2018-10-19", "close": 0.1259955, "volume": 1742849.0}, {"date": "2018-10-22", "close": 0.1259955, "volume": 1557104.0}, {"date": "2018-10-23", "close": 0.130662, "volume": 1261055.0}, {"date": "2018-10-24", "close": 0.1259955, "volume": 339998.0}, {"date": "2018-10-25", "close": 0.121329, "volume": 1120844.0}, {"date": "2018-10-26", "close": 0.1259955, "volume": 322189.0}, {"date": "2018-10-29", "close": 0.121329, "volume": 94289.0}, {"date": "2018-10-30", "close": 0.121329, "volume": 1272400.0}, {"date": "2018-10-31", "close": 0.121329, "volume": 272935.0}, {"date": "2018-11-01", "close": 0.121329, "volume": 225008.0}, {"date": "2018-11-02", "close": 0.121329, "volume": 1147665.0}, {"date": "2018-11-05", "close": 0.121329, "volume": 489660.0}, {"date": "2018-11-06", "close": 0.1259955, "volume": 994157.0}, {"date": "2018-11-07", "close": 0.139995, "volume": 4764410.0}, {"date": "2018-11-08", "close": 0.1446615, "volume": 3874818.0}, {"date": "2018-11-09", "close": 0.149328, "volume": 1945913.0}, {"date": "2018-11-12", "close": 0.149328, "volume": 1536922.0}, {"date": "2018-11-13", "close": 0.139995, "volume": 1700469.0}, {"date": "2018-11-14", "close": 0.1353285, "volume": 1838691.0}, {"date": "2018-11-15", "close": 0.139995, "volume": 1785256.0}, {"date": "2018-11-16", "close": 0.139995, "volume": 243579.0}, {"date": "2018-11-19", "close": 0.1353285, "volume": 276258.0}, {"date": "2018-11-20", "close": 0.139995, "volume": 258224.0}, {"date": "2018-11-21", "close": 0.1353285, "volume": 3752168.0}, {"date": "2018-11-22", "close": 0.139995, "volume": 612962.0}, {"date": "2018-11-23", "close": 0.139995, "volume": 395173.0}, {"date": "2018-11-26", "close": 0.139995, "volume": 2585912.0}, {"date": "2018-11-27", "close": 0.1353285, "volume": 165027.0}, {"date": "2018-11-28", "close": 0.139995, "volume": 995471.0}, {"date": "2018-11-29", "close": 0.130662, "volume": 711933.0}, {"date": "2018-11-30", "close": 0.130662, "volume": 519860.0}, {"date": "2018-12-03", "close": 0.139995, "volume": 735308.0}, {"date": "2018-12-04", "close": 0.130662, "volume": 470665.0}, {"date": "2018-12-05", "close": 0.139995, "volume": 1435336.0}, {"date": "2018-12-06", "close": 0.139995, "volume": 1126606.0}, {"date": "2018-12-07", "close": 0.1353285, "volume": 1983628.0}, {"date": "2018-12-10", "close": 0.130662, "volume": 391109.0}, {"date": "2018-12-11", "close": 0.139995, "volume": 978374.0}, {"date": "2018-12-12", "close": 0.1446615, "volume": 1173785.0}, {"date": "2018-12-13", "close": 0.139995, "volume": 884635.0}, {"date": "2018-12-14", "close": 0.139995, "volume": 2833235.0}, {"date": "2018-12-27", "close": 0.130662, "volume": 243731.0}, {"date": "2018-12-28", "close": 0.130662, "volume": 72608.0}, {"date": "2018-12-31", "close": 0.130662, "volume": 88655.0}, {"date": "2019-01-02", "close": 0.130662, "volume": 223085.0}, {"date": "2019-01-03", "close": 0.130662, "volume": 145207.0}, {"date": "2019-01-04", "close": 0.1259955, "volume": 620641.0}, {"date": "2019-01-07", "close": 0.121329, "volume": 251053.0}, {"date": "2019-01-08", "close": 0.121329, "volume": 741119.0}, {"date": "2019-01-09", "close": 0.1166625, "volume": 304903.0}, {"date": "2019-01-10", "close": 0.1166625, "volume": 650103.0}, {"date": "2019-01-11", "close": 0.1259955, "volume": 937826.0}, {"date": "2019-01-14", "close": 0.121329, "volume": 64326.0}, {"date": "2019-01-15", "close": 0.1259955, "volume": 216039.0}, {"date": "2019-01-16", "close": 0.1259955, "volume": 244733.0}, {"date": "2019-01-17", "close": 0.1259955, "volume": 309577.0}, {"date": "2019-01-18", "close": 0.121329, "volume": 779821.0}, {"date": "2019-01-21", "close": 0.121329, "volume": 34287.0}, {"date": "2019-01-22", "close": 0.1166625, "volume": 143136.0}, {"date": "2019-01-23", "close": 0.1166625, "volume": 330540.0}, {"date": "2019-01-24", "close": 0.1166625, "volume": 380647.0}, {"date": "2019-01-25", "close": 0.121329, "volume": 426621.0}, {"date": "2019-01-29", "close": 0.121329, "volume": 452483.0}, {"date": "2019-01-30", "close": 0.111996, "volume": 469675.0}, {"date": "2019-01-31", "close": 0.1166625, "volume": 310725.0}, {"date": "2019-02-01", "close": 0.121329, "volume": 415472.0}, {"date": "2019-02-04", "close": 0.111996, "volume": 475181.0}, {"date": "2019-02-05", "close": 0.1166625, "volume": 524379.0}, {"date": "2019-02-06", "close": 0.1166625, "volume": 597483.0}, {"date": "2019-02-07", "close": 0.1166625, "volume": 169274.0}, {"date": "2019-02-08", "close": 0.1166625, "volume": 336978.0}, {"date": "2019-02-11", "close": 0.1166625, "volume": 113888.0}, {"date": "2019-02-12", "close": 0.1166625, "volume": 99332.0}, {"date": "2019-02-13", "close": 0.121329, "volume": 726134.0}, {"date": "2019-02-14", "close": 0.1259955, "volume": 2244468.0}, {"date": "2019-02-15", "close": 0.121329, "volume": 231835.0}, {"date": "2019-02-18", "close": 0.121329, "volume": 332261.0}, {"date": "2019-02-19", "close": 0.121329, "volume": 270144.0}, {"date": "2019-02-20", "close": 0.121329, "volume": 132401.0}, {"date": "2019-02-21", "close": 0.121329, "volume": 468698.0}, {"date": "2019-02-22", "close": 0.121329, "volume": 72574.0}, {"date": "2019-02-25", "close": 0.1166625, "volume": 279274.0}, {"date": "2019-02-26", "close": 0.1166625, "volume": 688092.0}, {"date": "2019-02-27", "close": 0.1166625, "volume": 163335.0}, {"date": "2019-02-28", "close": 0.121329, "volume": 702786.0}, {"date": "2019-03-01", "close": 0.121329, "volume": 21429.0}, {"date": "2019-03-04", "close": 0.111996, "volume": 138303.0}, {"date": "2019-03-05", "close": 0.111996, "volume": 673934.0}, {"date": "2019-03-06", "close": 0.121329, "volume": 508700.0}, {"date": "2019-03-07", "close": 0.1166625, "volume": 48216.0}, {"date": "2019-03-08", "close": 0.111996, "volume": 554601.0}, {"date": "2019-03-11", "close": 0.111996, "volume": 246666.0}, {"date": "2019-03-12", "close": 0.111996, "volume": 197663.0}, {"date": "2019-03-14", "close": 0.1073295, "volume": 137898.0}, {"date": "2019-03-15", "close": 0.1073295, "volume": 449241.0}, {"date": "2019-03-18", "close": 0.111996, "volume": 1423952.0}, {"date": "2019-03-19", "close": 0.111996, "volume": 376580.0}, {"date": "2019-03-20", "close": 0.1166625, "volume": 651150.0}, {"date": "2019-03-22", "close": 0.111996, "volume": 36224.0}, {"date": "2019-03-25", "close": 0.1166625, "volume": 867884.0}, {"date": "2019-03-26", "close": 0.1166625, "volume": 250206.0}, {"date": "2019-03-27", "close": 0.121329, "volume": 677323.0}, {"date": "2019-03-28", "close": 0.1073295, "volume": 655641.0}, {"date": "2019-03-29", "close": 0.111996, "volume": 204905.0}, {"date": "2019-04-01", "close": 0.111996, "volume": 275686.0}, {"date": "2019-04-02", "close": 0.1073295, "volume": 1391239.0}, {"date": "2019-04-03", "close": 0.121329, "volume": 1194251.0}, {"date": "2019-04-04", "close": 0.1259955, "volume": 1825642.0}, {"date": "2019-04-05", "close": 0.1353285, "volume": 7207732.0}, {"date": "2019-04-08", "close": 0.1446615, "volume": 1848040.0}, {"date": "2019-04-09", "close": 0.139995, "volume": 486508.0}, {"date": "2019-04-10", "close": 0.1353285, "volume": 572974.0}, {"date": "2019-04-11", "close": 0.1353285, "volume": 292656.0}, {"date": "2019-04-12", "close": 0.1446615, "volume": 310093.0}, {"date": "2019-04-15", "close": 0.1446615, "volume": 94289.0}, {"date": "2019-04-16", "close": 0.139995, "volume": 439627.0}, {"date": "2019-04-17", "close": 0.139995, "volume": 732911.0}, {"date": "2019-04-18", "close": 0.1446615, "volume": 399443.0}, {"date": "2019-04-23", "close": 0.1446615, "volume": 227036.0}, {"date": "2019-04-24", "close": 0.139995, "volume": 337176.0}, {"date": "2019-04-26", "close": 0.149328, "volume": 825933.0}, {"date": "2019-04-29", "close": 0.149328, "volume": 504688.0}, {"date": "2019-04-30", "close": 0.149328, "volume": 2043372.0}, {"date": "2019-05-01", "close": 0.1539945, "volume": 1131435.0}, {"date": "2019-05-02", "close": 0.1539945, "volume": 2247725.0}, {"date": "2019-05-03", "close": 0.158661, "volume": 3166212.0}, {"date": "2019-05-06", "close": 0.1633275, "volume": 4834029.0}, {"date": "2019-05-07", "close": 0.1726605, "volume": 2893200.0}, {"date": "2019-05-08", "close": 0.177327, "volume": 5896236.0}, {"date": "2019-05-09", "close": 0.177327, "volume": 1471528.0}, {"date": "2019-05-10", "close": 0.1726605, "volume": 3953255.0}, {"date": "2019-05-13", "close": 0.1633275, "volume": 4558110.0}, {"date": "2019-05-14", "close": 0.1726605, "volume": 8571395.0}, {"date": "2019-05-15", "close": 0.177327, "volume": 5436727.0}, {"date": "2019-05-16", "close": 0.1726605, "volume": 4673810.0}, {"date": "2019-05-17", "close": 0.1726605, "volume": 3713012.0}, {"date": "2019-05-20", "close": 0.177327, "volume": 717499.0}, {"date": "2019-05-21", "close": 0.1726605, "volume": 849392.0}, {"date": "2019-05-22", "close": 0.158661, "volume": 842133.0}, {"date": "2019-05-23", "close": 0.167994, "volume": 280444.0}, {"date": "2019-05-24", "close": 0.167994, "volume": 91246.0}, {"date": "2019-05-27", "close": 0.1539945, "volume": 842133.0}, {"date": "2019-05-28", "close": 0.158661, "volume": 402449.0}, {"date": "2019-05-29", "close": 0.1539945, "volume": 403301.0}, {"date": "2019-05-30", "close": 0.158661, "volume": 8877641.0}, {"date": "2019-05-31", "close": 0.158661, "volume": 379452.0}, {"date": "2019-06-03", "close": 0.158661, "volume": 475717.0}, {"date": "2019-06-04", "close": 0.1539945, "volume": 994567.0}, {"date": "2019-06-05", "close": 0.149328, "volume": 696246.0}, {"date": "2019-06-06", "close": 0.167994, "volume": 2829252.0}, {"date": "2019-06-07", "close": 0.1633275, "volume": 552432.0}, {"date": "2019-06-11", "close": 0.167994, "volume": 714179.0}, {"date": "2019-06-12", "close": 0.167994, "volume": 578776.0}, {"date": "2019-06-14", "close": 0.167994, "volume": 298542.0}, {"date": "2019-06-17", "close": 0.1633275, "volume": 171137.0}, {"date": "2019-06-19", "close": 0.158661, "volume": 120440.0}, {"date": "2019-06-20", "close": 0.158661, "volume": 2684218.0}, {"date": "2019-06-21", "close": 0.158661, "volume": 2044787.0}, {"date": "2019-06-24", "close": 0.1539945, "volume": 631065.0}, {"date": "2019-06-25", "close": 0.158661, "volume": 665590.0}, {"date": "2019-06-26", "close": 0.1539945, "volume": 989174.0}, {"date": "2019-06-27", "close": 0.158661, "volume": 138434.0}, {"date": "2019-06-28", "close": 0.1539945, "volume": 611173.0}, {"date": "2019-07-01", "close": 0.1539945, "volume": 417749.0}, {"date": "2019-07-02", "close": 0.149328, "volume": 244521.0}, {"date": "2019-07-03", "close": 0.149328, "volume": 421990.0}, {"date": "2019-07-04", "close": 0.1539945, "volume": 277449.0}, {"date": "2019-07-05", "close": 0.1539945, "volume": 301010.0}, {"date": "2019-07-08", "close": 0.158661, "volume": 210940.0}, {"date": "2019-07-09", "close": 0.158661, "volume": 171206.0}, {"date": "2019-07-10", "close": 0.1539945, "volume": 404136.0}, {"date": "2019-07-11", "close": 0.1539945, "volume": 53898.0}, {"date": "2019-07-12", "close": 0.1539945, "volume": 114226.0}, {"date": "2019-07-15", "close": 0.1539945, "volume": 158832.0}, {"date": "2019-07-16", "close": 0.149328, "volume": 567886.0}, {"date": "2019-07-17", "close": 0.1539945, "volume": 1076825.0}, {"date": "2019-07-18", "close": 0.149328, "volume": 456786.0}, {"date": "2019-07-19", "close": 0.149328, "volume": 185933.0}, {"date": "2019-07-22", "close": 0.1539945, "volume": 330372.0}, {"date": "2019-07-23", "close": 0.149328, "volume": 363179.0}, {"date": "2019-07-24", "close": 0.1539945, "volume": 568950.0}, {"date": "2019-07-25", "close": 0.1539945, "volume": 32958.0}, {"date": "2019-07-26", "close": 0.158661, "volume": 460444.0}, {"date": "2019-07-29", "close": 0.149328, "volume": 579988.0}, {"date": "2019-07-30", "close": 0.1539945, "volume": 455737.0}, {"date": "2019-07-31", "close": 0.158661, "volume": 708395.0}, {"date": "2019-08-01", "close": 0.1539945, "volume": 166077.0}, {"date": "2019-08-02", "close": 0.1539945, "volume": 58931.0}, {"date": "2019-08-05", "close": 0.149328, "volume": 105896.0}, {"date": "2019-08-06", "close": 0.1539945, "volume": 670536.0}, {"date": "2019-08-07", "close": 0.1539945, "volume": 21124.0}, {"date": "2019-08-08", "close": 0.1539945, "volume": 346846.0}, {"date": "2019-08-09", "close": 0.158661, "volume": 303348.0}, {"date": "2019-08-12", "close": 0.1539945, "volume": 326636.0}, {"date": "2019-08-13", "close": 0.1539945, "volume": 487658.0}, {"date": "2019-08-14", "close": 0.167994, "volume": 3598092.0}, {"date": "2019-08-15", "close": 0.1633275, "volume": 1592760.0}, {"date": "2019-08-16", "close": 0.1633275, "volume": 881360.0}, {"date": "2019-08-19", "close": 0.167994, "volume": 1377317.0}, {"date": "2019-08-20", "close": 0.1819935, "volume": 9548601.0}, {"date": "2019-08-21", "close": 0.18666, "volume": 9339118.0}, {"date": "2019-08-22", "close": 0.2099925, "volume": 11419296.0}, {"date": "2019-08-23", "close": 0.2193255, "volume": 9403103.0}, {"date": "2019-08-26", "close": 0.233325, "volume": 9187096.0}, {"date": "2019-08-27", "close": 0.242658, "volume": 7340764.0}, {"date": "2019-08-28", "close": 0.233325, "volume": 4202111.0}, {"date": "2019-08-29", "close": 0.2286585, "volume": 3620075.0}, {"date": "2019-08-30", "close": 0.233325, "volume": 4159427.0}, {"date": "2019-09-02", "close": 0.233325, "volume": 2437441.0}, {"date": "2019-09-03", "close": 0.242658, "volume": 1960284.0}, {"date": "2019-09-04", "close": 0.223992, "volume": 5083481.0}, {"date": "2019-09-05", "close": 0.223992, "volume": 1901300.0}, {"date": "2019-09-06", "close": 0.2193255, "volume": 1579721.0}, {"date": "2019-09-09", "close": 0.2193255, "volume": 3296770.0}, {"date": "2019-09-10", "close": 0.214659, "volume": 1111371.0}, {"date": "2019-09-11", "close": 0.214659, "volume": 899185.0}, {"date": "2019-09-12", "close": 0.214659, "volume": 2072859.0}, {"date": "2019-09-13", "close": 0.214659, "volume": 759692.0}, {"date": "2019-09-16", "close": 0.2099925, "volume": 656190.0}, {"date": "2019-09-17", "close": 0.2099925, "volume": 1684294.0}, {"date": "2019-09-18", "close": 0.214659, "volume": 304534.0}, {"date": "2019-09-19", "close": 0.214659, "volume": 632580.0}, {"date": "2019-09-20", "close": 0.2099925, "volume": 537581.0}, {"date": "2019-09-23", "close": 0.2099925, "volume": 1210660.0}, {"date": "2019-09-24", "close": 0.2006595, "volume": 1977565.0}, {"date": "2019-09-25", "close": 0.214659, "volume": 600450.0}, {"date": "2019-09-26", "close": 0.2099925, "volume": 1196940.0}, {"date": "2019-09-27", "close": 0.205326, "volume": 430211.0}, {"date": "2019-09-30", "close": 0.214659, "volume": 1285140.0}, {"date": "2019-10-01", "close": 0.2099925, "volume": 1068700.0}, {"date": "2019-10-02", "close": 0.205326, "volume": 707943.0}, {"date": "2019-10-03", "close": 0.205326, "volume": 460455.0}, {"date": "2019-10-04", "close": 0.205326, "volume": 1045351.0}, {"date": "2019-10-07", "close": 0.205326, "volume": 490762.0}, {"date": "2019-10-08", "close": 0.2006595, "volume": 491028.0}, {"date": "2019-10-09", "close": 0.2006595, "volume": 649917.0}, {"date": "2019-10-10", "close": 0.177327, "volume": 3761367.0}, {"date": "2019-10-11", "close": 0.2099925, "volume": 5148675.0}, {"date": "2019-10-14", "close": 0.223992, "volume": 3141499.0}, {"date": "2019-10-15", "close": 0.2286585, "volume": 998376.0}, {"date": "2019-10-16", "close": 0.223992, "volume": 1613672.0}, {"date": "2019-10-17", "close": 0.2099925, "volume": 2578254.0}, {"date": "2019-10-18", "close": 0.2099925, "volume": 972572.0}, {"date": "2019-10-21", "close": 0.205326, "volume": 1393134.0}, {"date": "2019-10-22", "close": 0.2099925, "volume": 521569.0}, {"date": "2019-10-23", "close": 0.205326, "volume": 407962.0}, {"date": "2019-10-24", "close": 0.205326, "volume": 389371.0}, {"date": "2019-10-25", "close": 0.2006595, "volume": 70578.0}, {"date": "2019-10-28", "close": 0.2006595, "volume": 1137434.0}, {"date": "2019-10-29", "close": 0.1913265, "volume": 1418556.0}, {"date": "2019-10-30", "close": 0.195993, "volume": 1467737.0}, {"date": "2019-10-31", "close": 0.2006595, "volume": 1366722.0}, {"date": "2019-11-04", "close": 0.2006595, "volume": 1514732.0}, {"date": "2019-11-05", "close": 0.195993, "volume": 134581.0}, {"date": "2019-11-06", "close": 0.1913265, "volume": 301198.0}, {"date": "2019-11-07", "close": 0.195993, "volume": 489531.0}, {"date": "2019-11-08", "close": 0.2006595, "volume": 722419.0}, {"date": "2019-11-11", "close": 0.18666, "volume": 1387563.0}, {"date": "2019-11-12", "close": 0.195993, "volume": 494134.0}, {"date": "2019-11-13", "close": 0.1819935, "volume": 2814802.0}, {"date": "2019-11-14", "close": 0.18666, "volume": 1588992.0}, {"date": "2019-11-15", "close": 0.1819935, "volume": 1434089.0}, {"date": "2019-11-18", "close": 0.18666, "volume": 3160625.0}, {"date": "2019-11-19", "close": 0.1819935, "volume": 2612787.0}, {"date": "2019-11-20", "close": 0.1819935, "volume": 3318021.0}, {"date": "2019-11-21", "close": 0.177327, "volume": 741296.0}, {"date": "2019-11-22", "close": 0.18666, "volume": 1602472.0}, {"date": "2019-11-27", "close": 0.177327, "volume": 586956.0}, {"date": "2019-11-28", "close": 0.1726605, "volume": 201005.0}, {"date": "2019-11-29", "close": 0.18666, "volume": 1514367.0}, {"date": "2019-12-02", "close": 0.177327, "volume": 680869.0}, {"date": "2019-12-03", "close": 0.177327, "volume": 508339.0}, {"date": "2019-12-04", "close": 0.177327, "volume": 266443.0}, {"date": "2019-12-05", "close": 0.177327, "volume": 186105.0}, {"date": "2019-12-06", "close": 0.1819935, "volume": 574746.0}, {"date": "2019-12-09", "close": 0.1819935, "volume": 422864.0}, {"date": "2019-12-10", "close": 0.167994, "volume": 455798.0}, {"date": "2019-12-11", "close": 0.1726605, "volume": 436946.0}, {"date": "2019-12-12", "close": 0.177327, "volume": 347821.0}, {"date": "2019-12-13", "close": 0.177327, "volume": 343397.0}, {"date": "2019-12-16", "close": 0.177327, "volume": 1632918.0}, {"date": "2019-12-17", "close": 0.1726605, "volume": 157080.0}, {"date": "2019-12-18", "close": 0.177327, "volume": 341018.0}, {"date": "2019-12-19", "close": 0.1726605, "volume": 1069970.0}, {"date": "2019-12-20", "close": 0.158661, "volume": 2816961.0}, {"date": "2019-12-23", "close": 0.1633275, "volume": 1476599.0}, {"date": "2019-12-24", "close": 0.1726605, "volume": 460014.0}, {"date": "2019-12-27", "close": 0.177327, "volume": 281730.0}, {"date": "2019-12-30", "close": 0.1726605, "volume": 1476512.0}, {"date": "2019-12-31", "close": 0.177327, "volume": 529660.0}, {"date": "2020-01-02", "close": 0.177327, "volume": 226852.0}, {"date": "2020-01-03", "close": 0.1819935, "volume": 36012044.0}, {"date": "2020-01-06", "close": 0.1819935, "volume": 714738.0}, {"date": "2020-01-07", "close": 0.177327, "volume": 10550.0}, {"date": "2020-01-08", "close": 0.177327, "volume": 436571.0}, {"date": "2020-01-09", "close": 0.1819935, "volume": 677095.0}, {"date": "2020-01-10", "close": 0.167994, "volume": 805006.0}, {"date": "2020-01-13", "close": 0.167994, "volume": 1048687.0}, {"date": "2020-01-14", "close": 0.167994, "volume": 951175.0}, {"date": "2020-01-15", "close": 0.167994, "volume": 329890.0}, {"date": "2020-01-16", "close": 0.167994, "volume": 34515.0}, {"date": "2020-01-17", "close": 0.1633275, "volume": 247827.0}, {"date": "2020-01-20", "close": 0.1633275, "volume": 814656.0}, {"date": "2020-01-21", "close": 0.1633275, "volume": 587988.0}, {"date": "2020-01-22", "close": 0.167994, "volume": 571757.0}, {"date": "2020-01-23", "close": 0.1633275, "volume": 172262.0}, {"date": "2020-01-24", "close": 0.167994, "volume": 428684.0}, {"date": "2020-01-28", "close": 0.1633275, "volume": 523018.0}, {"date": "2020-01-29", "close": 0.167994, "volume": 843812.0}, {"date": "2020-01-30", "close": 0.1726605, "volume": 1575574.0}, {"date": "2020-01-31", "close": 0.1726605, "volume": 294209.0}, {"date": "2020-02-03", "close": 0.177327, "volume": 1102395.0}, {"date": "2020-02-04", "close": 0.177327, "volume": 100283.0}, {"date": "2020-02-05", "close": 0.1726605, "volume": 503419.0}, {"date": "2020-02-07", "close": 0.1633275, "volume": 67389.0}, {"date": "2020-02-10", "close": 0.167994, "volume": 21429.0}, {"date": "2020-02-11", "close": 0.1633275, "volume": 50790.0}, {"date": "2020-02-12", "close": 0.158661, "volume": 395700.0}, {"date": "2020-02-13", "close": 0.1633275, "volume": 238230.0}, {"date": "2020-02-14", "close": 0.158661, "volume": 295701.0}, {"date": "2020-02-17", "close": 0.158661, "volume": 355641.0}, {"date": "2020-02-18", "close": 0.149328, "volume": 1616648.0}, {"date": "2020-02-19", "close": 0.149328, "volume": 1762933.0}, {"date": "2020-02-20", "close": 0.1539945, "volume": 391675.0}, {"date": "2020-02-21", "close": 0.1539945, "volume": 1350136.0}, {"date": "2020-02-24", "close": 0.1446615, "volume": 1173738.0}, {"date": "2020-02-25", "close": 0.1446615, "volume": 241080.0}, {"date": "2020-02-26", "close": 0.1353285, "volume": 568921.0}, {"date": "2020-02-27", "close": 0.121329, "volume": 1551851.0}, {"date": "2020-02-28", "close": 0.102663, "volume": 7397728.0}, {"date": "2020-03-02", "close": 0.0895968, "volume": 4005775.0}, {"date": "2020-03-03", "close": 0.111996, "volume": 1558254.0}, {"date": "2020-03-04", "close": 0.1073295, "volume": 1931521.0}, {"date": "2020-03-05", "close": 0.102663, "volume": 1919517.0}, {"date": "2020-03-06", "close": 0.1073295, "volume": 576331.0}, {"date": "2020-03-09", "close": 0.0849303, "volume": 4549780.0}, {"date": "2020-03-10", "close": 0.0877302, "volume": 1983043.0}, {"date": "2020-03-11", "close": 0.09333, "volume": 1216337.0}, {"date": "2020-03-12", "close": 0.0914634, "volume": 2207881.0}, {"date": "2020-03-13", "close": 0.0914634, "volume": 1754223.0}, {"date": "2020-03-16", "close": 0.0858636, "volume": 1278416.0}, {"date": "2020-03-17", "close": 0.0858636, "volume": 886528.0}, {"date": "2020-03-18", "close": 0.0774639, "volume": 224564.0}, {"date": "2020-03-24", "close": 0.0821304, "volume": 5097882.0}, {"date": "2020-03-25", "close": 0.0830637, "volume": 1245228.0}, {"date": "2020-03-26", "close": 0.0830637, "volume": 98827.0}, {"date": "2020-03-27", "close": 0.0830637, "volume": 72815.0}, {"date": "2020-03-30", "close": 0.0830637, "volume": 1464287.0}, {"date": "2020-03-31", "close": 0.0849303, "volume": 3555362.0}, {"date": "2020-04-01", "close": 0.083997, "volume": 660595.0}, {"date": "2020-04-02", "close": 0.0858636, "volume": 514796.0}, {"date": "2020-04-03", "close": 0.09333, "volume": 1521561.0}, {"date": "2020-04-06", "close": 0.0979965, "volume": 1188041.0}, {"date": "2020-04-07", "close": 0.102663, "volume": 821685.0}, {"date": "2020-04-08", "close": 0.09333, "volume": 1509987.0}, {"date": "2020-04-09", "close": 0.0979965, "volume": 473280.0}, {"date": "2020-04-14", "close": 0.09333, "volume": 601354.0}, {"date": "2020-04-15", "close": 0.0923967, "volume": 202607.0}, {"date": "2020-04-16", "close": 0.0923967, "volume": 187875.0}, {"date": "2020-04-17", "close": 0.0895968, "volume": 158345.0}, {"date": "2020-04-20", "close": 0.0923967, "volume": 18024.0}, {"date": "2020-04-21", "close": 0.0867969, "volume": 307346.0}, {"date": "2020-04-22", "close": 0.0802638, "volume": 494374.0}, {"date": "2020-04-23", "close": 0.0867969, "volume": 638972.0}, {"date": "2020-04-24", "close": 0.0802638, "volume": 958979.0}, {"date": "2020-04-27", "close": 0.0830637, "volume": 345974.0}, {"date": "2020-04-28", "close": 0.0783972, "volume": 128950.0}, {"date": "2020-04-29", "close": 0.0793305, "volume": 233709.0}, {"date": "2020-04-30", "close": 0.0830637, "volume": 72996.0}, {"date": "2020-05-01", "close": 0.0830637, "volume": 128939.0}, {"date": "2020-05-04", "close": 0.0821304, "volume": 118255.0}, {"date": "2020-05-05", "close": 0.0811971, "volume": 29244.0}, {"date": "2020-05-06", "close": 0.0802638, "volume": 1321138.0}, {"date": "2020-05-07", "close": 0.0802638, "volume": 13047.0}, {"date": "2020-05-08", "close": 0.0802638, "volume": 80558.0}, {"date": "2020-05-11", "close": 0.0793305, "volume": 172783.0}, {"date": "2020-05-12", "close": 0.0793305, "volume": 198875.0}, {"date": "2020-05-13", "close": 0.0783972, "volume": 859795.0}, {"date": "2020-05-14", "close": 0.0783972, "volume": 2470147.0}, {"date": "2020-05-15", "close": 0.0811971, "volume": 2132238.0}, {"date": "2020-05-18", "close": 0.0821304, "volume": 1763620.0}, {"date": "2020-05-19", "close": 0.0830637, "volume": 815707.0}, {"date": "2020-05-20", "close": 0.0830637, "volume": 14338.0}, {"date": "2020-05-22", "close": 0.0802638, "volume": 577431.0}, {"date": "2020-05-25", "close": 0.0811971, "volume": 394524.0}, {"date": "2020-05-26", "close": 0.0830637, "volume": 708402.0}, {"date": "2020-05-27", "close": 0.0811971, "volume": 489647.0}, {"date": "2020-05-28", "close": 0.0811971, "volume": 234972.0}, {"date": "2020-05-29", "close": 0.0793305, "volume": 923434.0}, {"date": "2020-06-01", "close": 0.0783972, "volume": 243422.0}, {"date": "2020-06-02", "close": 0.0774639, "volume": 318498.0}, {"date": "2020-06-03", "close": 0.0774639, "volume": 299703.0}, {"date": "2020-06-04", "close": 0.0774639, "volume": 250979.0}, {"date": "2020-06-05", "close": 0.0783972, "volume": 1706805.0}, {"date": "2020-06-09", "close": 0.0802638, "volume": 723655.0}, {"date": "2020-06-10", "close": 0.0821304, "volume": 1024857.0}, {"date": "2020-06-11", "close": 0.0821304, "volume": 155815.0}, {"date": "2020-06-12", "close": 0.0830637, "volume": 340324.0}, {"date": "2020-06-15", "close": 0.0774639, "volume": 153119.0}, {"date": "2020-06-16", "close": 0.0774639, "volume": 1328951.0}, {"date": "2020-06-17", "close": 0.0793305, "volume": 244006.0}, {"date": "2020-06-18", "close": 0.074664, "volume": 88158.0}, {"date": "2020-06-19", "close": 0.0783972, "volume": 699636.0}, {"date": "2020-06-22", "close": 0.0783972, "volume": 564472.0}, {"date": "2020-06-23", "close": 0.0774639, "volume": 504483.0}, {"date": "2020-06-24", "close": 0.0914634, "volume": 2835638.0}, {"date": "2020-06-25", "close": 0.0858636, "volume": 2190810.0}, {"date": "2020-06-26", "close": 0.0858636, "volume": 1240115.0}, {"date": "2020-06-29", "close": 0.0830637, "volume": 511683.0}, {"date": "2020-06-30", "close": 0.0867969, "volume": 678006.0}, {"date": "2020-07-01", "close": 0.0867969, "volume": 541106.0}, {"date": "2020-07-02", "close": 0.0858636, "volume": 489519.0}, {"date": "2020-07-03", "close": 0.0858636, "volume": 718980.0}, {"date": "2020-07-06", "close": 0.0895968, "volume": 262523.0}, {"date": "2020-07-07", "close": 0.0877302, "volume": 227911.0}, {"date": "2020-07-08", "close": 0.0886635, "volume": 283082.0}, {"date": "2020-07-09", "close": 0.09333, "volume": 3502682.0}, {"date": "2020-07-10", "close": 0.09333, "volume": 1971550.0}, {"date": "2020-07-13", "close": 0.0914634, "volume": 1203937.0}, {"date": "2020-07-14", "close": 0.09333, "volume": 3026824.0}, {"date": "2020-07-15", "close": 0.09333, "volume": 1328255.0}, {"date": "2020-07-16", "close": 0.0923967, "volume": 395849.0}, {"date": "2020-07-17", "close": 0.0998631, "volume": 481030.0}, {"date": "2020-07-20", "close": 0.09333, "volume": 293080.0}, {"date": "2020-07-21", "close": 0.0998631, "volume": 2125827.0}, {"date": "2020-07-22", "close": 0.111996, "volume": 3207005.0}, {"date": "2020-07-23", "close": 0.1259955, "volume": 2230496.0}, {"date": "2020-07-24", "close": 0.121329, "volume": 1824521.0}, {"date": "2020-07-27", "close": 0.121329, "volume": 1358905.0}, {"date": "2020-07-28", "close": 0.1259955, "volume": 1445785.0}, {"date": "2020-07-29", "close": 0.121329, "volume": 733509.0}, {"date": "2020-07-30", "close": 0.1166625, "volume": 758270.0}, {"date": "2020-07-31", "close": 0.121329, "volume": 1011761.0}, {"date": "2020-08-03", "close": 0.121329, "volume": 968657.0}, {"date": "2020-08-04", "close": 0.1259955, "volume": 373840.0}, {"date": "2020-08-05", "close": 0.1185291, "volume": 886637.0}, {"date": "2020-08-06", "close": 0.1259955, "volume": 1290204.0}, {"date": "2020-08-07", "close": 0.139995, "volume": 6485796.0}, {"date": "2020-08-10", "close": 0.130662, "volume": 1518315.0}, {"date": "2020-08-11", "close": 0.139995, "volume": 2211950.0}, {"date": "2020-08-12", "close": 0.139995, "volume": 545041.0}, {"date": "2020-08-13", "close": 0.139995, "volume": 661615.0}, {"date": "2020-08-14", "close": 0.139995, "volume": 502861.0}, {"date": "2020-08-17", "close": 0.1353285, "volume": 559685.0}, {"date": "2020-08-18", "close": 0.139995, "volume": 352654.0}, {"date": "2020-08-19", "close": 0.130662, "volume": 1551007.0}, {"date": "2020-08-20", "close": 0.1259955, "volume": 707412.0}, {"date": "2020-08-21", "close": 0.1353285, "volume": 398996.0}, {"date": "2020-08-24", "close": 0.1353285, "volume": 665597.0}, {"date": "2020-08-25", "close": 0.130662, "volume": 2005918.0}, {"date": "2020-08-26", "close": 0.130662, "volume": 432131.0}, {"date": "2020-08-27", "close": 0.139995, "volume": 2059336.0}, {"date": "2020-08-28", "close": 0.139995, "volume": 738887.0}, {"date": "2020-08-31", "close": 0.139995, "volume": 285263.0}, {"date": "2020-09-01", "close": 0.139995, "volume": 93884.0}, {"date": "2020-09-02", "close": 0.1353285, "volume": 625737.0}, {"date": "2020-09-03", "close": 0.1353285, "volume": 130774.0}, {"date": "2020-09-04", "close": 0.1353285, "volume": 1061891.0}, {"date": "2020-09-07", "close": 0.130662, "volume": 335967.0}, {"date": "2020-09-08", "close": 0.130662, "volume": 371211.0}, {"date": "2020-09-09", "close": 0.130662, "volume": 572641.0}, {"date": "2020-09-10", "close": 0.1259955, "volume": 486519.0}, {"date": "2020-09-11", "close": 0.130662, "volume": 489430.0}, {"date": "2020-09-14", "close": 0.130662, "volume": 273393.0}, {"date": "2020-09-15", "close": 0.1259955, "volume": 699834.0}, {"date": "2020-09-16", "close": 0.130662, "volume": 316792.0}, {"date": "2020-09-17", "close": 0.130662, "volume": 876201.0}, {"date": "2020-09-18", "close": 0.1259955, "volume": 192670.0}, {"date": "2020-09-21", "close": 0.130662, "volume": 3857230.0}, {"date": "2020-09-22", "close": 0.139995, "volume": 1981559.0}, {"date": "2020-09-23", "close": 0.149328, "volume": 3224399.0}, {"date": "2020-09-24", "close": 0.1539945, "volume": 6407706.0}, {"date": "2020-09-25", "close": 0.158661, "volume": 2479028.0}, {"date": "2020-09-28", "close": 0.1633275, "volume": 1333189.0}, {"date": "2020-09-29", "close": 0.1633275, "volume": 1885031.0}, {"date": "2020-09-30", "close": 0.1633275, "volume": 846100.0}, {"date": "2020-10-01", "close": 0.1633275, "volume": 1096613.0}, {"date": "2020-10-02", "close": 0.1539945, "volume": 947033.0}, {"date": "2020-10-05", "close": 0.1539945, "volume": 148165.0}, {"date": "2020-10-06", "close": 0.158661, "volume": 299923.0}, {"date": "2020-10-07", "close": 0.158661, "volume": 411794.0}, {"date": "2020-10-08", "close": 0.158661, "volume": 984252.0}, {"date": "2020-10-09", "close": 0.1539945, "volume": 691716.0}, {"date": "2020-10-12", "close": 0.149328, "volume": 1211685.0}, {"date": "2020-10-13", "close": 0.149328, "volume": 209010.0}, {"date": "2020-10-14", "close": 0.1446615, "volume": 186942.0}, {"date": "2020-10-15", "close": 0.1446615, "volume": 753905.0}, {"date": "2020-10-16", "close": 0.149328, "volume": 642255.0}, {"date": "2020-10-19", "close": 0.149328, "volume": 257056.0}, {"date": "2020-10-20", "close": 0.1446615, "volume": 986417.0}, {"date": "2020-10-21", "close": 0.1539945, "volume": 1471572.0}, {"date": "2020-10-22", "close": 0.1446615, "volume": 940755.0}, {"date": "2020-10-23", "close": 0.139995, "volume": 754013.0}, {"date": "2020-10-26", "close": 0.1446615, "volume": 244031.0}, {"date": "2020-10-27", "close": 0.1446615, "volume": 164792.0}, {"date": "2020-10-28", "close": 0.139995, "volume": 551803.0}, {"date": "2020-10-29", "close": 0.139995, "volume": 580032.0}, {"date": "2020-10-30", "close": 0.149328, "volume": 996278.0}, {"date": "2020-11-02", "close": 0.139995, "volume": 607094.0}, {"date": "2020-11-03", "close": 0.139995, "volume": 61484.0}, {"date": "2020-11-04", "close": 0.139995, "volume": 408236.0}, {"date": "2020-11-05", "close": 0.1353285, "volume": 246729.0}, {"date": "2020-11-06", "close": 0.1353285, "volume": 278035.0}, {"date": "2020-11-09", "close": 0.139995, "volume": 2103228.0}, {"date": "2020-11-10", "close": 0.1446615, "volume": 1698317.0}, {"date": "2020-11-11", "close": 0.149328, "volume": 388980.0}, {"date": "2020-11-12", "close": 0.1353285, "volume": 223851.0}, {"date": "2020-11-13", "close": 0.1446615, "volume": 820340.0}, {"date": "2020-11-16", "close": 0.149328, "volume": 40180.0}, {"date": "2020-11-17", "close": 0.1446615, "volume": 425183.0}, {"date": "2020-11-18", "close": 0.139995, "volume": 847277.0}, {"date": "2020-11-19", "close": 0.139995, "volume": 46307.0}, {"date": "2020-11-20", "close": 0.139995, "volume": 3172742.0}, {"date": "2020-11-23", "close": 0.1446615, "volume": 1454823.0}, {"date": "2020-11-24", "close": 0.149328, "volume": 1688496.0}, {"date": "2020-11-25", "close": 0.149328, "volume": 871534.0}, {"date": "2020-11-26", "close": 0.158661, "volume": 2687563.0}, {"date": "2020-11-27", "close": 0.158661, "volume": 1181680.0}, {"date": "2020-11-30", "close": 0.158661, "volume": 1141283.0}, {"date": "2020-12-01", "close": 0.149328, "volume": 1183791.0}, {"date": "2020-12-02", "close": 0.149328, "volume": 647502.0}, {"date": "2020-12-03", "close": 0.1539945, "volume": 1394569.0}, {"date": "2020-12-04", "close": 0.149328, "volume": 278367.0}, {"date": "2020-12-07", "close": 0.1539945, "volume": 707685.0}, {"date": "2020-12-08", "close": 0.149328, "volume": 724028.0}, {"date": "2020-12-09", "close": 0.1539945, "volume": 612677.0}, {"date": "2020-12-10", "close": 0.149328, "volume": 639732.0}, {"date": "2020-12-11", "close": 0.1446615, "volume": 239221.0}, {"date": "2020-12-14", "close": 0.139995, "volume": 631415.0}, {"date": "2020-12-15", "close": 0.139995, "volume": 663214.0}, {"date": "2020-12-16", "close": 0.1353285, "volume": 2049295.0}, {"date": "2020-12-17", "close": 0.139995, "volume": 843800.0}, {"date": "2020-12-18", "close": 0.139995, "volume": 359040.0}, {"date": "2020-12-21", "close": 0.139995, "volume": 311786.0}, {"date": "2020-12-22", "close": 0.139995, "volume": 492282.0}, {"date": "2020-12-23", "close": 0.1353285, "volume": 45818.0}, {"date": "2020-12-24", "close": 0.139995, "volume": 518252.0}, {"date": "2020-12-29", "close": 0.1353285, "volume": 480331.0}, {"date": "2020-12-30", "close": 0.139995, "volume": 484049.0}, {"date": "2020-12-31", "close": 0.139995, "volume": 203579.0}, {"date": "2021-01-04", "close": 0.139995, "volume": 12858.0}, {"date": "2021-01-06", "close": 0.1353285, "volume": 74135.0}, {"date": "2021-01-07", "close": 0.1353285, "volume": 247561.0}, {"date": "2021-01-08", "close": 0.139995, "volume": 130560.0}, {"date": "2021-01-11", "close": 0.139995, "volume": 431876.0}, {"date": "2021-01-12", "close": 0.1353285, "volume": 62727.0}, {"date": "2021-01-13", "close": 0.1353285, "volume": 591338.0}, {"date": "2021-01-14", "close": 0.139995, "volume": 298650.0}, {"date": "2021-01-15", "close": 0.139995, "volume": 748947.0}, {"date": "2021-01-18", "close": 0.1353285, "volume": 924138.0}, {"date": "2021-01-19", "close": 0.139995, "volume": 363110.0}, {"date": "2021-01-20", "close": 0.139995, "volume": 468822.0}, {"date": "2021-01-21", "close": 0.139995, "volume": 120394.0}, {"date": "2021-01-22", "close": 0.139995, "volume": 1033509.0}, {"date": "2021-01-25", "close": 0.149328, "volume": 3040552.0}, {"date": "2021-01-27", "close": 0.149328, "volume": 913424.0}, {"date": "2021-01-28", "close": 0.1446615, "volume": 751725.0}, {"date": "2021-01-29", "close": 0.149328, "volume": 776985.0}, {"date": "2021-02-02", "close": 0.1446615, "volume": 1048495.0}, {"date": "2021-02-03", "close": 0.1446615, "volume": 243244.0}, {"date": "2021-02-04", "close": 0.1539945, "volume": 815407.0}, {"date": "2021-02-05", "close": 0.1539945, "volume": 832475.0}, {"date": "2021-02-08", "close": 0.1539945, "volume": 284897.0}, {"date": "2021-02-09", "close": 0.1539945, "volume": 319010.0}, {"date": "2021-02-10", "close": 0.149328, "volume": 1130454.0}, {"date": "2021-02-11", "close": 0.1446615, "volume": 193712.0}, {"date": "2021-02-12", "close": 0.1446615, "volume": 1270711.0}, {"date": "2021-02-15", "close": 0.1446615, "volume": 811399.0}, {"date": "2021-02-16", "close": 0.1539945, "volume": 1243031.0}, {"date": "2021-02-17", "close": 0.167994, "volume": 2921606.0}, {"date": "2021-02-18", "close": 0.1633275, "volume": 2914661.0}, {"date": "2021-02-19", "close": 0.1633275, "volume": 3668171.0}, {"date": "2021-02-24", "close": 0.1633275, "volume": 4666370.0}, {"date": "2021-02-25", "close": 0.1633275, "volume": 378074.0}, {"date": "2021-02-26", "close": 0.1539945, "volume": 2340872.0}, {"date": "2021-03-01", "close": 0.1539945, "volume": 918442.0}, {"date": "2021-03-02", "close": 0.149328, "volume": 316052.0}, {"date": "2021-03-03", "close": 0.1446615, "volume": 2084743.0}, {"date": "2021-03-04", "close": 0.1446615, "volume": 859013.0}, {"date": "2021-03-05", "close": 0.1353285, "volume": 1535310.0}, {"date": "2021-03-08", "close": 0.1353285, "volume": 2061566.0}, {"date": "2021-03-09", "close": 0.139995, "volume": 1100110.0}, {"date": "2021-03-10", "close": 0.1353285, "volume": 1034495.0}, {"date": "2021-03-11", "close": 0.1353285, "volume": 664224.0}, {"date": "2021-03-12", "close": 0.1353285, "volume": 321714.0}, {"date": "2021-03-15", "close": 0.139995, "volume": 278534.0}, {"date": "2021-03-23", "close": 0.130662, "volume": 1172343.0}, {"date": "2021-03-24", "close": 0.1353285, "volume": 883804.0}, {"date": "2021-03-25", "close": 0.149328, "volume": 1926387.0}, {"date": "2021-03-26", "close": 0.158661, "volume": 3136626.0}, {"date": "2021-03-29", "close": 0.1539945, "volume": 922140.0}, {"date": "2021-03-30", "close": 0.139995, "volume": 702450.0}, {"date": "2021-03-31", "close": 0.149328, "volume": 2253386.0}, {"date": "2021-04-01", "close": 0.1446615, "volume": 592761.0}, {"date": "2021-04-06", "close": 0.139995, "volume": 150813.0}, {"date": "2021-04-07", "close": 0.1353285, "volume": 480758.0}, {"date": "2021-04-08", "close": 0.1353285, "volume": 272685.0}, {"date": "2021-04-09", "close": 0.139995, "volume": 1120383.0}, {"date": "2021-04-12", "close": 0.130662, "volume": 552884.0}, {"date": "2021-04-13", "close": 0.130662, "volume": 276968.0}, {"date": "2021-04-14", "close": 0.130662, "volume": 908272.0}, {"date": "2021-04-15", "close": 0.139995, "volume": 3174928.0}, {"date": "2021-04-16", "close": 0.1353285, "volume": 327096.0}, {"date": "2021-04-19", "close": 0.1353285, "volume": 1641398.0}, {"date": "2021-04-20", "close": 0.1259955, "volume": 669833.0}, {"date": "2021-04-21", "close": 0.130662, "volume": 223609.0}, {"date": "2021-04-22", "close": 0.130662, "volume": 209552.0}, {"date": "2021-04-23", "close": 0.130662, "volume": 280533.0}, {"date": "2021-04-27", "close": 0.130662, "volume": 110653.0}, {"date": "2021-04-29", "close": 0.130662, "volume": 79244.0}, {"date": "2021-04-30", "close": 0.130662, "volume": 225659.0}, {"date": "2021-05-03", "close": 0.1259955, "volume": 726358.0}, {"date": "2021-05-04", "close": 0.121329, "volume": 540214.0}, {"date": "2021-05-05", "close": 0.121329, "volume": 1081835.0}, {"date": "2021-05-06", "close": 0.121329, "volume": 793214.0}, {"date": "2021-05-07", "close": 0.121329, "volume": 94693.0}, {"date": "2021-05-10", "close": 0.1185291, "volume": 23894.0}, {"date": "2021-05-11", "close": 0.1166625, "volume": 562722.0}, {"date": "2021-05-12", "close": 0.1166625, "volume": 360981.0}, {"date": "2021-05-13", "close": 0.1166625, "volume": 235723.0}, {"date": "2021-05-14", "close": 0.1166625, "volume": 214293.0}, {"date": "2021-05-17", "close": 0.111996, "volume": 401974.0}, {"date": "2021-05-18", "close": 0.111996, "volume": 171983.0}, {"date": "2021-05-19", "close": 0.111996, "volume": 330012.0}, {"date": "2021-05-20", "close": 0.111996, "volume": 32144.0}, {"date": "2021-05-21", "close": 0.1166625, "volume": 2374149.0}, {"date": "2021-05-24", "close": 0.1166625, "volume": 1366160.0}, {"date": "2021-05-25", "close": 0.1166625, "volume": 621502.0}, {"date": "2021-05-26", "close": 0.1166625, "volume": 933974.0}, {"date": "2021-05-28", "close": 0.1166625, "volume": 466785.0}, {"date": "2021-05-31", "close": 0.1166625, "volume": 219299.0}, {"date": "2021-06-01", "close": 0.1138626, "volume": 431500.0}, {"date": "2021-06-02", "close": 0.1166625, "volume": 658350.0}, {"date": "2021-06-03", "close": 0.111996, "volume": 2737577.0}, {"date": "2021-06-04", "close": 0.111996, "volume": 2113.0}, {"date": "2021-06-07", "close": 0.111996, "volume": 636457.0}, {"date": "2021-06-08", "close": 0.121329, "volume": 2396266.0}, {"date": "2021-06-09", "close": 0.1259955, "volume": 1507126.0}, {"date": "2021-06-10", "close": 0.139995, "volume": 2599165.0}, {"date": "2021-06-11", "close": 0.149328, "volume": 2322379.0}, {"date": "2021-06-15", "close": 0.1446615, "volume": 1237030.0}, {"date": "2021-06-16", "close": 0.139995, "volume": 1914185.0}, {"date": "2021-06-17", "close": 0.1539945, "volume": 2073332.0}, {"date": "2021-06-18", "close": 0.1633275, "volume": 7360179.0}, {"date": "2021-06-21", "close": 0.167994, "volume": 3173462.0}, {"date": "2021-06-22", "close": 0.1726605, "volume": 5592134.0}, {"date": "2021-06-23", "close": 0.158661, "volume": 6070904.0}, {"date": "2021-06-24", "close": 0.149328, "volume": 658470.0}, {"date": "2021-06-25", "close": 0.149328, "volume": 1533631.0}, {"date": "2021-06-28", "close": 0.1539945, "volume": 1335389.0}, {"date": "2021-06-29", "close": 0.1539945, "volume": 689876.0}, {"date": "2021-06-30", "close": 0.1633275, "volume": 3305235.0}, {"date": "2021-07-01", "close": 0.149328, "volume": 633765.0}, {"date": "2021-07-02", "close": 0.1539945, "volume": 249764.0}, {"date": "2021-07-05", "close": 0.149328, "volume": 1040120.0}, {"date": "2021-07-06", "close": 0.1446615, "volume": 433740.0}, {"date": "2021-07-07", "close": 0.149328, "volume": 1004239.0}, {"date": "2021-07-08", "close": 0.139995, "volume": 239979.0}, {"date": "2021-07-09", "close": 0.1539945, "volume": 1049705.0}, {"date": "2021-07-12", "close": 0.139995, "volume": 837826.0}, {"date": "2021-07-13", "close": 0.139995, "volume": 277634.0}, {"date": "2021-07-14", "close": 0.139995, "volume": 196076.0}, {"date": "2021-07-15", "close": 0.149328, "volume": 650300.0}, {"date": "2021-07-16", "close": 0.149328, "volume": 262515.0}, {"date": "2021-07-21", "close": 0.1446615, "volume": 668595.0}, {"date": "2021-07-22", "close": 0.1446615, "volume": 269557.0}, {"date": "2021-07-23", "close": 0.1446615, "volume": 486453.0}, {"date": "2021-07-26", "close": 0.139995, "volume": 820384.0}, {"date": "2021-07-27", "close": 0.1353285, "volume": 665505.0}, {"date": "2021-07-28", "close": 0.1353285, "volume": 44360.0}, {"date": "2021-07-29", "close": 0.1353285, "volume": 551284.0}, {"date": "2021-08-02", "close": 0.130662, "volume": 582705.0}, {"date": "2021-08-03", "close": 0.130662, "volume": 27858.0}, {"date": "2021-08-04", "close": 0.1353285, "volume": 416105.0}, {"date": "2021-08-05", "close": 0.130662, "volume": 218377.0}, {"date": "2021-08-06", "close": 0.1353285, "volume": 163370.0}, {"date": "2021-08-09", "close": 0.130662, "volume": 341270.0}, {"date": "2021-08-10", "close": 0.130662, "volume": 1074.0}, {"date": "2021-08-11", "close": 0.130662, "volume": 772212.0}, {"date": "2021-08-12", "close": 0.1353285, "volume": 420029.0}, {"date": "2021-08-13", "close": 0.1353285, "volume": 414122.0}, {"date": "2021-08-16", "close": 0.130662, "volume": 71761.0}, {"date": "2021-08-17", "close": 0.130662, "volume": 1375583.0}, {"date": "2021-08-18", "close": 0.130662, "volume": 1514587.0}, {"date": "2021-08-19", "close": 0.1353285, "volume": 1186164.0}, {"date": "2021-08-20", "close": 0.130662, "volume": 710678.0}, {"date": "2021-08-23", "close": 0.130662, "volume": 553776.0}, {"date": "2021-08-24", "close": 0.1353285, "volume": 1772695.0}, {"date": "2021-08-25", "close": 0.1353285, "volume": 682743.0}, {"date": "2021-08-26", "close": 0.1353285, "volume": 2118824.0}, {"date": "2021-08-27", "close": 0.130662, "volume": 1183259.0}, {"date": "2021-08-30", "close": 0.1259955, "volume": 1377041.0}, {"date": "2021-08-31", "close": 0.1259955, "volume": 183971.0}, {"date": "2021-09-01", "close": 0.130662, "volume": 1249694.0}, {"date": "2021-09-02", "close": 0.130662, "volume": 739060.0}, {"date": "2021-09-03", "close": 0.1353285, "volume": 1269976.0}, {"date": "2021-09-06", "close": 0.130662, "volume": 1428588.0}, {"date": "2021-09-07", "close": 0.1259955, "volume": 1241703.0}, {"date": "2021-09-08", "close": 0.1353285, "volume": 1813290.0}, {"date": "2021-09-09", "close": 0.1259955, "volume": 1454757.0}, {"date": "2021-09-10", "close": 0.1353285, "volume": 975200.0}, {"date": "2021-09-13", "close": 0.139995, "volume": 1351996.0}, {"date": "2021-09-14", "close": 0.1259955, "volume": 715957.0}, {"date": "2021-09-15", "close": 0.1353285, "volume": 1286522.0}, {"date": "2021-09-16", "close": 0.1353285, "volume": 1147574.0}, {"date": "2021-09-17", "close": 0.130662, "volume": 780806.0}, {"date": "2021-09-20", "close": 0.121329, "volume": 1370499.0}, {"date": "2021-09-21", "close": 0.1259955, "volume": 389075.0}, {"date": "2021-09-22", "close": 0.1259955, "volume": 5411.0}, {"date": "2021-09-23", "close": 0.1259955, "volume": 806.0}, {"date": "2021-09-24", "close": 0.12832875, "volume": 577485.0}, {"date": "2021-09-27", "close": 0.121329, "volume": 394192.0}, {"date": "2021-09-28", "close": 0.121329, "volume": 419011.0}, {"date": "2021-09-29", "close": 0.121329, "volume": 1621727.0}, {"date": "2021-09-30", "close": 0.130662, "volume": 949088.0}, {"date": "2021-10-01", "close": 0.12832875, "volume": 588256.0}, {"date": "2021-10-04", "close": 0.130662, "volume": 270927.0}, {"date": "2021-10-05", "close": 0.130662, "volume": 326030.0}, {"date": "2021-10-06", "close": 0.130662, "volume": 152577.0}, {"date": "2021-10-07", "close": 0.1259955, "volume": 697432.0}, {"date": "2021-10-08", "close": 0.1259955, "volume": 5357.0}, {"date": "2021-10-11", "close": 0.130662, "volume": 2394508.0}, {"date": "2021-10-12", "close": 0.1166625, "volume": 2480466.0}, {"date": "2021-10-13", "close": 0.1259955, "volume": 7341302.0}, {"date": "2021-10-14", "close": 0.1353285, "volume": 4024108.0}, {"date": "2021-10-15", "close": 0.1446615, "volume": 2733488.0}, {"date": "2021-10-18", "close": 0.139995, "volume": 710332.0}, {"date": "2021-10-19", "close": 0.1446615, "volume": 1264279.0}, {"date": "2021-10-20", "close": 0.130662, "volume": 8920117.0}, {"date": "2021-10-21", "close": 0.1259955, "volume": 257811.0}, {"date": "2021-10-22", "close": 0.130662, "volume": 3238265.0}, {"date": "2021-10-25", "close": 0.121329, "volume": 805954.0}, {"date": "2021-10-26", "close": 0.12366225, "volume": 274848.0}, {"date": "2021-10-27", "close": 0.130662, "volume": 1080681.0}, {"date": "2021-10-28", "close": 0.1259955, "volume": 1194072.0}, {"date": "2021-10-29", "close": 0.1259955, "volume": 1157781.0}, {"date": "2021-11-01", "close": 0.121329, "volume": 919850.0}, {"date": "2021-11-02", "close": 0.1259955, "volume": 2120645.0}, {"date": "2021-11-03", "close": 0.1259955, "volume": 2645904.0}, {"date": "2021-11-04", "close": 0.121329, "volume": 1984920.0}, {"date": "2021-11-05", "close": 0.121329, "volume": 1722853.0}, {"date": "2021-11-08", "close": 0.1166625, "volume": 754919.0}, {"date": "2021-11-09", "close": 0.1166625, "volume": 1872624.0}, {"date": "2021-11-10", "close": 0.1166625, "volume": 39129.0}, {"date": "2021-11-11", "close": 0.121329, "volume": 940579.0}, {"date": "2021-11-12", "close": 0.1166625, "volume": 3657023.0}, {"date": "2021-11-15", "close": 0.1166625, "volume": 1292155.0}, {"date": "2021-11-16", "close": 0.1166625, "volume": 4020403.0}, {"date": "2021-11-17", "close": 0.1166625, "volume": 276042.0}, {"date": "2021-11-18", "close": 0.1166625, "volume": 1279366.0}, {"date": "2021-11-19", "close": 0.111996, "volume": 1001971.0}, {"date": "2021-11-22", "close": 0.1166625, "volume": 347561.0}, {"date": "2021-11-23", "close": 0.1073295, "volume": 785145.0}, {"date": "2021-11-24", "close": 0.111996, "volume": 366622.0}, {"date": "2021-11-25", "close": 0.111996, "volume": 1088678.0}, {"date": "2021-11-26", "close": 0.1073295, "volume": 154472.0}, {"date": "2021-11-29", "close": 0.102663, "volume": 425935.0}, {"date": "2021-11-30", "close": 0.1073295, "volume": 148915.0}, {"date": "2021-12-01", "close": 0.102663, "volume": 578186.0}, {"date": "2021-12-02", "close": 0.1073295, "volume": 2304824.0}, {"date": "2021-12-03", "close": 0.102663, "volume": 1355151.0}, {"date": "2021-12-06", "close": 0.10032975, "volume": 41334.0}, {"date": "2021-12-07", "close": 0.0979965, "volume": 1403483.0}, {"date": "2021-12-08", "close": 0.102663, "volume": 3156156.0}, {"date": "2021-12-09", "close": 0.0979965, "volume": 1100436.0}, {"date": "2021-12-10", "close": 0.0979965, "volume": 1520931.0}, {"date": "2021-12-13", "close": 0.09333, "volume": 1688132.0}, {"date": "2021-12-14", "close": 0.09333, "volume": 4320138.0}, {"date": "2021-12-15", "close": 0.09333, "volume": 633238.0}, {"date": "2021-12-16", "close": 0.09333, "volume": 2078798.0}, {"date": "2021-12-17", "close": 0.0923967, "volume": 1071023.0}, {"date": "2021-12-20", "close": 0.0849303, "volume": 2356669.0}, {"date": "2021-12-21", "close": 0.0849303, "volume": 3517292.0}, {"date": "2021-12-22", "close": 0.0830637, "volume": 726236.0}, {"date": "2021-12-23", "close": 0.083997, "volume": 113844.0}, {"date": "2021-12-29", "close": 0.083997, "volume": 181339.0}, {"date": "2021-12-30", "close": 0.083997, "volume": 120981.0}, {"date": "2021-12-31", "close": 0.0877302, "volume": 1376926.0}, {"date": "2022-01-04", "close": 0.0867969, "volume": 243718.0}, {"date": "2022-01-05", "close": 0.0867969, "volume": 303634.0}, {"date": "2022-01-06", "close": 0.0849303, "volume": 241376.0}, {"date": "2022-01-07", "close": 0.0858636, "volume": 878805.0}, {"date": "2022-01-10", "close": 0.083997, "volume": 386778.0}, {"date": "2022-01-11", "close": 0.0858636, "volume": 259181.0}, {"date": "2022-01-12", "close": 0.0858636, "volume": 49579.0}, {"date": "2022-01-13", "close": 0.0858636, "volume": 569052.0}, {"date": "2022-01-14", "close": 0.083997, "volume": 175013.0}, {"date": "2022-01-17", "close": 0.0858636, "volume": 427430.0}, {"date": "2022-01-18", "close": 0.083997, "volume": 660531.0}, {"date": "2022-01-19", "close": 0.083997, "volume": 125362.0}, {"date": "2022-01-20", "close": 0.083997, "volume": 985011.0}, {"date": "2022-01-21", "close": 0.0830637, "volume": 1539256.0}, {"date": "2022-01-24", "close": 0.0830637, "volume": 340384.0}, {"date": "2022-01-27", "close": 0.0821304, "volume": 755440.0}, {"date": "2022-01-28", "close": 0.0821304, "volume": 556988.0}, {"date": "2022-01-31", "close": 0.0811971, "volume": 478762.0}, {"date": "2022-02-01", "close": 0.0793305, "volume": 193095.0}, {"date": "2022-02-02", "close": 0.0830637, "volume": 91407.0}, {"date": "2022-02-03", "close": 0.0821304, "volume": 26787.0}, {"date": "2022-02-04", "close": 0.0830637, "volume": 900032.0}, {"date": "2022-02-07", "close": 0.0830637, "volume": 361795.0}, {"date": "2022-02-08", "close": 0.0886635, "volume": 6092493.0}, {"date": "2022-02-09", "close": 0.0877302, "volume": 628827.0}, {"date": "2022-02-10", "close": 0.0858636, "volume": 655341.0}, {"date": "2022-02-11", "close": 0.0867969, "volume": 268336.0}, {"date": "2022-02-14", "close": 0.0867969, "volume": 125205.0}, {"date": "2022-02-15", "close": 0.0867969, "volume": 67589.0}, {"date": "2022-02-16", "close": 0.0877302, "volume": 1496389.0}, {"date": "2022-02-17", "close": 0.0867969, "volume": 6001288.0}, {"date": "2022-02-18", "close": 0.0914634, "volume": 5279481.0}, {"date": "2022-02-21", "close": 0.102663, "volume": 3554817.0}, {"date": "2022-02-22", "close": 0.0979965, "volume": 5200021.0}, {"date": "2022-02-23", "close": 0.09333, "volume": 1758325.0}, {"date": "2022-02-24", "close": 0.102663, "volume": 2305256.0}, {"date": "2022-02-25", "close": 0.121329, "volume": 9957800.0}, {"date": "2022-02-28", "close": 0.121329, "volume": 1956393.0}, {"date": "2022-03-01", "close": 0.111996, "volume": 3710463.0}, {"date": "2022-03-02", "close": 0.1166625, "volume": 2640241.0}, {"date": "2022-03-03", "close": 0.102663, "volume": 2376475.0}, {"date": "2022-03-04", "close": 0.102663, "volume": 2302474.0}, {"date": "2022-03-07", "close": 0.102663, "volume": 568869.0}, {"date": "2022-03-08", "close": 0.0979965, "volume": 1241945.0}, {"date": "2022-03-09", "close": 0.1073295, "volume": 645218.0}, {"date": "2022-03-10", "close": 0.1073295, "volume": 739937.0}, {"date": "2022-03-11", "close": 0.102663, "volume": 2126942.0}, {"date": "2022-03-14", "close": 0.0979965, "volume": 2135751.0}, {"date": "2022-03-15", "close": 0.102663, "volume": 59084.0}, {"date": "2022-03-16", "close": 0.0979965, "volume": 201256.0}, {"date": "2022-03-17", "close": 0.102663, "volume": 1179964.0}, {"date": "2022-03-18", "close": 0.1073295, "volume": 1217823.0}, {"date": "2022-03-21", "close": 0.1073295, "volume": 378686.0}, {"date": "2022-03-22", "close": 0.102663, "volume": 258.0}, {"date": "2022-03-23", "close": 0.102663, "volume": 1327796.0}, {"date": "2022-03-24", "close": 0.102663, "volume": 118395.0}, {"date": "2022-03-25", "close": 0.111996, "volume": 4802278.0}, {"date": "2022-03-28", "close": 0.1073295, "volume": 3718835.0}, {"date": "2022-03-29", "close": 0.1073295, "volume": 1038577.0}, {"date": "2022-03-30", "close": 0.0979965, "volume": 2449208.0}, {"date": "2022-03-31", "close": 0.102663, "volume": 1741305.0}, {"date": "2022-04-01", "close": 0.1073295, "volume": 683845.0}, {"date": "2022-04-04", "close": 0.0979965, "volume": 1843119.0}, {"date": "2022-04-05", "close": 0.102663, "volume": 1879999.0}, {"date": "2022-04-06", "close": 0.10032975, "volume": 72284.0}, {"date": "2022-04-07", "close": 0.102663, "volume": 20178.0}, {"date": "2022-04-08", "close": 0.09333, "volume": 2241690.0}, {"date": "2022-04-11", "close": 0.0923967, "volume": 2198458.0}, {"date": "2022-04-12", "close": 0.102663, "volume": 1409097.0}, {"date": "2022-04-13", "close": 0.0979965, "volume": 1470174.0}, {"date": "2022-04-14", "close": 0.0979965, "volume": 891276.0}, {"date": "2022-04-19", "close": 0.0923967, "volume": 2161967.0}, {"date": "2022-04-20", "close": 0.0905301, "volume": 2543640.0}, {"date": "2022-04-21", "close": 0.0979965, "volume": 2263857.0}, {"date": "2022-04-22", "close": 0.102663, "volume": 2865378.0}, {"date": "2022-04-26", "close": 0.0979965, "volume": 78040.0}, {"date": "2022-04-27", "close": 0.0979965, "volume": 1684718.0}, {"date": "2022-04-28", "close": 0.09333, "volume": 252696.0}, {"date": "2022-04-29", "close": 0.09333, "volume": 947030.0}, {"date": "2022-05-02", "close": 0.0979965, "volume": 985701.0}, {"date": "2022-05-03", "close": 0.0895968, "volume": 287619.0}, {"date": "2022-05-04", "close": 0.0821304, "volume": 2906858.0}, {"date": "2022-05-05", "close": 0.0914634, "volume": 831271.0}, {"date": "2022-05-06", "close": 0.0979965, "volume": 1707590.0}, {"date": "2022-05-09", "close": 0.09333, "volume": 1990486.0}, {"date": "2022-05-10", "close": 0.0923967, "volume": 1861515.0}, {"date": "2022-05-11", "close": 0.09333, "volume": 537297.0}, {"date": "2022-05-12", "close": 0.09333, "volume": 1390316.0}, {"date": "2022-05-13", "close": 0.0923967, "volume": 1527030.0}, {"date": "2022-05-16", "close": 0.0923967, "volume": 851592.0}, {"date": "2022-05-17", "close": 0.0923967, "volume": 708726.0}, {"date": "2022-05-18", "close": 0.0914634, "volume": 1728167.0}, {"date": "2022-05-19", "close": 0.09333, "volume": 1031543.0}, {"date": "2022-05-20", "close": 0.0923967, "volume": 596265.0}, {"date": "2022-05-23", "close": 0.0923967, "volume": 1676263.0}, {"date": "2022-05-24", "close": 0.0923967, "volume": 1764480.0}, {"date": "2022-05-25", "close": 0.0914634, "volume": 1855407.0}, {"date": "2022-05-26", "close": 0.0923967, "volume": 1409175.0}, {"date": "2022-05-27", "close": 0.09333, "volume": 2538864.0}, {"date": "2022-05-30", "close": 0.0979965, "volume": 2787882.0}, {"date": "2022-05-31", "close": 0.0979965, "volume": 3599589.0}, {"date": "2022-06-01", "close": 0.09333, "volume": 4051195.0}, {"date": "2022-06-02", "close": 0.09333, "volume": 843903.0}, {"date": "2022-06-03", "close": 0.0895968, "volume": 4339179.0}, {"date": "2022-06-06", "close": 0.09333, "volume": 1118349.0}, {"date": "2022-06-07", "close": 0.0914634, "volume": 2237782.0}, {"date": "2022-06-08", "close": 0.0793305, "volume": 840183.0}, {"date": "2022-06-09", "close": 0.0718641, "volume": 570034.0}, {"date": "2022-06-10", "close": 0.0895968, "volume": 4032921.0}, {"date": "2022-06-14", "close": 0.0858636, "volume": 616738.0}, {"date": "2022-06-15", "close": 0.083997, "volume": 1437927.0}, {"date": "2022-06-16", "close": 0.0867969, "volume": 1489166.0}, {"date": "2022-06-17", "close": 0.0858636, "volume": 122285948.0}, {"date": "2022-06-20", "close": 0.083997, "volume": 94069.0}, {"date": "2022-06-21", "close": 0.083997, "volume": 86321.0}, {"date": "2022-06-22", "close": 0.0830637, "volume": 213970.0}, {"date": "2022-06-23", "close": 0.0811971, "volume": 161863.0}, {"date": "2022-06-24", "close": 0.0793305, "volume": 781978.0}, {"date": "2022-06-27", "close": 0.0783972, "volume": 311681.0}, {"date": "2022-06-28", "close": 0.0793305, "volume": 470408.0}, {"date": "2022-06-29", "close": 0.0811971, "volume": 397188.0}, {"date": "2022-06-30", "close": 0.0783972, "volume": 37522.0}, {"date": "2022-07-01", "close": 0.0709308, "volume": 1072951.0}, {"date": "2022-07-04", "close": 0.0737307, "volume": 260388.0}, {"date": "2022-07-05", "close": 0.0737307, "volume": 369327.0}, {"date": "2022-07-07", "close": 0.0718641, "volume": 373971.0}, {"date": "2022-07-08", "close": 0.0718641, "volume": 1613983.0}, {"date": "2022-07-11", "close": 0.0718641, "volume": 558192.0}, {"date": "2022-07-12", "close": 0.0690642, "volume": 3865805.0}, {"date": "2022-07-13", "close": 0.0690642, "volume": 114901.0}, {"date": "2022-07-14", "close": 0.0690642, "volume": 224243.0}, {"date": "2022-07-15", "close": 0.0681309, "volume": 190841.0}, {"date": "2022-07-18", "close": 0.0681309, "volume": 580001.0}, {"date": "2022-07-19", "close": 0.0662643, "volume": 1250955.0}, {"date": "2022-07-20", "close": 0.065331, "volume": 465479.0}, {"date": "2022-07-21", "close": 0.0625311, "volume": 355982.0}, {"date": "2022-07-22", "close": 0.0671976, "volume": 1404899.0}, {"date": "2022-07-25", "close": 0.0671976, "volume": 1091239.0}, {"date": "2022-07-26", "close": 0.0671976, "volume": 72848.0}, {"date": "2022-07-27", "close": 0.0858636, "volume": 3240385.0}, {"date": "2022-07-28", "close": 0.0793305, "volume": 1607085.0}, {"date": "2022-07-29", "close": 0.0821304, "volume": 3178546.0}, {"date": "2022-08-01", "close": 0.083997, "volume": 100248.0}, {"date": "2022-08-02", "close": 0.0755973, "volume": 1055485.0}, {"date": "2022-08-03", "close": 0.0690642, "volume": 473476.0}, {"date": "2022-08-04", "close": 0.074664, "volume": 4292773.0}, {"date": "2022-08-05", "close": 0.074664, "volume": 579579.0}, {"date": "2022-08-08", "close": 0.074664, "volume": 484712.0}, {"date": "2022-08-09", "close": 0.0718641, "volume": 317172.0}, {"date": "2022-08-10", "close": 0.0737307, "volume": 21749.0}, {"date": "2022-08-11", "close": 0.0727974, "volume": 96536.0}, {"date": "2022-08-12", "close": 0.0690642, "volume": 254814.0}, {"date": "2022-08-15", "close": 0.0699975, "volume": 399718.0}, {"date": "2022-08-16", "close": 0.0699975, "volume": 473385.0}, {"date": "2022-08-17", "close": 0.06953085, "volume": 43155.0}, {"date": "2022-08-18", "close": 0.0709308, "volume": 235427.0}, {"date": "2022-08-19", "close": 0.0681309, "volume": 472126.0}, {"date": "2022-08-23", "close": 0.0690642, "volume": 411110.0}, {"date": "2022-08-24", "close": 0.0681309, "volume": 336421.0}, {"date": "2022-08-25", "close": 0.0681309, "volume": 959427.0}, {"date": "2022-08-26", "close": 0.0671976, "volume": 179401.0}, {"date": "2022-08-29", "close": 0.065331, "volume": 697874.0}, {"date": "2022-08-30", "close": 0.065331, "volume": 540492.0}, {"date": "2022-08-31", "close": 0.0662643, "volume": 18436.0}, {"date": "2022-09-01", "close": 0.0662643, "volume": 592870.0}, {"date": "2022-09-02", "close": 0.065331, "volume": 691008.0}, {"date": "2022-09-05", "close": 0.0643977, "volume": 198111.0}, {"date": "2022-09-06", "close": 0.07139745, "volume": 761157.0}, {"date": "2022-09-07", "close": 0.0727974, "volume": 385830.0}, {"date": "2022-09-08", "close": 0.0765306, "volume": 742753.0}, {"date": "2022-09-09", "close": 0.0830637, "volume": 1177392.0}, {"date": "2022-09-12", "close": 0.083997, "volume": 536087.0}, {"date": "2022-09-13", "close": 0.0821304, "volume": 1346325.0}, {"date": "2022-09-14", "close": 0.0821304, "volume": 227016.0}, {"date": "2022-09-15", "close": 0.083997, "volume": 288774.0}, {"date": "2022-09-16", "close": 0.083997, "volume": 491303.0}, {"date": "2022-09-19", "close": 0.083997, "volume": 878070.0}, {"date": "2022-09-20", "close": 0.0821304, "volume": 307236.0}, {"date": "2022-09-21", "close": 0.0821304, "volume": 394922.0}, {"date": "2022-09-23", "close": 0.0802638, "volume": 125789.0}, {"date": "2022-09-28", "close": 0.0727974, "volume": 152244.0}, {"date": "2022-09-29", "close": 0.0774639, "volume": 136955.0}, {"date": "2022-09-30", "close": 0.0774639, "volume": 115643.0}, {"date": "2022-10-03", "close": 0.0802638, "volume": 272188.0}, {"date": "2022-10-04", "close": 0.0802638, "volume": 475112.0}, {"date": "2022-10-05", "close": 0.0830637, "volume": 320344.0}, {"date": "2022-10-06", "close": 0.083997, "volume": 357827.0}, {"date": "2022-10-07", "close": 0.0849303, "volume": 2586164.0}, {"date": "2022-10-10", "close": 0.0858636, "volume": 3841818.0}, {"date": "2022-10-11", "close": 0.0858636, "volume": 308162.0}, {"date": "2022-10-12", "close": 0.0830637, "volume": 312418.0}, {"date": "2022-10-13", "close": 0.083997, "volume": 1084434.0}, {"date": "2022-10-14", "close": 0.083997, "volume": 162153.0}, {"date": "2022-10-17", "close": 0.0811971, "volume": 197993.0}, {"date": "2022-10-19", "close": 0.0821304, "volume": 192611.0}, {"date": "2022-10-20", "close": 0.083997, "volume": 164530.0}, {"date": "2022-10-24", "close": 0.083997, "volume": 411091.0}, {"date": "2022-10-25", "close": 0.0830637, "volume": 534493.0}, {"date": "2022-10-26", "close": 0.083997, "volume": 205636.0}, {"date": "2022-10-27", "close": 0.083997, "volume": 253536.0}, {"date": "2022-10-28", "close": 0.0830637, "volume": 907812.0}, {"date": "2022-10-31", "close": 0.0821304, "volume": 587170.0}, {"date": "2022-11-01", "close": 0.0821304, "volume": 127647.0}, {"date": "2022-11-02", "close": 0.0821304, "volume": 87539.0}, {"date": "2022-11-03", "close": 0.0802638, "volume": 208271.0}, {"date": "2022-11-04", "close": 0.0774639, "volume": 518274.0}, {"date": "2022-11-07", "close": 0.0765306, "volume": 390690.0}, {"date": "2022-11-08", "close": 0.0765306, "volume": 128646.0}, {"date": "2022-11-10", "close": 0.0765306, "volume": 10756.0}, {"date": "2022-11-11", "close": 0.0765306, "volume": 130049.0}, {"date": "2022-11-14", "close": 0.0765306, "volume": 953213.0}, {"date": "2022-11-15", "close": 0.0765306, "volume": 682956.0}, {"date": "2022-11-16", "close": 0.0774639, "volume": 32144.0}, {"date": "2022-11-17", "close": 0.0774639, "volume": 150656.0}, {"date": "2022-11-18", "close": 0.0774639, "volume": 6594.0}, {"date": "2022-11-21", "close": 0.0811971, "volume": 792639.0}, {"date": "2022-11-22", "close": 0.0811971, "volume": 18441.0}, {"date": "2022-11-23", "close": 0.0811971, "volume": 128683256.0}, {"date": "2022-11-24", "close": 0.0802638, "volume": 669104.0}, {"date": "2022-11-25", "close": 0.0811971, "volume": 287704.0}, {"date": "2022-11-28", "close": 0.0793305, "volume": 464366.0}, {"date": "2022-11-29", "close": 0.0793305, "volume": 34637.0}, {"date": "2022-11-30", "close": 0.0783972, "volume": 133665.0}, {"date": "2022-12-01", "close": 0.0774639, "volume": 235787.0}, {"date": "2022-12-02", "close": 0.0783972, "volume": 125358.0}, {"date": "2022-12-05", "close": 0.0783972, "volume": 257784.0}, {"date": "2022-12-06", "close": 0.0783972, "volume": 9910220.0}, {"date": "2022-12-07", "close": 0.074664, "volume": 181848.0}, {"date": "2022-12-08", "close": 0.074664, "volume": 1277167.0}, {"date": "2022-12-09", "close": 0.074664, "volume": 2643184.0}, {"date": "2022-12-12", "close": 0.0737307, "volume": 57785.0}, {"date": "2022-12-13", "close": 0.0737307, "volume": 97175.0}, {"date": "2022-12-14", "close": 0.0727974, "volume": 183923.0}, {"date": "2022-12-15", "close": 0.0727974, "volume": 494046.0}, {"date": "2022-12-16", "close": 0.0737307, "volume": 1113583.0}, {"date": "2022-12-19", "close": 0.0709308, "volume": 1217070.0}, {"date": "2022-12-20", "close": 0.0718641, "volume": 675392.0}, {"date": "2022-12-21", "close": 0.0690642, "volume": 648250.0}, {"date": "2022-12-22", "close": 0.0709308, "volume": 342933.0}, {"date": "2022-12-23", "close": 0.0699975, "volume": 190550.0}, {"date": "2022-12-28", "close": 0.0727974, "volume": 169189.0}, {"date": "2022-12-29", "close": 0.0699975, "volume": 260286.0}, {"date": "2022-12-30", "close": 0.0709308, "volume": 170278.0}, {"date": "2023-01-03", "close": 0.0699975, "volume": 714301.0}, {"date": "2023-01-04", "close": 0.0699975, "volume": 624251.0}, {"date": "2023-01-05", "close": 0.0699975, "volume": 25290.0}, {"date": "2023-01-06", "close": 0.0718641, "volume": 1343919.0}, {"date": "2023-01-09", "close": 0.0699975, "volume": 450135.0}, {"date": "2023-01-10", "close": 0.0727974, "volume": 113430.0}, {"date": "2023-01-11", "close": 0.0727974, "volume": 3861955.0}, {"date": "2023-01-12", "close": 0.0727974, "volume": 299151.0}, {"date": "2023-01-13", "close": 0.074664, "volume": 881840.0}, {"date": "2023-01-16", "close": 0.074664, "volume": 864151.0}, {"date": "2023-01-17", "close": 0.0774639, "volume": 983263.0}, {"date": "2023-01-18", "close": 0.0765306, "volume": 231631.0}, {"date": "2023-01-19", "close": 0.074664, "volume": 639876.0}, {"date": "2023-01-20", "close": 0.0774639, "volume": 780626.0}, {"date": "2023-01-23", "close": 0.0821304, "volume": 1485746.0}, {"date": "2023-01-24", "close": 0.083997, "volume": 575118.0}, {"date": "2023-01-25", "close": 0.0821304, "volume": 324975.0}, {"date": "2023-01-27", "close": 0.0830637, "volume": 1499017.0}, {"date": "2023-01-30", "close": 0.0849303, "volume": 1454321.0}, {"date": "2023-01-31", "close": 0.0858636, "volume": 576272.0}, {"date": "2023-02-01", "close": 0.083997, "volume": 468858.0}, {"date": "2023-02-02", "close": 0.0802638, "volume": 82739.0}, {"date": "2023-02-03", "close": 0.083997, "volume": 17328.0}, {"date": "2023-02-06", "close": 0.0821304, "volume": 260208.0}, {"date": "2023-02-07", "close": 0.0821304, "volume": 15938.0}, {"date": "2023-02-08", "close": 0.0793305, "volume": 252452.0}, {"date": "2023-02-09", "close": 0.0867969, "volume": 1382557.0}, {"date": "2023-02-10", "close": 0.0923967, "volume": 3163061.0}, {"date": "2023-02-13", "close": 0.0979965, "volume": 3614891.0}, {"date": "2023-02-14", "close": 0.09333, "volume": 2713140.0}, {"date": "2023-02-15", "close": 0.09333, "volume": 969308.0}, {"date": "2023-02-16", "close": 0.09333, "volume": 628590.0}, {"date": "2023-02-17", "close": 0.09333, "volume": 779494.0}, {"date": "2023-02-20", "close": 0.0923967, "volume": 1123035.0}, {"date": "2023-02-21", "close": 0.0877302, "volume": 1358536.0}, {"date": "2023-02-22", "close": 0.083997, "volume": 810589.0}, {"date": "2023-02-23", "close": 0.0849303, "volume": 1043642.0}, {"date": "2023-02-24", "close": 0.0886635, "volume": 1321776.0}, {"date": "2023-02-27", "close": 0.0858636, "volume": 44676.0}, {"date": "2023-02-28", "close": 0.0923967, "volume": 1213314.0}, {"date": "2023-03-01", "close": 0.0923967, "volume": 517830.0}, {"date": "2023-03-02", "close": 0.0923967, "volume": 520931.0}, {"date": "2023-03-03", "close": 0.09333, "volume": 823990.0}, {"date": "2023-03-06", "close": 0.0923967, "volume": 379640.0}, {"date": "2023-03-07", "close": 0.0923967, "volume": 146062.0}, {"date": "2023-03-08", "close": 0.0914634, "volume": 129837.0}, {"date": "2023-03-09", "close": 0.0895968, "volume": 474893.0}, {"date": "2023-03-10", "close": 0.0877302, "volume": 197127.0}, {"date": "2023-03-13", "close": 0.0821304, "volume": 464987.0}, {"date": "2023-03-14", "close": 0.0821304, "volume": 261401.0}, {"date": "2023-03-15", "close": 0.0811971, "volume": 82576.0}, {"date": "2023-03-16", "close": 0.0802638, "volume": 107428.0}, {"date": "2023-03-17", "close": 0.0858636, "volume": 498413.0}, {"date": "2023-03-20", "close": 0.0858636, "volume": 41129.0}, {"date": "2023-03-21", "close": 0.0858636, "volume": 108983.0}, {"date": "2023-03-22", "close": 0.083997, "volume": 182160.0}, {"date": "2023-03-23", "close": 0.0821304, "volume": 1781.0}, {"date": "2023-03-24", "close": 0.0821304, "volume": 409737.0}, {"date": "2023-03-27", "close": 0.0793305, "volume": 413223.0}, {"date": "2023-03-28", "close": 0.083997, "volume": 78536.0}, {"date": "2023-03-29", "close": 0.0830637, "volume": 205303.0}, {"date": "2023-03-30", "close": 0.0830637, "volume": 294541.0}, {"date": "2023-03-31", "close": 0.0821304, "volume": 86618.0}, {"date": "2023-04-03", "close": 0.0783972, "volume": 280968.0}, {"date": "2023-04-04", "close": 0.0802638, "volume": 11268.0}, {"date": "2023-04-05", "close": 0.0783972, "volume": 88811.0}, {"date": "2023-04-06", "close": 0.0793305, "volume": 82443.0}, {"date": "2023-04-11", "close": 0.0793305, "volume": 68830.0}, {"date": "2023-04-12", "close": 0.0793305, "volume": 377382.0}, {"date": "2023-04-13", "close": 0.0802638, "volume": 152148.0}, {"date": "2023-04-14", "close": 0.0783972, "volume": 37960.0}, {"date": "2023-04-17", "close": 0.0783972, "volume": 51408.0}, {"date": "2023-04-18", "close": 0.0793305, "volume": 863001.0}, {"date": "2023-04-19", "close": 0.0802638, "volume": 644688.0}, {"date": "2023-04-20", "close": 0.0802638, "volume": 184770.0}, {"date": "2023-04-21", "close": 0.0793305, "volume": 59652.0}, {"date": "2023-04-24", "close": 0.0783972, "volume": 114051.0}, {"date": "2023-04-26", "close": 0.0793305, "volume": 132825.0}, {"date": "2023-04-27", "close": 0.0793305, "volume": 81190.0}, {"date": "2023-04-28", "close": 0.0802638, "volume": 458393.0}, {"date": "2023-05-01", "close": 0.0774639, "volume": 808444.0}, {"date": "2023-05-02", "close": 0.0783972, "volume": 28449.0}, {"date": "2023-05-03", "close": 0.0783972, "volume": 4878.0}, {"date": "2023-05-04", "close": 0.0783972, "volume": 1913.0}, {"date": "2023-05-05", "close": 0.0774639, "volume": 837156.0}, {"date": "2023-05-08", "close": 0.0774639, "volume": 270561.0}, {"date": "2023-05-09", "close": 0.0765306, "volume": 477153.0}, {"date": "2023-05-10", "close": 0.0765306, "volume": 16072.0}, {"date": "2023-05-11", "close": 0.0755973, "volume": 117467.0}, {"date": "2023-05-12", "close": 0.0727974, "volume": 1797921.0}, {"date": "2023-05-15", "close": 0.0727974, "volume": 269353.0}, {"date": "2023-05-16", "close": 0.0718641, "volume": 1127730.0}, {"date": "2023-05-17", "close": 0.0727974, "volume": 233151.0}, {"date": "2023-05-19", "close": 0.0727974, "volume": 194561.0}, {"date": "2023-05-22", "close": 0.074664, "volume": 128280.0}, {"date": "2023-05-23", "close": 0.0737307, "volume": 22032.0}, {"date": "2023-05-24", "close": 0.0737307, "volume": 4876.0}, {"date": "2023-05-25", "close": 0.0737307, "volume": 30919.0}, {"date": "2023-05-26", "close": 0.0737307, "volume": 10705.0}, {"date": "2023-05-29", "close": 0.074664, "volume": 1832564.0}, {"date": "2023-05-30", "close": 0.0727974, "volume": 542803.0}, {"date": "2023-05-31", "close": 0.0709308, "volume": 141488.0}, {"date": "2023-06-01", "close": 0.0718641, "volume": 145107.0}, {"date": "2023-06-02", "close": 0.0718641, "volume": 135336.0}, {"date": "2023-06-05", "close": 0.0718641, "volume": 37822.0}, {"date": "2023-06-06", "close": 0.0727974, "volume": 601053.0}, {"date": "2023-06-07", "close": 0.0737307, "volume": 837447.0}, {"date": "2023-06-08", "close": 0.0727974, "volume": 225112.0}, {"date": "2023-06-09", "close": 0.0727974, "volume": 160917.0}, {"date": "2023-06-13", "close": 0.0727974, "volume": 656873.0}, {"date": "2023-06-14", "close": 0.0699975, "volume": 118820.0}, {"date": "2023-06-15", "close": 0.0727974, "volume": 13153.0}, {"date": "2023-06-16", "close": 0.0727974, "volume": 40313.0}, {"date": "2023-06-19", "close": 0.0690642, "volume": 270362.0}, {"date": "2023-06-20", "close": 0.065331, "volume": 1113826.0}, {"date": "2023-06-21", "close": 0.0690642, "volume": 751203.0}, {"date": "2023-06-22", "close": 0.0662643, "volume": 80373.0}, {"date": "2023-06-23", "close": 0.0681309, "volume": 443469.0}, {"date": "2023-06-26", "close": 0.0681309, "volume": 153004.0}, {"date": "2023-06-27", "close": 0.0662643, "volume": 160769.0}, {"date": "2023-06-29", "close": 0.0671976, "volume": 85717.0}, {"date": "2023-06-30", "close": 0.0699975, "volume": 576007.0}, {"date": "2023-07-03", "close": 0.0709308, "volume": 237049.0}, {"date": "2023-07-04", "close": 0.0690642, "volume": 433258.0}, {"date": "2023-07-05", "close": 0.0699975, "volume": 786077.0}, {"date": "2023-07-06", "close": 0.0699975, "volume": 132036.0}, {"date": "2023-07-07", "close": 0.0709308, "volume": 110987.0}, {"date": "2023-07-10", "close": 0.0690642, "volume": 132893.0}, {"date": "2023-07-11", "close": 0.0681309, "volume": 107212.0}, {"date": "2023-07-12", "close": 0.0699975, "volume": 1459412.0}, {"date": "2023-07-13", "close": 0.0699975, "volume": 32105.0}, {"date": "2023-07-14", "close": 0.0709308, "volume": 157476.0}, {"date": "2023-07-17", "close": 0.0671976, "volume": 983438.0}, {"date": "2023-07-18", "close": 0.065331, "volume": 305697.0}, {"date": "2023-07-19", "close": 0.0681309, "volume": 317233.0}, {"date": "2023-07-20", "close": 0.0671976, "volume": 10051.0}, {"date": "2023-07-21", "close": 0.0681309, "volume": 854546.0}, {"date": "2023-07-24", "close": 0.0643977, "volume": 553047.0}, {"date": "2023-07-25", "close": 0.0662643, "volume": 56490.0}, {"date": "2023-07-26", "close": 0.065331, "volume": 66720.0}, {"date": "2023-07-27", "close": 0.0643977, "volume": 978633.0}, {"date": "2023-07-28", "close": 0.065331, "volume": 358874.0}, {"date": "2023-07-31", "close": 0.0606645, "volume": 1234094.0}, {"date": "2023-08-01", "close": 0.0615978, "volume": 117861.0}, {"date": "2023-08-02", "close": 0.0606645, "volume": 180854.0}, {"date": "2023-08-03", "close": 0.0606645, "volume": 605817.0}, {"date": "2023-08-04", "close": 0.0615978, "volume": 721455.0}, {"date": "2023-08-07", "close": 0.0615978, "volume": 340264.0}, {"date": "2023-08-08", "close": 0.0597312, "volume": 494861.0}, {"date": "2023-08-09", "close": 0.0597312, "volume": 149885.0}, {"date": "2023-08-10", "close": 0.0587979, "volume": 359155.0}, {"date": "2023-08-11", "close": 0.0597312, "volume": 316720.0}, {"date": "2023-08-14", "close": 0.0578646, "volume": 617563.0}, {"date": "2023-08-15", "close": 0.0587979, "volume": 373967.0}, {"date": "2023-08-16", "close": 0.0606645, "volume": 170360.0}, {"date": "2023-08-17", "close": 0.0615978, "volume": 270439.0}, {"date": "2023-08-21", "close": 0.0597312, "volume": 213362.0}, {"date": "2023-08-22", "close": 0.0587979, "volume": 112681.0}, {"date": "2023-08-23", "close": 0.0569313, "volume": 409105.0}, {"date": "2023-08-24", "close": 0.0569313, "volume": 77512.0}, {"date": "2023-08-25", "close": 0.0569313, "volume": 259047.0}, {"date": "2023-08-28", "close": 0.055998, "volume": 1052793.0}, {"date": "2023-08-29", "close": 0.0541314, "volume": 422813.0}, {"date": "2023-08-30", "close": 0.0550647, "volume": 410330.0}, {"date": "2023-08-31", "close": 0.0550647, "volume": 2124349.0}, {"date": "2023-09-01", "close": 0.055998, "volume": 1466503.0}, {"date": "2023-09-04", "close": 0.0550647, "volume": 3396824.0}, {"date": "2023-09-05", "close": 0.0531981, "volume": 104332.0}, {"date": "2023-09-06", "close": 0.0531981, "volume": 792748.0}, {"date": "2023-09-07", "close": 0.0531981, "volume": 246472.0}, {"date": "2023-09-08", "close": 0.0541314, "volume": 489561.0}, {"date": "2023-09-11", "close": 0.0531981, "volume": 81991.0}, {"date": "2023-09-12", "close": 0.0531981, "volume": 49090.0}, {"date": "2023-09-14", "close": 0.0531981, "volume": 57633.0}, {"date": "2023-09-15", "close": 0.0531981, "volume": 4011.0}, {"date": "2023-09-18", "close": 0.0513315, "volume": 171829.0}, {"date": "2023-09-19", "close": 0.0522648, "volume": 464036.0}, {"date": "2023-09-20", "close": 0.0522648, "volume": 175573.0}, {"date": "2023-09-22", "close": 0.0522648, "volume": 64123.0}, {"date": "2023-09-25", "close": 0.0522648, "volume": 163197.0}, {"date": "2023-09-26", "close": 0.0494649, "volume": 184832.0}, {"date": "2023-09-27", "close": 0.0513315, "volume": 145697.0}, {"date": "2023-09-28", "close": 0.0485316, "volume": 923408.0}, {"date": "2023-09-29", "close": 0.0485316, "volume": 294503.0}, {"date": "2023-10-02", "close": 0.0475983, "volume": 217063.0}, {"date": "2023-10-03", "close": 0.0485316, "volume": 7990.0}, {"date": "2023-10-04", "close": 0.0475983, "volume": 158785.0}, {"date": "2023-10-05", "close": 0.0475983, "volume": 766279.0}, {"date": "2023-10-06", "close": 0.0485316, "volume": 385581.0}, {"date": "2023-10-09", "close": 0.0513315, "volume": 489161.0}, {"date": "2023-10-10", "close": 0.0494649, "volume": 292575.0}, {"date": "2023-10-11", "close": 0.046665, "volume": 35289.0}, {"date": "2023-10-12", "close": 0.0485316, "volume": 323100.0}, {"date": "2023-10-13", "close": 0.0513315, "volume": 553085.0}, {"date": "2023-10-16", "close": 0.0531981, "volume": 537358.0}, {"date": "2023-10-17", "close": 0.0541314, "volume": 522254.0}, {"date": "2023-10-18", "close": 0.0597312, "volume": 1127523.0}, {"date": "2023-10-19", "close": 0.0597312, "volume": 526538.0}, {"date": "2023-10-20", "close": 0.0597312, "volume": 416418.0}, {"date": "2023-10-23", "close": 0.0606645, "volume": 252584.0}, {"date": "2023-10-24", "close": 0.0615978, "volume": 55358.0}, {"date": "2023-10-25", "close": 0.0615978, "volume": 37621.0}, {"date": "2023-10-26", "close": 0.0597312, "volume": 18607.0}, {"date": "2023-10-27", "close": 0.0578646, "volume": 107897.0}, {"date": "2023-10-30", "close": 0.0569313, "volume": 124814.0}, {"date": "2023-10-31", "close": 0.0597312, "volume": 174466.0}, {"date": "2023-11-01", "close": 0.0578646, "volume": 57638.0}, {"date": "2023-11-02", "close": 0.0578646, "volume": 339634.0}, {"date": "2023-11-07", "close": 0.0550647, "volume": 229857.0}, {"date": "2023-11-09", "close": 0.0541314, "volume": 133003.0}, {"date": "2023-11-10", "close": 0.0531981, "volume": 26033.0}, {"date": "2023-11-13", "close": 0.0531981, "volume": 560694.0}, {"date": "2023-11-14", "close": 0.0531981, "volume": 202507.0}, {"date": "2023-11-15", "close": 0.0522648, "volume": 100447.0}, {"date": "2023-11-16", "close": 0.055998, "volume": 344026.0}, {"date": "2023-11-17", "close": 0.0597312, "volume": 424279.0}, {"date": "2023-11-20", "close": 0.0587979, "volume": 63147.0}, {"date": "2023-11-22", "close": 0.0587979, "volume": 125599.0}, {"date": "2023-11-27", "close": 0.055998, "volume": 95654.0}, {"date": "2023-11-28", "close": 0.0550647, "volume": 28957.0}, {"date": "2023-11-30", "close": 0.0550647, "volume": 5357.0}, {"date": "2023-12-04", "close": 0.0513315, "volume": 931968.0}, {"date": "2023-12-05", "close": 0.0503982, "volume": 1195821.0}, {"date": "2023-12-06", "close": 0.0485316, "volume": 127228.0}, {"date": "2023-12-07", "close": 0.0503982, "volume": 352204.0}, {"date": "2023-12-08", "close": 0.0503982, "volume": 137898.0}, {"date": "2023-12-11", "close": 0.0494649, "volume": 176026.0}, {"date": "2023-12-12", "close": 0.055998, "volume": 654861.0}, {"date": "2023-12-13", "close": 0.0550647, "volume": 12568.0}, {"date": "2023-12-14", "close": 0.0494649, "volume": 422590.0}, {"date": "2023-12-15", "close": 0.0494649, "volume": 697074.0}, {"date": "2023-12-18", "close": 0.0494649, "volume": 123263.0}, {"date": "2023-12-19", "close": 0.0531981, "volume": 399759.0}, {"date": "2023-12-20", "close": 0.0550647, "volume": 10715.0}, {"date": "2023-12-21", "close": 0.0550647, "volume": 16608.0}, {"date": "2023-12-22", "close": 0.0531981, "volume": 68245.0}, {"date": "2023-12-27", "close": 0.055998, "volume": 73283.0}, {"date": "2023-12-28", "close": 0.0578646, "volume": 1329959.0}, {"date": "2023-12-29", "close": 0.0578646, "volume": 96646.0}, {"date": "2024-01-02", "close": 0.0541314, "volume": 63104.0}, {"date": "2024-01-04", "close": 0.055998, "volume": 16579.0}, {"date": "2024-01-05", "close": 0.0522648, "volume": 255486.0}, {"date": "2024-01-08", "close": 0.0522648, "volume": 20.0}, {"date": "2024-01-09", "close": 0.0513315, "volume": 29572.0}, {"date": "2024-01-10", "close": 0.0513315, "volume": 29358.0}, {"date": "2024-01-12", "close": 0.0503982, "volume": 11.0}, {"date": "2024-01-15", "close": 0.0503982, "volume": 150005.0}, {"date": "2024-01-16", "close": 0.0494649, "volume": 43414.0}, {"date": "2024-01-17", "close": 0.0503982, "volume": 285724.0}, {"date": "2024-01-18", "close": 0.0531981, "volume": 317000.0}, {"date": "2024-01-22", "close": 0.0503982, "volume": 101307.0}, {"date": "2024-01-23", "close": 0.0485316, "volume": 153626.0}, {"date": "2024-01-24", "close": 0.0522648, "volume": 5357.0}, {"date": "2024-01-25", "close": 0.0550647, "volume": 91980.0}, {"date": "2024-01-29", "close": 0.0541314, "volume": 107203.0}, {"date": "2024-01-30", "close": 0.0531981, "volume": 104651.0}, {"date": "2024-01-31", "close": 0.0550647, "volume": 26787.0}, {"date": "2024-02-01", "close": 0.0522648, "volume": 185042.0}, {"date": "2024-02-05", "close": 0.0513315, "volume": 99700.0}, {"date": "2024-02-06", "close": 0.0522648, "volume": 3207475.0}, {"date": "2024-02-07", "close": 0.0522648, "volume": 40983.0}, {"date": "2024-02-08", "close": 0.0494649, "volume": 244974.0}, {"date": "2024-02-09", "close": 0.0522648, "volume": 133933.0}, {"date": "2024-02-12", "close": 0.0513315, "volume": 32144.0}, {"date": "2024-02-13", "close": 0.0513315, "volume": 225008.0}, {"date": "2024-02-14", "close": 0.0503982, "volume": 144648.0}, {"date": "2024-02-15", "close": 0.0503982, "volume": 26787.0}, {"date": "2024-02-16", "close": 0.0485316, "volume": 1396721.0}, {"date": "2024-02-19", "close": 0.046665, "volume": 82460.0}, {"date": "2024-02-20", "close": 0.0475983, "volume": 339098.0}, {"date": "2024-02-21", "close": 0.0494649, "volume": 342869.0}, {"date": "2024-02-22", "close": 0.0475983, "volume": 38701.0}, {"date": "2024-02-23", "close": 0.0485316, "volume": 23572.0}, {"date": "2024-02-26", "close": 0.0457317, "volume": 273058.0}, {"date": "2024-02-28", "close": 0.0494649, "volume": 475987.0}, {"date": "2024-02-29", "close": 0.0494649, "volume": 634648.0}, {"date": "2024-03-01", "close": 0.0513315, "volume": 1237965.0}, {"date": "2024-03-04", "close": 0.0522648, "volume": 798890.0}, {"date": "2024-03-05", "close": 0.0494649, "volume": 308213.0}, {"date": "2024-03-06", "close": 0.0494649, "volume": 31152.0}, {"date": "2024-03-07", "close": 0.0485316, "volume": 2534607.0}, {"date": "2024-03-08", "close": 0.046665, "volume": 230124.0}, {"date": "2024-03-11", "close": 0.0457317, "volume": 12625.0}, {"date": "2024-03-12", "close": 0.0457317, "volume": 398466.0}, {"date": "2024-03-13", "close": 0.046665, "volume": 846792.0}, {"date": "2024-03-15", "close": 0.046665, "volume": 125361.0}, {"date": "2024-03-18", "close": 0.0447984, "volume": 398545.0}, {"date": "2024-03-19", "close": 0.0438651, "volume": 11250.0}, {"date": "2024-03-20", "close": 0.0457317, "volume": 266392.0}, {"date": "2024-03-21", "close": 0.0447984, "volume": 173683.0}, {"date": "2024-03-22", "close": 0.0457317, "volume": 36568.0}, {"date": "2024-03-25", "close": 0.046665, "volume": 106202.0}, {"date": "2024-03-26", "close": 0.046665, "volume": 57376.0}, {"date": "2024-03-28", "close": 0.046665, "volume": 25398.0}, {"date": "2024-04-02", "close": 0.046665, "volume": 332630.0}, {"date": "2024-04-03", "close": 0.0447984, "volume": 28540.0}, {"date": "2024-04-04", "close": 0.0447984, "volume": 4.0}, {"date": "2024-04-09", "close": 0.0447984, "volume": 580852.0}, {"date": "2024-04-10", "close": 0.0447984, "volume": 941831.0}, {"date": "2024-04-11", "close": 0.0447984, "volume": 119886.0}, {"date": "2024-04-12", "close": 0.0457317, "volume": 2402998.0}, {"date": "2024-04-15", "close": 0.0485316, "volume": 1650860.0}, {"date": "2024-04-16", "close": 0.0513315, "volume": 565230.0}, {"date": "2024-04-17", "close": 0.046665, "volume": 99608.0}, {"date": "2024-04-18", "close": 0.046665, "volume": 970.0}, {"date": "2024-04-19", "close": 0.0494649, "volume": 574363.0}, {"date": "2024-04-22", "close": 0.0503982, "volume": 444902.0}, {"date": "2024-04-23", "close": 0.0485316, "volume": 448051.0}, {"date": "2024-04-24", "close": 0.0475983, "volume": 239901.0}, {"date": "2024-04-29", "close": 0.0485316, "volume": 70404.0}, {"date": "2024-05-01", "close": 0.0475983, "volume": 117473.0}, {"date": "2024-05-03", "close": 0.0447984, "volume": 1025204.0}, {"date": "2024-05-06", "close": 0.0475983, "volume": 1248602.0}, {"date": "2024-05-07", "close": 0.0475983, "volume": 247325.0}, {"date": "2024-05-08", "close": 0.0494649, "volume": 1463687.0}, {"date": "2024-05-09", "close": 0.0475983, "volume": 167681.0}, {"date": "2024-05-10", "close": 0.046665, "volume": 1330934.0}, {"date": "2024-05-13", "close": 0.0447984, "volume": 14030.0}, {"date": "2024-05-14", "close": 0.0447984, "volume": 29461.0}, {"date": "2024-05-15", "close": 0.0429318, "volume": 1458935.0}, {"date": "2024-05-16", "close": 0.0429318, "volume": 2275193.0}, {"date": "2024-05-17", "close": 0.0447984, "volume": 1831247.0}, {"date": "2024-05-20", "close": 0.0429318, "volume": 1793686.0}, {"date": "2024-05-21", "close": 0.0429318, "volume": 2245054.0}, {"date": "2024-05-22", "close": 0.0429318, "volume": 535021.0}, {"date": "2024-05-23", "close": 0.0438651, "volume": 1369085.0}, {"date": "2024-05-24", "close": 0.046665, "volume": 2887325.0}, {"date": "2024-05-27", "close": 0.0419985, "volume": 935896.0}, {"date": "2024-05-28", "close": 0.0363987, "volume": 2336157.0}, {"date": "2024-05-29", "close": 0.0391986, "volume": 1877281.0}, {"date": "2024-05-30", "close": 0.0382653, "volume": 956503.0}, {"date": "2024-05-31", "close": 0.0391986, "volume": 2035790.0}, {"date": "2024-06-03", "close": 0.0391986, "volume": 1367900.0}, {"date": "2024-06-04", "close": 0.037332, "volume": 1390362.0}, {"date": "2024-06-05", "close": 0.037332, "volume": 2272982.0}, {"date": "2024-06-06", "close": 0.0345321, "volume": 4505892.0}, {"date": "2024-06-07", "close": 0.0345321, "volume": 508854.0}, {"date": "2024-06-11", "close": 0.0345321, "volume": 1330106.0}, {"date": "2024-06-12", "close": 0.0345321, "volume": 1116321.0}, {"date": "2024-06-13", "close": 0.0335988, "volume": 2136762.0}, {"date": "2024-06-14", "close": 0.0363987, "volume": 2472862.0}, {"date": "2024-06-17", "close": 0.0326655, "volume": 1363470.0}, {"date": "2024-06-18", "close": 0.0335988, "volume": 2141823.0}, {"date": "2024-06-19", "close": 0.0317322, "volume": 3337903.0}, {"date": "2024-06-20", "close": 0.0354654, "volume": 705536.0}, {"date": "2024-06-21", "close": 0.0289323, "volume": 899493.0}, {"date": "2024-06-24", "close": 0.0289323, "volume": 59545.0}, {"date": "2024-06-25", "close": 0.0326655, "volume": 1949142.0}, {"date": "2024-06-26", "close": 0.0326655, "volume": 1477131.0}, {"date": "2024-06-27", "close": 0.0298656, "volume": 254303.0}, {"date": "2024-06-28", "close": 0.0298656, "volume": 3342023.0}, {"date": "2024-07-01", "close": 0.027999, "volume": 682393.0}, {"date": "2024-07-02", "close": 0.027999, "volume": 117254.0}, {"date": "2024-07-03", "close": 0.0289323, "volume": 476290.0}, {"date": "2024-07-04", "close": 0.027999, "volume": 747034.0}, {"date": "2024-07-05", "close": 0.027999, "volume": 79436.0}, {"date": "2024-07-08", "close": 0.027999, "volume": 18697.0}, {"date": "2024-07-09", "close": 0.027999, "volume": 420245.0}, {"date": "2024-07-10", "close": 0.027999, "volume": 1036100.0}, {"date": "2024-07-11", "close": 0.027999, "volume": 36163.0}, {"date": "2024-07-12", "close": 0.0270657, "volume": 296948.0}, {"date": "2024-07-15", "close": 0.0251991, "volume": 570224.0}, {"date": "2024-07-16", "close": 0.0233325, "volume": 495243.0}, {"date": "2024-07-17", "close": 0.0242658, "volume": 657291.0}, {"date": "2024-07-18", "close": 0.0261324, "volume": 914559.0}, {"date": "2024-07-19", "close": 0.0233325, "volume": 86475.0}, {"date": "2024-07-22", "close": 0.0223992, "volume": 3048589.0}, {"date": "2024-07-23", "close": 0.0214659, "volume": 66339.0}, {"date": "2024-07-24", "close": 0.0223992, "volume": 48502.0}, {"date": "2024-07-25", "close": 0.0177327, "volume": 650833.0}, {"date": "2024-07-26", "close": 0.0205326, "volume": 998262.0}, {"date": "2024-07-29", "close": 0.0177327, "volume": 23497839.0}, {"date": "2024-07-30", "close": 0.0130662, "volume": 10255670.0}, {"date": "2024-07-31", "close": 0.0121329, "volume": 5004487.0}, {"date": "2024-08-01", "close": 0.0111996, "volume": 5048120.0}, {"date": "2024-08-02", "close": 0.0102663, "volume": 4814501.0}, {"date": "2024-08-05", "close": 0.0102663, "volume": 9326066.0}, {"date": "2024-08-06", "close": 0.009333, "volume": 2911005.0}, {"date": "2024-08-07", "close": 0.0083997, "volume": 664540.0}, {"date": "2024-08-08", "close": 0.0074664, "volume": 371681.0}, {"date": "2024-08-09", "close": 0.0083997, "volume": 621025.0}, {"date": "2024-08-12", "close": 0.0083997, "volume": 99036.0}, {"date": "2024-08-13", "close": 0.0074664, "volume": 395222.0}, {"date": "2024-08-14", "close": 0.0102663, "volume": 15651214.0}, {"date": "2024-08-15", "close": 0.0102663, "volume": 3068662.0}, {"date": "2024-08-16", "close": 0.0102663, "volume": 23898.0}, {"date": "2024-08-19", "close": 0.0102663, "volume": 193643.0}, {"date": "2024-08-20", "close": 0.0111996, "volume": 117861.0}, {"date": "2024-08-21", "close": 0.0121329, "volume": 1191244.0}, {"date": "2024-08-23", "close": 0.0121329, "volume": 217390.0}, {"date": "2024-08-26", "close": 0.0130662, "volume": 1417816.0}, {"date": "2024-08-27", "close": 0.0121329, "volume": 579342.0}, {"date": "2024-08-28", "close": 0.0130662, "volume": 377791.0}, {"date": "2024-08-29", "close": 0.0130662, "volume": 492800.0}, {"date": "2024-08-30", "close": 0.0139995, "volume": 418224.0}, {"date": "2024-09-03", "close": 0.0177327, "volume": 1740868.0}, {"date": "2024-09-04", "close": 0.0177327, "volume": 3269135.0}, {"date": "2024-09-05", "close": 0.0167994, "volume": 718226.0}, {"date": "2024-09-06", "close": 0.0149328, "volume": 527981.0}, {"date": "2024-09-09", "close": 0.0139995, "volume": 361122.0}, {"date": "2024-09-10", "close": 0.0149328, "volume": 362057.0}, {"date": "2024-09-11", "close": 0.0149328, "volume": 140853.0}, {"date": "2024-09-13", "close": 0.0167994, "volume": 452084.0}, {"date": "2024-09-16", "close": 0.0167994, "volume": 1416747.0}, {"date": "2024-09-17", "close": 0.0158661, "volume": 105701.0}, {"date": "2024-09-18", "close": 0.0177327, "volume": 1138831.0}, {"date": "2024-09-19", "close": 0.01633275, "volume": 2155587.0}, {"date": "2024-09-20", "close": 0.0158661, "volume": 352392.0}, {"date": "2024-09-23", "close": 0.0149328, "volume": 78723.0}, {"date": "2024-09-24", "close": 0.0149328, "volume": 66491.0}, {"date": "2024-09-25", "close": 0.0149328, "volume": 11889.0}, {"date": "2024-09-26", "close": 0.0149328, "volume": 201832.0}, {"date": "2024-10-01", "close": 0.01353285, "volume": 1046616.0}, {"date": "2024-10-02", "close": 0.0139995, "volume": 278121.0}, {"date": "2024-10-03", "close": 0.0130662, "volume": 797021.0}, {"date": "2024-10-08", "close": 0.0139995, "volume": 670338.0}, {"date": "2024-10-10", "close": 0.0130662, "volume": 1148981.0}, {"date": "2024-10-11", "close": 0.0130662, "volume": 321440.0}, {"date": "2024-10-14", "close": 0.0130662, "volume": 30883.0}, {"date": "2024-10-15", "close": 0.0130662, "volume": 53573.0}, {"date": "2024-10-16", "close": 0.0167994, "volume": 2773179.0}, {"date": "2024-10-18", "close": 0.0130662, "volume": 482999.0}, {"date": "2024-10-23", "close": 0.0121329, "volume": 53926.0}, {"date": "2024-10-24", "close": 0.0130662, "volume": 41127.0}, {"date": "2024-10-28", "close": 0.0130662, "volume": 13393.0}, {"date": "2024-10-29", "close": 0.0111996, "volume": 2376507.0}, {"date": "2024-10-31", "close": 0.0102663, "volume": 1288296.0}, {"date": "2024-11-01", "close": 0.0130662, "volume": 1291159.0}, {"date": "2024-11-04", "close": 0.0121329, "volume": 257102.0}, {"date": "2024-11-05", "close": 0.0111996, "volume": 117835.0}, {"date": "2024-11-07", "close": 0.0111996, "volume": 428586.0}, {"date": "2024-11-08", "close": 0.0121329, "volume": 874690.0}, {"date": "2024-11-11", "close": 0.0130662, "volume": 69002.0}, {"date": "2024-11-12", "close": 0.0111996, "volume": 761899.0}, {"date": "2024-11-14", "close": 0.0121329, "volume": 576414.0}, {"date": "2024-11-15", "close": 0.0139995, "volume": 1101288.0}, {"date": "2024-11-18", "close": 0.0139995, "volume": 468979.0}, {"date": "2024-11-19", "close": 0.0121329, "volume": 41086.0}, {"date": "2024-11-20", "close": 0.0121329, "volume": 206896.0}, {"date": "2024-11-21", "close": 0.0111996, "volume": 1328130.0}, {"date": "2024-11-22", "close": 0.0111996, "volume": 101789.0}, {"date": "2024-11-26", "close": 0.0111996, "volume": 800354.0}, {"date": "2024-12-02", "close": 0.0111996, "volume": 19712.0}, {"date": "2024-12-03", "close": 0.0111996, "volume": 5357.0}, {"date": "2024-12-04", "close": 0.0121329, "volume": 44466.0}, {"date": "2024-12-05", "close": 0.0121329, "volume": 279180.0}, {"date": "2024-12-06", "close": 0.0121329, "volume": 59417.0}, {"date": "2024-12-09", "close": 0.0102663, "volume": 865637.0}, {"date": "2024-12-10", "close": 0.009333, "volume": 2289071.0}, {"date": "2024-12-11", "close": 0.0121329, "volume": 1729698.0}, {"date": "2024-12-12", "close": 0.0121329, "volume": 70521.0}, {"date": "2024-12-13", "close": 0.009333, "volume": 827108.0}, {"date": "2024-12-16", "close": 0.009333, "volume": 2018654.0}, {"date": "2024-12-17", "close": 0.009333, "volume": 11790.0}, {"date": "2024-12-19", "close": 0.009333, "volume": 282591.0}, {"date": "2024-12-24", "close": 0.0102663, "volume": 198275.0}, {"date": "2024-12-27", "close": 0.0111996, "volume": 2000483.0}, {"date": "2024-12-30", "close": 0.0130662, "volume": 1411981.0}, {"date": "2024-12-31", "close": 0.0130662, "volume": 173498.0}, {"date": "2025-01-02", "close": 0.0121329, "volume": 317064.0}, {"date": "2025-01-03", "close": 0.0111996, "volume": 34410.0}, {"date": "2025-01-06", "close": 0.0111996, "volume": 97708.0}, {"date": "2025-01-07", "close": 0.0121329, "volume": 818503.0}, {"date": "2025-01-08", "close": 0.0121329, "volume": 214293.0}, {"date": "2025-01-09", "close": 0.0139995, "volume": 1862664.0}, {"date": "2025-01-10", "close": 0.0149328, "volume": 253424.0}, {"date": "2025-01-13", "close": 0.0130662, "volume": 793583.0}, {"date": "2025-01-14", "close": 0.0130662, "volume": 413807.0}, {"date": "2025-01-16", "close": 0.0149328, "volume": 1024710.0}, {"date": "2025-01-17", "close": 0.0139995, "volume": 536240.0}, {"date": "2025-01-20", "close": 0.0149328, "volume": 1275543.0}, {"date": "2025-01-21", "close": 0.0130662, "volume": 530841.0}, {"date": "2025-01-22", "close": 0.0130662, "volume": 225860.0}, {"date": "2025-01-23", "close": 0.0130662, "volume": 2679.0}, {"date": "2025-01-24", "close": 0.0130662, "volume": 843695.0}, {"date": "2025-01-28", "close": 0.0121329, "volume": 113843.0}, {"date": "2025-01-29", "close": 0.0121329, "volume": 335224.0}, {"date": "2025-01-30", "close": 0.0121329, "volume": 908650.0}, {"date": "2025-02-03", "close": 0.0121329, "volume": 70005.0}, {"date": "2025-02-04", "close": 0.0121329, "volume": 837.0}, {"date": "2025-02-05", "close": 0.0121329, "volume": 113422.0}, {"date": "2025-02-06", "close": 0.0130662, "volume": 2195147.0}, {"date": "2025-02-07", "close": 0.0139995, "volume": 571004.0}, {"date": "2025-02-10", "close": 0.0121329, "volume": 729725.0}, {"date": "2025-02-11", "close": 0.0130662, "volume": 1721620.0}, {"date": "2025-02-12", "close": 0.0111996, "volume": 539002.0}, {"date": "2025-02-13", "close": 0.0102663, "volume": 1323787.0}, {"date": "2025-02-17", "close": 0.0102663, "volume": 39722.0}, {"date": "2025-02-18", "close": 0.0111996, "volume": 78961.0}, {"date": "2025-02-19", "close": 0.0111996, "volume": 13392.0}, {"date": "2025-02-20", "close": 0.009333, "volume": 9651135.0}, {"date": "2025-02-21", "close": 0.0102663, "volume": 4908312.0}, {"date": "2025-02-24", "close": 0.009333, "volume": 1052249.0}, {"date": "2025-02-25", "close": 0.01073295, "volume": 34852.0}, {"date": "2025-02-26", "close": 0.009333, "volume": 1066372.0}, {"date": "2025-02-27", "close": 0.0102663, "volume": 698599.0}, {"date": "2025-02-28", "close": 0.0102663, "volume": 62633.0}, {"date": "2025-03-03", "close": 0.0102663, "volume": 21429.0}, {"date": "2025-03-04", "close": 0.0111996, "volume": 1408662.0}, {"date": "2025-03-05", "close": 0.0158661, "volume": 1403769.0}, {"date": "2025-03-06", "close": 0.0139995, "volume": 1299849.0}, {"date": "2025-03-07", "close": 0.0130662, "volume": 676108.0}, {"date": "2025-03-10", "close": 0.0149328, "volume": 257976.0}, {"date": "2025-03-13", "close": 0.0121329, "volume": 1485849.0}, {"date": "2025-03-14", "close": 0.0130662, "volume": 224674.0}, {"date": "2025-03-17", "close": 0.012, "volume": 2270088.0}, {"date": "2025-03-18", "close": 0.01, "volume": 4366330.0}, {"date": "2025-03-19", "close": 0.009, "volume": 3066057.0}, {"date": "2025-03-20", "close": 0.009, "volume": 2400087.0}, {"date": "2025-03-21", "close": 0.011, "volume": 2191472.0}, {"date": "2025-03-24", "close": 0.01, "volume": 7703089.0}, {"date": "2025-03-25", "close": 0.011, "volume": 371091.0}, {"date": "2025-03-26", "close": 0.01, "volume": 5468355.0}, {"date": "2025-03-27", "close": 0.01, "volume": 476395.0}, {"date": "2025-03-28", "close": 0.01, "volume": 1287747.0}, {"date": "2025-03-31", "close": 0.01, "volume": 394313.0}, {"date": "2025-04-01", "close": 0.01, "volume": 364200.0}, {"date": "2025-04-02", "close": 0.011, "volume": 2238371.0}, {"date": "2025-04-03", "close": 0.011, "volume": 1510001.0}, {"date": "2025-04-04", "close": 0.012, "volume": 1412922.0}, {"date": "2025-04-07", "close": 0.011, "volume": 1470658.0}, {"date": "2025-04-08", "close": 0.011, "volume": 386815.0}, {"date": "2025-04-09", "close": 0.012, "volume": 1166786.0}, {"date": "2025-04-10", "close": 0.015, "volume": 1531705.0}, {"date": "2025-04-11", "close": 0.017, "volume": 5143237.0}, {"date": "2025-04-14", "close": 0.018, "volume": 854982.0}, {"date": "2025-04-15", "close": 0.017, "volume": 663733.0}, {"date": "2025-04-16", "close": 0.017, "volume": 3008946.0}, {"date": "2025-04-17", "close": 0.016, "volume": 58406.0}, {"date": "2025-04-22", "close": 0.013, "volume": 3514778.0}, {"date": "2025-04-23", "close": 0.013, "volume": 2204742.0}, {"date": "2025-04-24", "close": 0.014, "volume": 615231.0}, {"date": "2025-04-28", "close": 0.014, "volume": 85833.0}, {"date": "2025-04-29", "close": 0.013, "volume": 245036.0}, {"date": "2025-04-30", "close": 0.014, "volume": 144906.0}, {"date": "2025-05-01", "close": 0.013, "volume": 229409.0}, {"date": "2025-05-02", "close": 0.015, "volume": 1509576.0}, {"date": "2025-05-05", "close": 0.013, "volume": 999044.0}, {"date": "2025-05-06", "close": 0.015, "volume": 1053128.0}, {"date": "2025-05-07", "close": 0.013, "volume": 1299883.0}, {"date": "2025-05-08", "close": 0.013, "volume": 1778951.0}, {"date": "2025-05-09", "close": 0.013, "volume": 3020352.0}, {"date": "2025-05-12", "close": 0.014, "volume": 811653.0}, {"date": "2025-05-13", "close": 0.013, "volume": 2134475.0}, {"date": "2025-05-14", "close": 0.012, "volume": 3957507.0}, {"date": "2025-05-15", "close": 0.014, "volume": 670601.0}, {"date": "2025-05-16", "close": 0.014, "volume": 1240683.0}, {"date": "2025-05-19", "close": 0.013, "volume": 880857.0}, {"date": "2025-05-20", "close": 0.013, "volume": 2026334.0}, {"date": "2025-05-21", "close": 0.013, "volume": 1405059.0}, {"date": "2025-05-22", "close": 0.012, "volume": 698741.0}, {"date": "2025-05-23", "close": 0.012, "volume": 463689.0}, {"date": "2025-05-26", "close": 0.013, "volume": 620047.0}, {"date": "2025-05-27", "close": 0.013, "volume": 426392.0}, {"date": "2025-05-28", "close": 0.013, "volume": 833862.0}, {"date": "2025-05-29", "close": 0.014, "volume": 1834526.0}, {"date": "2025-05-30", "close": 0.014, "volume": 2351750.0}, {"date": "2025-06-02", "close": 0.013, "volume": 2392818.0}, {"date": "2025-06-03", "close": 0.014, "volume": 900003.0}, {"date": "2025-06-04", "close": 0.015, "volume": 1067045.0}, {"date": "2025-06-05", "close": 0.015, "volume": 931852.0}, {"date": "2025-06-06", "close": 0.017, "volume": 6247201.0}, {"date": "2025-06-10", "close": 0.017, "volume": 2902435.0}, {"date": "2025-06-11", "close": 0.016, "volume": 12141.0}, {"date": "2025-06-12", "close": 0.017, "volume": 2373312.0}, {"date": "2025-06-13", "close": 0.022, "volume": 13560803.0}, {"date": "2025-06-16", "close": 0.019, "volume": 2018070.0}, {"date": "2025-06-17", "close": 0.021, "volume": 972583.0}, {"date": "2025-06-18", "close": 0.02, "volume": 971824.0}, {"date": "2025-06-19", "close": 0.02, "volume": 3012144.0}, {"date": "2025-06-20", "close": 0.021, "volume": 3706433.0}, {"date": "2025-06-23", "close": 0.024, "volume": 5427641.0}, {"date": "2025-06-24", "close": 0.022, "volume": 8763926.0}, {"date": "2025-06-25", "close": 0.02, "volume": 2693737.0}, {"date": "2025-06-26", "close": 0.019, "volume": 549371.0}, {"date": "2025-06-27", "close": 0.02, "volume": 141978.0}, {"date": "2025-06-30", "close": 0.023, "volume": 7080420.0}, {"date": "2025-07-01", "close": 0.022, "volume": 2199662.0}, {"date": "2025-07-02", "close": 0.024, "volume": 7780686.0}, {"date": "2025-07-03", "close": 0.024, "volume": 258016.0}, {"date": "2025-07-04", "close": 0.022, "volume": 1151914.0}, {"date": "2025-07-07", "close": 0.017, "volume": 2074588.0}, {"date": "2025-07-08", "close": 0.018, "volume": 1341084.0}, {"date": "2025-07-09", "close": 0.017, "volume": 254100.0}, {"date": "2025-07-10", "close": 0.017, "volume": 744589.0}, {"date": "2025-07-11", "close": 0.019, "volume": 149509.0}, {"date": "2025-07-14", "close": 0.018, "volume": 15491.0}, {"date": "2025-07-15", "close": 0.017, "volume": 1282565.0}, {"date": "2025-07-16", "close": 0.018, "volume": 820337.0}, {"date": "2025-07-17", "close": 0.019, "volume": 389121.0}, {"date": "2025-07-18", "close": 0.021, "volume": 1343090.0}, {"date": "2025-07-21", "close": 0.021, "volume": 1681439.0}, {"date": "2025-07-22", "close": 0.02, "volume": 1104723.0}, {"date": "2025-07-23", "close": 0.019, "volume": 358548.0}, {"date": "2025-07-24", "close": 0.02, "volume": 847139.0}, {"date": "2025-07-25", "close": 0.02, "volume": 227911.0}, {"date": "2025-07-28", "close": 0.019, "volume": 8000.0}, {"date": "2025-07-29", "close": 0.018, "volume": 134012.0}, {"date": "2025-07-31", "close": 0.0185, "volume": 387793.0}, {"date": "2025-08-01", "close": 0.018, "volume": 1035285.0}, {"date": "2025-08-04", "close": 0.018, "volume": 1042373.0}, {"date": "2025-08-05", "close": 0.018, "volume": 952995.0}, {"date": "2025-08-06", "close": 0.017, "volume": 123000.0}, {"date": "2025-08-07", "close": 0.017, "volume": 30000.0}, {"date": "2025-08-08", "close": 0.018, "volume": 2560768.0}, {"date": "2025-08-11", "close": 0.017, "volume": 2765766.0}, {"date": "2025-08-12", "close": 0.018, "volume": 693473.0}, {"date": "2025-08-13", "close": 0.018, "volume": 171371.0}, {"date": "2025-08-14", "close": 0.018, "volume": 480.0}, {"date": "2025-08-15", "close": 0.0175, "volume": 140944.0}, {"date": "2025-08-19", "close": 0.017, "volume": 146748.0}, {"date": "2025-08-20", "close": 0.017, "volume": 385253.0}, {"date": "2025-08-21", "close": 0.0175, "volume": 191913.0}, {"date": "2025-08-22", "close": 0.016, "volume": 199537.0}, {"date": "2025-08-25", "close": 0.018, "volume": 1042435.0}, {"date": "2025-08-26", "close": 0.016, "volume": 327302.0}, {"date": "2025-08-27", "close": 0.016, "volume": 330854.0}, {"date": "2025-08-28", "close": 0.016, "volume": 261086.0}, {"date": "2025-09-01", "close": 0.015, "volume": 41591.0}, {"date": "2025-09-02", "close": 0.014, "volume": 496916.0}, {"date": "2025-09-03", "close": 0.015, "volume": 95725.0}, {"date": "2025-09-04", "close": 0.015, "volume": 99336.0}, {"date": "2025-09-08", "close": 0.014, "volume": 184863.0}, {"date": "2025-09-09", "close": 0.014, "volume": 200000.0}, {"date": "2025-09-10", "close": 0.015, "volume": 1472110.0}, {"date": "2025-09-11", "close": 0.013, "volume": 4108132.0}, {"date": "2025-09-12", "close": 0.015, "volume": 430140.0}, {"date": "2025-09-15", "close": 0.015, "volume": 3181181.0}, {"date": "2025-09-16", "close": 0.015, "volume": 3500397.0}, {"date": "2025-09-17", "close": 0.014, "volume": 2704719.0}, {"date": "2025-09-18", "close": 0.0145, "volume": 1200.0}, {"date": "2025-09-19", "close": 0.013, "volume": 341601.0}, {"date": "2025-09-22", "close": 0.0135, "volume": 35335.0}, {"date": "2025-09-23", "close": 0.0135, "volume": 163178.0}, {"date": "2025-09-24", "close": 0.0135, "volume": 500754.0}, {"date": "2025-09-26", "close": 0.014, "volume": 601398.0}, {"date": "2025-09-29", "close": 0.014, "volume": 308869.0}, {"date": "2025-09-30", "close": 0.014, "volume": 850102.0}, {"date": "2025-10-01", "close": 0.013, "volume": 454764.0}, {"date": "2025-10-02", "close": 0.014, "volume": 1807055.0}, {"date": "2025-10-03", "close": 0.014, "volume": 977875.0}, {"date": "2025-10-07", "close": 0.014, "volume": 174605.0}, {"date": "2025-10-08", "close": 0.014, "volume": 49106.0}, {"date": "2025-10-09", "close": 0.014, "volume": 4285.0}, {"date": "2025-10-10", "close": 0.013, "volume": 761145.0}, {"date": "2025-10-13", "close": 0.014, "volume": 1199477.0}, {"date": "2025-10-14", "close": 0.013, "volume": 2386467.0}, {"date": "2025-10-15", "close": 0.0125, "volume": 1905331.0}, {"date": "2025-10-16", "close": 0.0125, "volume": 86418.0}, {"date": "2025-10-20", "close": 0.012, "volume": 301076.0}, {"date": "2025-10-21", "close": 0.011, "volume": 1161398.0}, {"date": "2025-10-22", "close": 0.012, "volume": 280055.0}, {"date": "2025-10-23", "close": 0.012, "volume": 259819.0}, {"date": "2025-10-24", "close": 0.011, "volume": 673587.0}, {"date": "2025-10-27", "close": 0.012, "volume": 3386688.0}, {"date": "2025-10-28", "close": 0.011, "volume": 693716.0}, {"date": "2025-10-29", "close": 0.011, "volume": 1888643.0}, {"date": "2025-10-30", "close": 0.011, "volume": 54545.0}, {"date": "2025-10-31", "close": 0.011, "volume": 137662.0}, {"date": "2025-11-03", "close": 0.011, "volume": 74501.0}, {"date": "2025-11-04", "close": 0.011, "volume": 4015.0}, {"date": "2025-11-07", "close": 0.011, "volume": 513656.0}, {"date": "2025-11-10", "close": 0.0105, "volume": 1689552.0}, {"date": "2025-11-11", "close": 0.011, "volume": 4485743.0}, {"date": "2025-11-12", "close": 0.011, "volume": 453545.0}, {"date": "2025-11-13", "close": 0.0105, "volume": 1667.0}, {"date": "2025-11-14", "close": 0.012, "volume": 604256.0}, {"date": "2025-11-17", "close": 0.012, "volume": 412499.0}, {"date": "2025-11-18", "close": 0.011, "volume": 2875826.0}, {"date": "2025-11-20", "close": 0.011, "volume": 2231.0}, {"date": "2025-11-21", "close": 0.011, "volume": 150000.0}, {"date": "2025-11-24", "close": 0.01, "volume": 133648.0}, {"date": "2025-11-25", "close": 0.01, "volume": 2946480.0}, {"date": "2025-11-26", "close": 0.01, "volume": 1763785.0}, {"date": "2025-11-27", "close": 0.01, "volume": 5282.0}, {"date": "2025-11-28", "close": 0.011, "volume": 105271.0}, {"date": "2025-12-02", "close": 0.011, "volume": 776571.0}, {"date": "2025-12-03", "close": 0.01, "volume": 880385.0}, {"date": "2025-12-05", "close": 0.009, "volume": 740000.0}, {"date": "2025-12-08", "close": 0.01, "volume": 2382577.0}, {"date": "2025-12-09", "close": 0.01, "volume": 3517452.0}, {"date": "2025-12-10", "close": 0.01, "volume": 261950.0}, {"date": "2025-12-11", "close": 0.009, "volume": 453168.0}, {"date": "2025-12-12", "close": 0.011, "volume": 1594480.0}, {"date": "2025-12-15", "close": 0.011, "volume": 2090.0}, {"date": "2025-12-16", "close": 0.011, "volume": 465448.0}, {"date": "2025-12-17", "close": 0.01, "volume": 200254.0}, {"date": "2025-12-18", "close": 0.01, "volume": 1103445.0}, {"date": "2025-12-19", "close": 0.01, "volume": 265200.0}, {"date": "2025-12-22", "close": 0.0095, "volume": 47468.0}, {"date": "2025-12-23", "close": 0.009, "volume": 2722698.0}, {"date": "2025-12-24", "close": 0.009, "volume": 111111.0}, {"date": "2025-12-29", "close": 0.009, "volume": 11007.0}, {"date": "2025-12-30", "close": 0.009, "volume": 523096.0}, {"date": "2025-12-31", "close": 0.009, "volume": 1405532.0}, {"date": "2026-01-02", "close": 0.01, "volume": 1023899.0}, {"date": "2026-01-05", "close": 0.011, "volume": 1200966.0}, {"date": "2026-01-06", "close": 0.01, "volume": 634141.0}, {"date": "2026-01-07", "close": 0.011, "volume": 300000.0}, {"date": "2026-01-08", "close": 0.011, "volume": 320000.0}, {"date": "2026-01-09", "close": 0.011, "volume": 803981.0}, {"date": "2026-01-12", "close": 0.011, "volume": 148092.0}, {"date": "2026-01-13", "close": 0.011, "volume": 3550383.0}, {"date": "2026-01-14", "close": 0.011, "volume": 2439716.0}, {"date": "2026-01-15", "close": 0.012, "volume": 5428491.0}, {"date": "2026-01-16", "close": 0.011, "volume": 5139941.0}, {"date": "2026-01-20", "close": 0.011, "volume": 652867.0}, {"date": "2026-01-21", "close": 0.011, "volume": 390908.0}, {"date": "2026-01-22", "close": 0.011, "volume": 95769.0}, {"date": "2026-01-27", "close": 0.01, "volume": 1997248.0}, {"date": "2026-01-28", "close": 0.01, "volume": 1455406.0}, {"date": "2026-01-29", "close": 0.01, "volume": 600000.0}, {"date": "2026-01-30", "close": 0.01, "volume": 50000.0}, {"date": "2026-02-02", "close": 0.009, "volume": 409425.0}, {"date": "2026-02-03", "close": 0.009, "volume": 40000.0}, {"date": "2026-02-04", "close": 0.01, "volume": 335107.0}, {"date": "2026-02-05", "close": 0.01, "volume": 27905904.0}, {"date": "2026-02-09", "close": 0.009, "volume": 5000.0}, {"date": "2026-02-10", "close": 0.0095, "volume": 3235.0}, {"date": "2026-02-11", "close": 0.011, "volume": 3322955.0}, {"date": "2026-02-12", "close": 0.011, "volume": 46363.0}, {"date": "2026-02-16", "close": 0.0105, "volume": 20000.0}, {"date": "2026-02-18", "close": 0.0105, "volume": 45000.0}, {"date": "2026-02-20", "close": 0.01, "volume": 1280021.0}, {"date": "2026-02-23", "close": 0.01, "volume": 4000.0}, {"date": "2026-02-25", "close": 0.01, "volume": 10200.0}, {"date": "2026-02-27", "close": 0.01, "volume": 359999.0}, {"date": "2026-03-02", "close": 0.011, "volume": 2125709.0}, {"date": "2026-03-03", "close": 0.01, "volume": 384318.0}, {"date": "2026-03-04", "close": 0.01, "volume": 302000.0}, {"date": "2026-03-09", "close": 0.01, "volume": 910510.0}, {"date": "2026-03-10", "close": 0.01, "volume": 571528.0}, {"date": "2026-03-11", "close": 0.01, "volume": 223397.0}, {"date": "2026-03-12", "close": 0.01, "volume": 157805.0}, {"date": "2026-03-13", "close": 0.009, "volume": 58011.0}, {"date": "2026-03-16", "close": 0.01, "volume": 1093613.0}, {"date": "2026-03-17", "close": 0.01, "volume": 3052901.0}, {"date": "2026-03-19", "close": 0.009, "volume": 1167.0}, {"date": "2026-03-24", "close": 0.009, "volume": 75500.0}, {"date": "2026-03-26", "close": 0.009, "volume": 100000.0}, {"date": "2026-03-27", "close": 0.009, "volume": 24548.0}, {"date": "2026-03-30", "close": 0.009, "volume": 2726.0}, {"date": "2026-03-31", "close": 0.009, "volume": 2732537.0}, {"date": "2026-04-01", "close": 0.008, "volume": 1575537.0}, {"date": "2026-04-02", "close": 0.009, "volume": 2783456.0}, {"date": "2026-04-07", "close": 0.008, "volume": 2022981.0}, {"date": "2026-04-08", "close": 0.008, "volume": 3140872.0}, {"date": "2026-04-10", "close": 0.008, "volume": 325070.0}, {"date": "2026-04-13", "close": 0.008, "volume": 97255.0}, {"date": "2026-04-15", "close": 0.008, "volume": 468594.0}, {"date": "2026-04-17", "close": 0.007, "volume": 462624.0}, {"date": "2026-04-20", "close": 0.007, "volume": 1346772.0}, {"date": "2026-04-21", "close": 0.007, "volume": 500000.0}, {"date": "2026-04-22", "close": 0.0075, "volume": 177500.0}, {"date": "2026-04-23", "close": 0.008, "volume": 605692.0}, {"date": "2026-04-24", "close": 0.008, "volume": 151428.0}, {"date": "2026-04-27", "close": 0.0075, "volume": 2066315.0}, {"date": "2026-04-30", "close": 0.008, "volume": 2741009.0}, {"date": "2026-05-01", "close": 0.004, "volume": 21533518.0}, {"date": "2026-05-04", "close": 0.002, "volume": 67694211.0}, {"date": "2026-05-05", "close": 0.002, "volume": 6306452.0}, {"date": "2026-05-06", "close": 0.002, "volume": 8363009.0}, {"date": "2026-05-07", "close": 0.002, "volume": 25920581.0}, {"date": "2026-05-08", "close": 0.002, "volume": 601554.0}, {"date": "2026-05-11", "close": 0.002, "volume": 1304907.0}, {"date": "2026-05-12", "close": 0.002, "volume": 500499.0}, {"date": "2026-05-13", "close": 0.002, "volume": 535.0}, {"date": "2026-05-14", "close": 0.0015, "volume": 1428571.0}, {"date": "2026-05-15", "close": 0.002, "volume": 685920.0}, {"date": "2026-05-18", "close": 0.002, "volume": 275000.0}, {"date": "2026-05-19", "close": 0.0015, "volume": 295201.0}, {"date": "2026-05-20", "close": 0.0015, "volume": 150000.0}, {"date": "2026-05-21", "close": 0.002, "volume": 7665390.0}, {"date": "2026-05-22", "close": 0.002, "volume": 819258.0}, {"date": "2026-05-25", "close": 0.0025, "volume": 346680.0}, {"date": "2026-05-26", "close": 0.002, "volume": 781364.0}, {"date": "2026-05-28", "close": 0.002, "volume": 1206135.0}, {"date": "2026-05-29", "close": 0.002, "volume": 2291371.0}, {"date": "2026-06-01", "close": 0.002, "volume": 20416.0}, {"date": "2026-06-02", "close": 0.0025, "volume": 41333.0}, {"date": "2026-06-03", "close": 0.002, "volume": 175666.0}, {"date": "2026-06-09", "close": 0.002, "volume": 1000000.0}, {"date": "2026-06-10", "close": 0.0025, "volume": 168719.0}, {"date": "2026-06-15", "close": 0.002, "volume": 89700.0}, {"date": "2026-06-16", "close": 0.003, "volume": 265000.0}, {"date": "2026-06-17", "close": 0.002, "volume": 80008.0}, {"date": "2026-06-19", "close": 0.002, "volume": 2585612.0}, {"date": "2026-06-23", "close": 0.002, "volume": 200000.0}, {"date": "2026-06-24", "close": 0.002, "volume": 31941912.0}, {"date": "2026-06-25", "close": 0.002, "volume": 23400000.0}, {"date": "2026-06-26", "close": 0.002, "volume": 79867.0}, {"date": "2026-06-29", "close": 0.002, "volume": 7600490.0}, {"date": "2026-06-30", "close": 0.002, "volume": 1170333.0}, {"date": "2026-07-01", "close": 0.002, "volume": 18862538.0}, {"date": "2026-07-02", "close": 0.002, "volume": 66666.0}, {"date": "2026-07-06", "close": 0.0015, "volume": 500000.0}, {"date": "2026-07-08", "close": 0.002, "volume": 1869503.0}, {"date": "2026-07-09", "close": 0.0015, "volume": 718095.0}, {"date": "2026-07-13", "close": 0.002, "volume": 100982.0}, {"date": "2026-07-14", "close": 0.002, "volume": 50000.0}, {"date": "2026-07-15", "close": 0.0015, "volume": 34091.0}, {"date": "2026-07-24", "close": 0.0015, "volume": 12500.0}, {"date": "2026-07-29", "close": 0.001, "volume": 10000.0}, {"date": "2026-07-31", "close": 0.002, "volume": 411961.0}, {"date": "2026-08-03", "close": 0.002, "volume": 379323.0}, {"date": "2026-08-04", "close": 0.002, "volume": 1120130.0}, {"date": "2026-08-05", "close": 0.002, "volume": 24522.0}, {"date": "2026-08-06", "close": 0.0015, "volume": 168800.0}, {"date": "2026-08-10", "close": 0.002, "volume": 2530000.0}, {"date": "2026-08-12", "close": 0.001, "volume": 3.0}, {"date": "2026-08-13", "close": 0.002, "volume": 307361.0}, {"date": "2026-08-14", "close": 0.002, "volume": 3969444.0}, {"date": "2026-08-17", "close": 0.002, "volume": 47000.0}, {"date": "2026-08-24", "close": 0.002, "volume": 480000.0}, {"date": "2026-08-27", "close": 0.002, "volume": 600000.0}, {"date": "2026-08-31", "close": 0.002, "volume": 9814.0}, {"date": "2026-09-01", "close": 0.002, "volume": 50000.0}, {"date": "2026-09-02", "close": 0.0015, "volume": 25000.0}, {"date": "2026-09-04", "close": 0.0015, "volume": 111111.0}, {"date": "2026-09-10", "close": 0.002, "volume": 756708.0}, {"date": "2026-09-11", "close": 0.002, "volume": 100000.0}, {"date": "2026-09-14", "close": 0.002, "volume": 704124.0}, {"date": "2026-09-17", "close": 0.002, "volume": 11000.0}], "refreshing": true}