{"ticker": "INF", "overview": {"name": "Infinity Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "INF", "has_prices": true, "as_of": "2026-08-17", "last": 0.007, "prev_close": 0.007, "change": 0.0, "change_pct": 0.0, "session_volume": 2302560.0, "vwap_5": 0.007401516893137214, "vwap_20": 0.00770246433424053, "vwap_60": 0.009294305277093897, "vwap_250": 0.014034071291375556, "high_52w": 0.02, "low_52w": 0.007, "avg_volume_20": 788490.85, "sessions": 400, "market_cap": {"value": 4952248.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03127653", "src": "ASX", "ticker": "INF", "cik": "", "company": "Infinity Metals Limited", "company_raw": "Infinity Metals Limited", "who": "A Byass", "who_key": "A Byass", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A Byass files a director's interest notice on INF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127653", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107502}, {"id": "ASX-03126396", "src": "ASX", "ticker": "INF", "cik": "", "company": "Infinity Metals Limited", "company_raw": "Infinity Metals Limited", "who": "M O'Kane", "who_key": "M O'Kane", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "M O'Kane just moved their INF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126396", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110382}, {"id": "ASX-03126394", "src": "ASX", "ticker": "INF", "cik": "", "company": "Infinity Metals Limited", "company_raw": "Infinity Metals Limited", "who": "A Byass", "who_key": "A Byass", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A Byass files a director's interest notice on INF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126394", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110382}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr Dale Cameron", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": "Mr Cameron is a Director and shareholder of Koala Resources Pty Ltd", "pct": null, "notice_date": "2026-09-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135630-6A1343850", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Serrano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/inf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Serrano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-07", "source_url": "https://www.marketindex.com.au/asx/inf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Starink", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/inf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Welschinger", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/inf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M O'Kane", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/inf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Starink", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-14", "source_url": "https://www.marketindex.com.au/asx/inf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Byass", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-14", "source_url": "https://www.marketindex.com.au/asx/inf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Parkin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-14", "source_url": "https://www.marketindex.com.au/asx/inf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Welschinger", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-14", "source_url": "https://www.marketindex.com.au/asx/inf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Parkin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-16", "source_url": "https://www.marketindex.com.au/asx/inf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Welschinger", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-21", "source_url": "https://www.marketindex.com.au/asx/inf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Byass", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-18", "source_url": "https://www.marketindex.com.au/asx/inf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Byass", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-01", "source_url": "https://www.marketindex.com.au/asx/inf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Parkin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-01", "source_url": "https://www.marketindex.com.au/asx/inf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ryan Parkin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-19", "source_url": "https://www.marketindex.com.au/asx/inf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adrian Byass", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-19", "source_url": "https://www.marketindex.com.au/asx/inf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ryan Parkin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-30", "source_url": "https://www.marketindex.com.au/asx/inf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vincent Pedailles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-30", "source_url": "https://www.marketindex.com.au/asx/inf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adrian Byass", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-30", "source_url": "https://www.marketindex.com.au/asx/inf", "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": "2023-12-07", "source_url": "https://www.marketindex.com.au/asx/inf", "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": "2023-10-06", "source_url": "https://www.marketindex.com.au/asx/inf", "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": "2022-12-27", "source_url": "https://www.marketindex.com.au/asx/inf", "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": "2022-12-05", "source_url": "https://www.marketindex.com.au/asx/inf", "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": "2022-12-05", "source_url": "https://www.marketindex.com.au/asx/inf", "needs_ocr": 0}], "directors": [{"name": "M O'Kane", "first_seen": "2025-08-01", "last_seen": "2025-08-01", "status": "current", "notices": 1}, {"name": "R Serrano", "first_seen": "2025-08-07", "last_seen": "2025-08-29", "status": "current", "notices": 2}, {"name": "Mr Dale Cameron", "first_seen": "2026-09-15", "last_seen": "2026-09-15", "status": "current", "notices": 1}, {"name": "Vincent Pedailles", "first_seen": "2020-07-30", "last_seen": "2020-07-30", "status": "past", "notices": 1}, {"name": "Ryan Parkin", "first_seen": "2020-07-30", "last_seen": "2020-10-19", "status": "past", "notices": 2}, {"name": "Adrian Byass", "first_seen": "2020-07-30", "last_seen": "2020-10-19", "status": "past", "notices": 2}, {"name": "R Parkin", "first_seen": "2021-03-01", "last_seen": "2021-12-14", "status": "past", "notices": 3}, {"name": "A Byass", "first_seen": "2021-03-01", "last_seen": "2021-12-14", "status": "past", "notices": 3}, {"name": "R Welschinger", "first_seen": "2021-05-21", "last_seen": "2025-08-01", "status": "past", "notices": 3}, {"name": "J Starink", "first_seen": "2021-12-14", "last_seen": "2025-08-01", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Progress Report", "title": "Drilling Update - Yambacoona Tin Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153233-6A1351419"}, {"date": "2026-10-22", "form": "Letter To Shareholders", "title": "Shareholder Letter - 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151655-6A1350664"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151654-6A1350663"}, {"date": "2026-10-20", "form": "Progress Report", "title": "Commencement of Drilling - Yambacoona Tin Project", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151039-6A1350381"}, {"date": "2026-10-20", "form": "Quarterly Cash Flow Report", "title": "Quarterly Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150540-6A1350164"}], "performance": {"ticker": "INF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-04-15", "close": 0.25953585, "volume": 1291126.0}, {"date": "2011-04-18", "close": 0.278074125, "volume": 424797.0}, {"date": "2011-04-19", "close": 0.26695116, "volume": 244737.0}, {"date": "2011-04-20", "close": 0.270658815, "volume": 235998.0}, {"date": "2011-04-21", "close": 0.25212054, "volume": 193641.0}, {"date": "2011-04-27", "close": 0.255828195, "volume": 132711.0}, {"date": "2011-04-28", "close": 0.255828195, "volume": 141599.0}, {"date": "2011-04-29", "close": 0.25953585, "volume": 222002.0}, {"date": "2011-05-02", "close": 0.255828195, "volume": 310545.0}, {"date": "2011-05-03", "close": 0.25212054, "volume": 249484.0}, {"date": "2011-05-04", "close": 0.2224593, "volume": 411609.0}, {"date": "2011-05-05", "close": 0.248412885, "volume": 114628.0}, {"date": "2011-05-06", "close": 0.248412885, "volume": 70395.0}, {"date": "2011-05-09", "close": 0.248412885, "volume": 70125.0}, {"date": "2011-05-10", "close": 0.23728992, "volume": 74171.0}, {"date": "2011-05-11", "close": 0.20762868, "volume": 201610.0}, {"date": "2011-05-13", "close": 0.233582265, "volume": 60685.0}, {"date": "2011-05-16", "close": 0.21504399, "volume": 67428.0}, {"date": "2011-05-17", "close": 0.2224593, "volume": 33714.0}, {"date": "2011-05-18", "close": 0.2224593, "volume": 6743.0}, {"date": "2011-05-19", "close": 0.22987461, "volume": 101142.0}, {"date": "2011-05-20", "close": 0.233582265, "volume": 148342.0}, {"date": "2011-05-24", "close": 0.2224593, "volume": 47200.0}, {"date": "2011-05-26", "close": 0.2224593, "volume": 40457.0}, {"date": "2011-05-30", "close": 0.2224593, "volume": 6743.0}, {"date": "2011-06-02", "close": 0.20762868, "volume": 53942.0}, {"date": "2011-06-03", "close": 0.20021337, "volume": 29668.0}, {"date": "2011-06-06", "close": 0.196505715, "volume": 50571.0}, {"date": "2011-06-07", "close": 0.196505715, "volume": 215555.0}, {"date": "2011-06-08", "close": 0.17796744, "volume": 23600.0}, {"date": "2011-06-09", "close": 0.17796744, "volume": 134856.0}, {"date": "2011-06-10", "close": 0.196505715, "volume": 111740.0}, {"date": "2011-06-15", "close": 0.20021337, "volume": 33714.0}, {"date": "2011-06-16", "close": 0.18538275, "volume": 161827.0}, {"date": "2011-06-21", "close": 0.17055213, "volume": 40457.0}, {"date": "2011-06-22", "close": 0.1483062, "volume": 40457.0}, {"date": "2011-06-27", "close": 0.17055213, "volume": 80914.0}, {"date": "2011-06-28", "close": 0.17055213, "volume": 19237.0}, {"date": "2011-06-29", "close": 0.16313682, "volume": 80914.0}, {"date": "2011-06-30", "close": 0.16313682, "volume": 107393.0}, {"date": "2011-07-05", "close": 0.19279806, "volume": 25623.0}, {"date": "2011-07-11", "close": 0.18538275, "volume": 80914.0}, {"date": "2011-07-18", "close": 0.18538275, "volume": 2697.0}, {"date": "2011-07-20", "close": 0.19279806, "volume": 64057.0}, {"date": "2011-07-21", "close": 0.18538275, "volume": 63382.0}, {"date": "2011-07-25", "close": 0.17796744, "volume": 60685.0}, {"date": "2011-07-26", "close": 0.17055213, "volume": 38704.0}, {"date": "2011-07-28", "close": 0.17055213, "volume": 26836.0}, {"date": "2011-08-02", "close": 0.15572151, "volume": 151396.0}, {"date": "2011-08-03", "close": 0.17055213, "volume": 135.0}, {"date": "2011-08-04", "close": 0.17055213, "volume": 13486.0}, {"date": "2011-08-05", "close": 0.17055213, "volume": 856.0}, {"date": "2011-08-08", "close": 0.17055213, "volume": 12629.0}, {"date": "2011-08-10", "close": 0.16313682, "volume": 26971.0}, {"date": "2011-08-15", "close": 0.1483062, "volume": 13486.0}, {"date": "2011-08-16", "close": 0.1483062, "volume": 7599.0}, {"date": "2011-08-17", "close": 0.1483062, "volume": 5886.0}, {"date": "2011-08-19", "close": 0.1483062, "volume": 3371.0}, {"date": "2011-08-29", "close": 0.1483062, "volume": 27106.0}, {"date": "2011-08-30", "close": 0.166844475, "volume": 72957.0}, {"date": "2011-08-31", "close": 0.17796744, "volume": 64731.0}, {"date": "2011-09-05", "close": 0.1483062, "volume": 94399.0}, {"date": "2011-09-12", "close": 0.1483062, "volume": 78217.0}, {"date": "2011-09-19", "close": 0.1483062, "volume": 26971.0}, {"date": "2011-09-23", "close": 0.11122965, "volume": 80914.0}, {"date": "2011-09-26", "close": 0.11122965, "volume": 80914.0}, {"date": "2011-09-27", "close": 0.13347558, "volume": 33714.0}, {"date": "2011-09-28", "close": 0.13347558, "volume": 13486.0}, {"date": "2011-10-11", "close": 0.11122965, "volume": 57044.0}, {"date": "2011-10-17", "close": 0.11122965, "volume": 134856.0}, {"date": "2011-10-18", "close": 0.11122965, "volume": 67428.0}, {"date": "2011-11-02", "close": 0.11122965, "volume": 134856.0}, {"date": "2011-11-15", "close": 0.11122965, "volume": 134856.0}, {"date": "2011-11-17", "close": 0.11122965, "volume": 33714.0}, {"date": "2011-11-30", "close": 0.107521995, "volume": 13486.0}, {"date": "2011-12-01", "close": 0.107521995, "volume": 46707.0}, {"date": "2011-12-12", "close": 0.11122965, "volume": 235998.0}, {"date": "2011-12-14", "close": 0.107521995, "volume": 67428.0}, {"date": "2011-12-16", "close": 0.107521995, "volume": 7235.0}, {"date": "2011-12-19", "close": 0.100106685, "volume": 64239.0}, {"date": "2012-01-10", "close": 0.10381434, "volume": 39783.0}, {"date": "2012-01-19", "close": 0.10381434, "volume": 67428.0}, {"date": "2012-01-31", "close": 0.10381434, "volume": 67428.0}, {"date": "2012-02-01", "close": 0.10381434, "volume": 67428.0}, {"date": "2012-02-27", "close": 0.11122965, "volume": 43815.0}, {"date": "2012-02-29", "close": 0.11122965, "volume": 26971.0}, {"date": "2012-03-15", "close": 0.11122965, "volume": 26971.0}, {"date": "2012-03-19", "close": 0.11122965, "volume": 107885.0}, {"date": "2012-03-21", "close": 0.11122965, "volume": 49897.0}, {"date": "2012-03-28", "close": 0.100106685, "volume": 134856.0}, {"date": "2012-04-05", "close": 0.092691375, "volume": 67428.0}, {"date": "2012-04-12", "close": 0.092691375, "volume": 2549.0}, {"date": "2012-04-18", "close": 0.092691375, "volume": 134856.0}, {"date": "2012-04-27", "close": 0.08898372, "volume": 47200.0}, {"date": "2012-04-30", "close": 0.09639903, "volume": 82342.0}, {"date": "2012-05-01", "close": 0.09639903, "volume": 30533.0}, {"date": "2012-05-02", "close": 0.08898372, "volume": 116381.0}, {"date": "2012-05-03", "close": 0.100106685, "volume": 85047.0}, {"date": "2012-05-07", "close": 0.100106685, "volume": 101142.0}, {"date": "2012-05-11", "close": 0.10381434, "volume": 2609.0}, {"date": "2012-05-17", "close": 0.092691375, "volume": 593367.0}, {"date": "2012-05-22", "close": 0.08898372, "volume": 4047.0}, {"date": "2012-06-15", "close": 0.0741531, "volume": 67428.0}, {"date": "2012-06-27", "close": 0.055614825, "volume": 13486.0}, {"date": "2012-06-29", "close": 0.05932248, "volume": 13486.0}, {"date": "2012-07-25", "close": 0.05932248, "volume": 68102.0}, {"date": "2012-07-31", "close": 0.05932248, "volume": 66754.0}, {"date": "2012-08-02", "close": 0.055614825, "volume": 235998.0}, {"date": "2012-08-07", "close": 0.03707655, "volume": 99794.0}, {"date": "2012-08-08", "close": 0.03707655, "volume": 1349.0}, {"date": "2012-08-15", "close": 0.04449186, "volume": 438282.0}, {"date": "2012-08-17", "close": 0.041525736, "volume": 8091.0}, {"date": "2012-08-21", "close": 0.048199515, "volume": 99794.0}, {"date": "2012-09-05", "close": 0.048199515, "volume": 74171.0}, {"date": "2012-09-20", "close": 0.05190717, "volume": 168570.0}, {"date": "2012-10-03", "close": 0.063030135, "volume": 139664.0}, {"date": "2012-10-05", "close": 0.0741531, "volume": 238694.0}, {"date": "2012-10-08", "close": 0.0741531, "volume": 40457.0}, {"date": "2012-10-10", "close": 0.070445445, "volume": 26971.0}, {"date": "2012-10-26", "close": 0.05932248, "volume": 161827.0}, {"date": "2012-10-31", "close": 0.062288604, "volume": 67428.0}, {"date": "2012-11-01", "close": 0.065996259, "volume": 20495.0}, {"date": "2012-11-05", "close": 0.065996259, "volume": 9443.0}, {"date": "2012-11-06", "close": 0.065996259, "volume": 91699.0}, {"date": "2012-11-12", "close": 0.065996259, "volume": 71474.0}, {"date": "2012-11-15", "close": 0.065996259, "volume": 55474.0}, {"date": "2012-11-19", "close": 0.063771666, "volume": 11954.0}, {"date": "2012-11-26", "close": 0.063771666, "volume": 13486.0}, {"date": "2012-11-28", "close": 0.06673779, "volume": 34034.0}, {"date": "2012-11-29", "close": 0.06673779, "volume": 13486.0}, {"date": "2013-01-14", "close": 0.06673779, "volume": 11867.0}, {"date": "2013-03-14", "close": 0.065254728, "volume": 134182.0}, {"date": "2013-03-18", "close": 0.09639903, "volume": 161827.0}, {"date": "2013-03-19", "close": 0.09639903, "volume": 94399.0}, {"date": "2013-03-25", "close": 0.08898372, "volume": 53940.0}, {"date": "2013-03-26", "close": 0.08898372, "volume": 79835.0}, {"date": "2013-04-02", "close": 0.10381434, "volume": 326352.0}, {"date": "2013-04-03", "close": 0.100106685, "volume": 340377.0}, {"date": "2013-04-04", "close": 0.107521995, "volume": 94399.0}, {"date": "2013-04-05", "close": 0.107521995, "volume": 72543.0}, {"date": "2013-04-08", "close": 0.09639903, "volume": 168570.0}, {"date": "2013-04-10", "close": 0.077860755, "volume": 469299.0}, {"date": "2013-04-11", "close": 0.08156841, "volume": 337140.0}, {"date": "2013-04-12", "close": 0.085276065, "volume": 573678.0}, {"date": "2013-04-15", "close": 0.08156841, "volume": 107885.0}, {"date": "2013-04-16", "close": 0.08156841, "volume": 166913.0}, {"date": "2013-04-18", "close": 0.0741531, "volume": 458511.0}, {"date": "2013-04-19", "close": 0.0741531, "volume": 80914.0}, {"date": "2013-04-23", "close": 0.085276065, "volume": 107885.0}, {"date": "2013-04-24", "close": 0.077860755, "volume": 268364.0}, {"date": "2013-04-29", "close": 0.0741531, "volume": 137323.0}, {"date": "2013-04-30", "close": 0.0741531, "volume": 67428.0}, {"date": "2013-05-06", "close": 0.0741531, "volume": 346580.0}, {"date": "2013-05-14", "close": 0.0778, "volume": 35990.0}, {"date": "2013-05-20", "close": 0.0778, "volume": 123393.0}, {"date": "2013-05-23", "close": 0.05835, "volume": 84319.0}, {"date": "2013-05-27", "close": 0.048625, "volume": 73008.0}, {"date": "2013-05-31", "close": 0.048625, "volume": 51414.0}, {"date": "2013-06-03", "close": 0.0418175, "volume": 25707.0}, {"date": "2013-06-14", "close": 0.0515425, "volume": 7198.0}, {"date": "2013-06-27", "close": 0.0495975, "volume": 10283.0}, {"date": "2013-09-03", "close": 0.048625, "volume": 2057.0}, {"date": "2013-09-04", "close": 0.048625, "volume": 152185.0}, {"date": "2013-09-16", "close": 0.0389, "volume": 51414.0}, {"date": "2013-09-18", "close": 0.0534875, "volume": 25707.0}, {"date": "2013-09-20", "close": 0.05057, "volume": 56555.0}, {"date": "2013-09-23", "close": 0.05057, "volume": 10283.0}, {"date": "2013-10-01", "close": 0.0554325, "volume": 15424.0}, {"date": "2013-10-04", "close": 0.0554325, "volume": 206.0}, {"date": "2013-10-07", "close": 0.0729375, "volume": 51414.0}, {"date": "2013-10-09", "close": 0.0826625, "volume": 102828.0}, {"date": "2013-10-10", "close": 0.087525, "volume": 77121.0}, {"date": "2013-10-11", "close": 0.0778, "volume": 97686.0}, {"date": "2013-10-14", "close": 0.087525, "volume": 107969.0}, {"date": "2013-10-21", "close": 0.0923875, "volume": 82262.0}, {"date": "2013-10-22", "close": 0.0923875, "volume": 51414.0}, {"date": "2013-10-23", "close": 0.087525, "volume": 31877.0}, {"date": "2013-10-29", "close": 0.087525, "volume": 51414.0}, {"date": "2013-10-31", "close": 0.0778, "volume": 77121.0}, {"date": "2013-11-06", "close": 0.0729375, "volume": 1028.0}, {"date": "2013-11-07", "close": 0.0778, "volume": 12694.0}, {"date": "2013-11-12", "close": 0.087525, "volume": 216967.0}, {"date": "2013-11-13", "close": 0.106975, "volume": 77121.0}, {"date": "2013-11-14", "close": 0.1118375, "volume": 145612.0}, {"date": "2013-11-15", "close": 0.1118375, "volume": 6087.0}, {"date": "2013-11-18", "close": 0.1021125, "volume": 334190.0}, {"date": "2013-11-20", "close": 0.106975, "volume": 5141.0}, {"date": "2013-11-25", "close": 0.1021125, "volume": 61697.0}, {"date": "2013-11-26", "close": 0.1021125, "volume": 12339.0}, {"date": "2013-11-27", "close": 0.08169, "volume": 82262.0}, {"date": "2013-11-29", "close": 0.0826625, "volume": 287918.0}, {"date": "2013-12-03", "close": 0.0826625, "volume": 90488.0}, {"date": "2013-12-09", "close": 0.087525, "volume": 75407.0}, {"date": "2013-12-10", "close": 0.087525, "volume": 102828.0}, {"date": "2013-12-13", "close": 0.1021125, "volume": 5913.0}, {"date": "2013-12-16", "close": 0.1021125, "volume": 102828.0}, {"date": "2013-12-17", "close": 0.087525, "volume": 10283.0}, {"date": "2013-12-19", "close": 0.0826625, "volume": 51414.0}, {"date": "2014-01-16", "close": 0.0923875, "volume": 20566.0}, {"date": "2014-01-21", "close": 0.106975, "volume": 93124.0}, {"date": "2014-01-22", "close": 0.1118375, "volume": 77121.0}, {"date": "2014-01-23", "close": 0.126425, "volume": 236710.0}, {"date": "2014-01-24", "close": 0.126425, "volume": 66013.0}, {"date": "2014-01-28", "close": 0.1410125, "volume": 262104.0}, {"date": "2014-01-29", "close": 0.145875, "volume": 34040.0}, {"date": "2014-01-30", "close": 0.13615, "volume": 194001.0}, {"date": "2014-01-31", "close": 0.13615, "volume": 10283.0}, {"date": "2014-02-04", "close": 0.1167, "volume": 82262.0}, {"date": "2014-02-05", "close": 0.106975, "volume": 18616.0}, {"date": "2014-02-10", "close": 0.1167, "volume": 101559.0}, {"date": "2014-02-11", "close": 0.13615, "volume": 4898.0}, {"date": "2014-02-12", "close": 0.1507375, "volume": 342706.0}, {"date": "2014-02-13", "close": 0.1507375, "volume": 30848.0}, {"date": "2014-02-14", "close": 0.1507375, "volume": 71979.0}, {"date": "2014-02-17", "close": 0.1507375, "volume": 10283.0}, {"date": "2014-02-18", "close": 0.145875, "volume": 111685.0}, {"date": "2014-02-19", "close": 0.145875, "volume": 35990.0}, {"date": "2014-02-20", "close": 0.145875, "volume": 15424.0}, {"date": "2014-02-24", "close": 0.145875, "volume": 51414.0}, {"date": "2014-02-26", "close": 0.145875, "volume": 51414.0}, {"date": "2014-02-27", "close": 0.145875, "volume": 41131.0}, {"date": "2014-02-28", "close": 0.13615, "volume": 61697.0}, {"date": "2014-03-03", "close": 0.145875, "volume": 87404.0}, {"date": "2014-03-04", "close": 0.145875, "volume": 5141.0}, {"date": "2014-03-06", "close": 0.1410125, "volume": 51414.0}, {"date": "2014-03-12", "close": 0.1410125, "volume": 102143.0}, {"date": "2014-03-13", "close": 0.1507375, "volume": 37415.0}, {"date": "2014-03-14", "close": 0.1410125, "volume": 36216.0}, {"date": "2014-03-18", "close": 0.1410125, "volume": 61697.0}, {"date": "2014-03-21", "close": 0.13615, "volume": 105460.0}, {"date": "2014-03-24", "close": 0.1312875, "volume": 81021.0}, {"date": "2014-03-26", "close": 0.145875, "volume": 21807.0}, {"date": "2014-03-31", "close": 0.145875, "volume": 13602.0}, {"date": "2014-04-01", "close": 0.1701875, "volume": 70708.0}, {"date": "2014-04-02", "close": 0.1604625, "volume": 28920.0}, {"date": "2014-04-04", "close": 0.165325, "volume": 127017.0}, {"date": "2014-04-07", "close": 0.1701875, "volume": 20566.0}, {"date": "2014-04-09", "close": 0.165325, "volume": 20027.0}, {"date": "2014-04-14", "close": 0.165325, "volume": 96486.0}, {"date": "2014-04-15", "close": 0.1556, "volume": 68552.0}, {"date": "2014-04-16", "close": 0.1556, "volume": 20566.0}, {"date": "2014-04-23", "close": 0.13615, "volume": 31565.0}, {"date": "2014-04-28", "close": 0.13615, "volume": 194656.0}, {"date": "2014-04-29", "close": 0.1118375, "volume": 41131.0}, {"date": "2014-04-30", "close": 0.1167, "volume": 51414.0}, {"date": "2014-05-07", "close": 0.1167, "volume": 41131.0}, {"date": "2014-05-15", "close": 0.1312875, "volume": 165772.0}, {"date": "2014-05-16", "close": 0.126425, "volume": 283472.0}, {"date": "2014-05-29", "close": 0.1167, "volume": 20566.0}, {"date": "2014-06-02", "close": 0.126425, "volume": 25707.0}, {"date": "2014-06-05", "close": 0.13615, "volume": 71979.0}, {"date": "2014-06-06", "close": 0.126425, "volume": 51414.0}, {"date": "2014-06-17", "close": 0.1167, "volume": 160329.0}, {"date": "2014-06-18", "close": 0.1167, "volume": 40185.0}, {"date": "2014-06-20", "close": 0.09725, "volume": 115510.0}, {"date": "2014-06-25", "close": 0.087525, "volume": 32853.0}, {"date": "2014-06-26", "close": 0.0826625, "volume": 49942.0}, {"date": "2014-07-08", "close": 0.0768275, "volume": 5141.0}, {"date": "2014-07-09", "close": 0.0778, "volume": 10283.0}, {"date": "2014-07-10", "close": 0.0778, "volume": 20566.0}, {"date": "2014-07-23", "close": 0.0778, "volume": 53470.0}, {"date": "2014-07-29", "close": 0.0778, "volume": 102828.0}, {"date": "2014-08-12", "close": 0.087525, "volume": 6170.0}, {"date": "2014-08-13", "close": 0.087525, "volume": 6512.0}, {"date": "2014-08-15", "close": 0.09725, "volume": 72993.0}, {"date": "2014-09-02", "close": 0.1167, "volume": 92545.0}, {"date": "2014-09-11", "close": 0.1167, "volume": 27763.0}, {"date": "2014-09-16", "close": 0.087525, "volume": 102828.0}, {"date": "2014-09-17", "close": 0.1021125, "volume": 10283.0}, {"date": "2014-09-18", "close": 0.09725, "volume": 30848.0}, {"date": "2014-09-19", "close": 0.1021125, "volume": 51414.0}, {"date": "2014-10-27", "close": 0.09725, "volume": 2057.0}, {"date": "2014-10-30", "close": 0.09725, "volume": 4113.0}, {"date": "2014-12-09", "close": 0.0729375, "volume": 77121.0}, {"date": "2015-02-23", "close": 0.0632125, "volume": 30848.0}, {"date": "2015-02-25", "close": 0.0632125, "volume": 7198.0}, {"date": "2015-02-26", "close": 0.05057, "volume": 51414.0}, {"date": "2015-03-03", "close": 0.05057, "volume": 30848.0}, {"date": "2015-03-31", "close": 0.0389, "volume": 55527.0}, {"date": "2015-04-01", "close": 0.0389, "volume": 20566.0}, {"date": "2015-05-28", "close": 0.0340375, "volume": 31825.0}, {"date": "2015-06-01", "close": 0.0340375, "volume": 77121.0}, {"date": "2015-06-03", "close": 0.0340375, "volume": 3105.0}, {"date": "2015-06-05", "close": 0.0340375, "volume": 10283.0}, {"date": "2015-06-17", "close": 0.029175, "volume": 102828.0}, {"date": "2015-06-19", "close": 0.029175, "volume": 128535.0}, {"date": "2015-06-25", "close": 0.029175, "volume": 35990.0}, {"date": "2015-06-29", "close": 0.029175, "volume": 51414.0}, {"date": "2015-07-15", "close": 0.029175, "volume": 102828.0}, {"date": "2015-07-20", "close": 0.029175, "volume": 82262.0}, {"date": "2015-08-07", "close": 0.02723, "volume": 25707.0}, {"date": "2015-08-12", "close": 0.029175, "volume": 82262.0}, {"date": "2015-09-14", "close": 0.0340375, "volume": 15424.0}, {"date": "2015-09-17", "close": 0.036955, "volume": 15424.0}, {"date": "2015-09-24", "close": 0.0389, "volume": 13368.0}, {"date": "2015-10-07", "close": 0.068075, "volume": 394378.0}, {"date": "2015-10-08", "close": 0.087525, "volume": 436796.0}, {"date": "2015-10-09", "close": 0.071965, "volume": 184232.0}, {"date": "2015-10-12", "close": 0.0778, "volume": 125998.0}, {"date": "2015-10-13", "close": 0.0904425, "volume": 300257.0}, {"date": "2015-10-14", "close": 0.087525, "volume": 257069.0}, {"date": "2015-10-15", "close": 0.0923875, "volume": 212853.0}, {"date": "2015-10-16", "close": 0.0904425, "volume": 131620.0}, {"date": "2015-10-20", "close": 0.08947, "volume": 61490.0}, {"date": "2015-10-21", "close": 0.08947, "volume": 110347.0}, {"date": "2015-10-22", "close": 0.08947, "volume": 13047.0}, {"date": "2015-10-27", "close": 0.091415, "volume": 61697.0}, {"date": "2015-10-29", "close": 0.0923875, "volume": 345501.0}, {"date": "2015-10-30", "close": 0.0923875, "volume": 169457.0}, {"date": "2015-11-02", "close": 0.0923875, "volume": 154242.0}, {"date": "2015-11-03", "close": 0.0923875, "volume": 5864.0}, {"date": "2015-11-04", "close": 0.087525, "volume": 41131.0}, {"date": "2015-11-06", "close": 0.08558, "volume": 10283.0}, {"date": "2015-11-11", "close": 0.087525, "volume": 102828.0}, {"date": "2015-11-19", "close": 0.0826625, "volume": 102828.0}, {"date": "2015-11-23", "close": 0.0778, "volume": 437018.0}, {"date": "2015-11-25", "close": 0.0778, "volume": 26478.0}, {"date": "2015-11-26", "close": 0.0787725, "volume": 251928.0}, {"date": "2015-11-27", "close": 0.0787725, "volume": 264267.0}, {"date": "2015-12-03", "close": 0.0787725, "volume": 3116.0}, {"date": "2015-12-04", "close": 0.083635, "volume": 46272.0}, {"date": "2015-12-07", "close": 0.0748825, "volume": 325210.0}, {"date": "2015-12-10", "close": 0.0846075, "volume": 212370.0}, {"date": "2015-12-16", "close": 0.0865525, "volume": 92545.0}, {"date": "2015-12-22", "close": 0.0778, "volume": 123877.0}, {"date": "2016-01-19", "close": 0.060295, "volume": 54348.0}, {"date": "2016-01-20", "close": 0.05835, "volume": 394701.0}, {"date": "2016-01-22", "close": 0.05835, "volume": 35990.0}, {"date": "2016-01-27", "close": 0.05835, "volume": 4113.0}, {"date": "2016-02-01", "close": 0.06224, "volume": 10283.0}, {"date": "2016-02-03", "close": 0.06224, "volume": 67866.0}, {"date": "2016-02-09", "close": 0.05835, "volume": 113111.0}, {"date": "2016-02-11", "close": 0.06224, "volume": 25707.0}, {"date": "2016-02-15", "close": 0.06224, "volume": 12853.0}, {"date": "2016-02-17", "close": 0.0632125, "volume": 30848.0}, {"date": "2016-02-23", "close": 0.0534875, "volume": 308483.0}, {"date": "2016-02-24", "close": 0.05835, "volume": 179434.0}, {"date": "2016-02-25", "close": 0.05835, "volume": 288432.0}, {"date": "2016-02-26", "close": 0.0651575, "volume": 133676.0}, {"date": "2016-03-02", "close": 0.095305, "volume": 3641604.0}, {"date": "2016-03-03", "close": 0.1215625, "volume": 728021.0}, {"date": "2016-03-04", "close": 0.1021125, "volume": 257069.0}, {"date": "2016-03-07", "close": 0.1021125, "volume": 112082.0}, {"date": "2016-03-08", "close": 0.1215625, "volume": 421594.0}, {"date": "2016-03-09", "close": 0.1021125, "volume": 339332.0}, {"date": "2016-03-10", "close": 0.106975, "volume": 18695.0}, {"date": "2016-03-11", "close": 0.106975, "volume": 285656.0}, {"date": "2016-03-14", "close": 0.106975, "volume": 154242.0}, {"date": "2016-03-17", "close": 0.087525, "volume": 102828.0}, {"date": "2016-03-18", "close": 0.09725, "volume": 46272.0}, {"date": "2016-03-23", "close": 0.0923875, "volume": 195887.0}, {"date": "2016-03-30", "close": 0.09725, "volume": 311153.0}, {"date": "2016-03-31", "close": 0.106975, "volume": 118252.0}, {"date": "2016-04-01", "close": 0.1118375, "volume": 109712.0}, {"date": "2016-04-04", "close": 0.106975, "volume": 148072.0}, {"date": "2016-04-08", "close": 0.09725, "volume": 9254.0}, {"date": "2016-04-11", "close": 0.09725, "volume": 61697.0}, {"date": "2016-04-14", "close": 0.0943325, "volume": 133676.0}, {"date": "2016-04-18", "close": 0.106975, "volume": 8638.0}, {"date": "2016-04-19", "close": 0.106975, "volume": 175835.0}, {"date": "2016-04-20", "close": 0.106975, "volume": 354756.0}, {"date": "2016-04-21", "close": 0.106975, "volume": 257069.0}, {"date": "2016-04-26", "close": 0.1021125, "volume": 60685.0}, {"date": "2016-04-27", "close": 0.1021125, "volume": 134688.0}, {"date": "2016-04-28", "close": 0.09725, "volume": 822622.0}, {"date": "2016-04-29", "close": 0.0923875, "volume": 225707.0}, {"date": "2016-05-02", "close": 0.09725, "volume": 257069.0}, {"date": "2016-05-03", "close": 0.09725, "volume": 176658.0}, {"date": "2016-05-04", "close": 0.1021125, "volume": 441952.0}, {"date": "2016-05-06", "close": 0.1021125, "volume": 273533.0}, {"date": "2016-05-09", "close": 0.09725, "volume": 45366.0}, {"date": "2016-05-12", "close": 0.09725, "volume": 61697.0}, {"date": "2016-05-16", "close": 0.09725, "volume": 142445.0}, {"date": "2016-05-17", "close": 0.09725, "volume": 11796.0}, {"date": "2016-05-20", "close": 0.09725, "volume": 77121.0}, {"date": "2016-05-25", "close": 0.087525, "volume": 135389.0}, {"date": "2016-05-27", "close": 0.0923875, "volume": 10283.0}, {"date": "2016-06-06", "close": 0.091415, "volume": 442159.0}, {"date": "2016-06-07", "close": 0.09725, "volume": 255950.0}, {"date": "2016-06-14", "close": 0.13615, "volume": 4172045.0}, {"date": "2016-06-15", "close": 0.126425, "volume": 828118.0}, {"date": "2016-06-16", "close": 0.126425, "volume": 159897.0}, {"date": "2016-06-17", "close": 0.1312875, "volume": 478985.0}, {"date": "2016-06-20", "close": 0.1312875, "volume": 30848.0}, {"date": "2016-06-21", "close": 0.13615, "volume": 318638.0}, {"date": "2016-06-22", "close": 0.1410125, "volume": 154440.0}, {"date": "2016-06-23", "close": 0.13615, "volume": 137995.0}, {"date": "2016-06-24", "close": 0.13615, "volume": 370488.0}, {"date": "2016-06-29", "close": 0.13615, "volume": 62480.0}, {"date": "2016-06-30", "close": 0.13615, "volume": 47741.0}, {"date": "2016-07-04", "close": 0.1167, "volume": 205656.0}, {"date": "2016-07-05", "close": 0.1945, "volume": 1328754.0}, {"date": "2016-07-06", "close": 0.165325, "volume": 780684.0}, {"date": "2016-07-07", "close": 0.17505, "volume": 221594.0}, {"date": "2016-07-08", "close": 0.243125, "volume": 2166110.0}, {"date": "2016-07-11", "close": 0.223675, "volume": 288350.0}, {"date": "2016-07-12", "close": 0.2334, "volume": 389996.0}, {"date": "2016-07-13", "close": 0.2382625, "volume": 258686.0}, {"date": "2016-07-14", "close": 0.25285, "volume": 1193804.0}, {"date": "2016-07-15", "close": 0.2382625, "volume": 534595.0}, {"date": "2016-07-18", "close": 0.243125, "volume": 403310.0}, {"date": "2016-07-19", "close": 0.2334, "volume": 233419.0}, {"date": "2016-07-20", "close": 0.2868875, "volume": 1321266.0}, {"date": "2016-07-21", "close": 0.2577125, "volume": 1139246.0}, {"date": "2016-07-22", "close": 0.2723, "volume": 716694.0}, {"date": "2016-07-25", "close": 0.262575, "volume": 259030.0}, {"date": "2016-07-26", "close": 0.2577125, "volume": 95170.0}, {"date": "2016-07-27", "close": 0.2577125, "volume": 791084.0}, {"date": "2016-07-28", "close": 0.2674375, "volume": 82262.0}, {"date": "2016-08-02", "close": 0.25285, "volume": 744840.0}, {"date": "2016-08-03", "close": 0.243125, "volume": 90900.0}, {"date": "2016-08-04", "close": 0.243125, "volume": 370180.0}, {"date": "2016-08-05", "close": 0.25285, "volume": 349614.0}, {"date": "2016-08-08", "close": 0.2334, "volume": 398381.0}, {"date": "2016-08-09", "close": 0.2382625, "volume": 303854.0}, {"date": "2016-08-10", "close": 0.2285375, "volume": 991184.0}, {"date": "2016-08-11", "close": 0.223675, "volume": 175105.0}, {"date": "2016-08-12", "close": 0.2334, "volume": 545258.0}, {"date": "2016-08-15", "close": 0.223675, "volume": 486371.0}, {"date": "2016-08-16", "close": 0.21395, "volume": 663729.0}, {"date": "2016-08-17", "close": 0.21395, "volume": 227763.0}, {"date": "2016-08-18", "close": 0.204225, "volume": 460463.0}, {"date": "2016-08-19", "close": 0.21395, "volume": 350848.0}, {"date": "2016-08-22", "close": 0.21395, "volume": 61697.0}, {"date": "2016-08-23", "close": 0.204225, "volume": 427558.0}, {"date": "2016-08-24", "close": 0.21395, "volume": 461028.0}, {"date": "2016-08-25", "close": 0.2090875, "volume": 47172.0}, {"date": "2016-08-26", "close": 0.204225, "volume": 555552.0}, {"date": "2016-08-29", "close": 0.1993625, "volume": 64165.0}, {"date": "2016-08-30", "close": 0.1993625, "volume": 475269.0}, {"date": "2016-08-31", "close": 0.1945, "volume": 790496.0}, {"date": "2016-09-01", "close": 0.1799125, "volume": 310010.0}, {"date": "2016-09-02", "close": 0.1896375, "volume": 306049.0}, {"date": "2016-09-05", "close": 0.184775, "volume": 42286.0}, {"date": "2016-09-06", "close": 0.184775, "volume": 20566.0}, {"date": "2016-09-07", "close": 0.17505, "volume": 418509.0}, {"date": "2016-09-08", "close": 0.165325, "volume": 143147.0}, {"date": "2016-09-09", "close": 0.21395, "volume": 539738.0}, {"date": "2016-09-12", "close": 0.2090875, "volume": 8226.0}, {"date": "2016-09-14", "close": 0.1945, "volume": 96658.0}, {"date": "2016-09-15", "close": 0.1945, "volume": 67365.0}, {"date": "2016-09-16", "close": 0.2090875, "volume": 161440.0}, {"date": "2016-09-22", "close": 0.1945, "volume": 4615.0}, {"date": "2016-09-26", "close": 0.1799125, "volume": 105853.0}, {"date": "2016-09-27", "close": 0.1799125, "volume": 477477.0}, {"date": "2016-09-28", "close": 0.1799125, "volume": 18986.0}, {"date": "2016-09-29", "close": 0.1896375, "volume": 133676.0}, {"date": "2016-09-30", "close": 0.17505, "volume": 121089.0}, {"date": "2016-10-03", "close": 0.1896375, "volume": 152845.0}, {"date": "2016-10-04", "close": 0.204225, "volume": 330763.0}, {"date": "2016-10-05", "close": 0.1945, "volume": 66728.0}, {"date": "2016-10-06", "close": 0.1799125, "volume": 128535.0}, {"date": "2016-10-07", "close": 0.1799125, "volume": 53470.0}, {"date": "2016-10-10", "close": 0.1799125, "volume": 386100.0}, {"date": "2016-10-11", "close": 0.1896375, "volume": 471348.0}, {"date": "2016-10-12", "close": 0.165325, "volume": 26027.0}, {"date": "2016-10-13", "close": 0.184775, "volume": 90926.0}, {"date": "2016-10-17", "close": 0.1701875, "volume": 433173.0}, {"date": "2016-10-20", "close": 0.17505, "volume": 44936.0}, {"date": "2016-10-21", "close": 0.165325, "volume": 289617.0}, {"date": "2016-10-24", "close": 0.165325, "volume": 43591.0}, {"date": "2016-10-25", "close": 0.145875, "volume": 1267100.0}, {"date": "2016-10-26", "close": 0.165325, "volume": 750085.0}, {"date": "2016-10-27", "close": 0.1701875, "volume": 36399.0}, {"date": "2016-10-28", "close": 0.1799125, "volume": 76603.0}, {"date": "2016-10-31", "close": 0.1945, "volume": 186862.0}, {"date": "2016-11-01", "close": 0.1945, "volume": 23926.0}, {"date": "2016-11-02", "close": 0.1799125, "volume": 238220.0}, {"date": "2016-11-03", "close": 0.184775, "volume": 10283.0}, {"date": "2016-11-04", "close": 0.1945, "volume": 278420.0}, {"date": "2016-11-07", "close": 0.184775, "volume": 41131.0}, {"date": "2016-11-08", "close": 0.17505, "volume": 18437.0}, {"date": "2016-11-09", "close": 0.1556, "volume": 1089167.0}, {"date": "2016-11-10", "close": 0.1701875, "volume": 49357.0}, {"date": "2016-11-14", "close": 0.1701875, "volume": 133676.0}, {"date": "2016-11-16", "close": 0.165325, "volume": 241025.0}, {"date": "2016-11-18", "close": 0.1556, "volume": 112535.0}, {"date": "2016-11-22", "close": 0.1556, "volume": 55086.0}, {"date": "2016-11-23", "close": 0.1701875, "volume": 61697.0}, {"date": "2016-11-24", "close": 0.1799125, "volume": 1087331.0}, {"date": "2016-11-25", "close": 0.1896375, "volume": 367352.0}, {"date": "2016-11-28", "close": 0.1799125, "volume": 263451.0}, {"date": "2016-11-29", "close": 0.17505, "volume": 417885.0}, {"date": "2016-11-30", "close": 0.1799125, "volume": 154242.0}, {"date": "2016-12-01", "close": 0.184775, "volume": 282776.0}, {"date": "2016-12-05", "close": 0.184775, "volume": 67249.0}, {"date": "2016-12-06", "close": 0.17505, "volume": 166367.0}, {"date": "2016-12-07", "close": 0.17505, "volume": 51414.0}, {"date": "2016-12-08", "close": 0.17505, "volume": 22936.0}, {"date": "2016-12-13", "close": 0.17505, "volume": 74151.0}, {"date": "2016-12-15", "close": 0.165325, "volume": 103227.0}, {"date": "2016-12-16", "close": 0.17505, "volume": 360517.0}, {"date": "2016-12-19", "close": 0.1945, "volume": 10797.0}, {"date": "2016-12-20", "close": 0.1945, "volume": 63753.0}, {"date": "2016-12-21", "close": 0.204225, "volume": 4113.0}, {"date": "2016-12-28", "close": 0.1945, "volume": 65124.0}, {"date": "2016-12-30", "close": 0.1993625, "volume": 28682.0}, {"date": "2017-01-03", "close": 0.204225, "volume": 36093.0}, {"date": "2017-01-04", "close": 0.1993625, "volume": 56770.0}, {"date": "2017-01-06", "close": 0.1799125, "volume": 128208.0}, {"date": "2017-01-09", "close": 0.17505, "volume": 10283.0}, {"date": "2017-01-10", "close": 0.17505, "volume": 124422.0}, {"date": "2017-01-11", "close": 0.17505, "volume": 70951.0}, {"date": "2017-01-12", "close": 0.17505, "volume": 178631.0}, {"date": "2017-01-13", "close": 0.17505, "volume": 33301.0}, {"date": "2017-01-16", "close": 0.165325, "volume": 156931.0}, {"date": "2017-01-17", "close": 0.165325, "volume": 211230.0}, {"date": "2017-01-18", "close": 0.1799125, "volume": 438030.0}, {"date": "2017-01-19", "close": 0.1701875, "volume": 30170.0}, {"date": "2017-01-20", "close": 0.1701875, "volume": 20566.0}, {"date": "2017-01-23", "close": 0.17505, "volume": 51414.0}, {"date": "2017-01-24", "close": 0.1799125, "volume": 81908.0}, {"date": "2017-01-25", "close": 0.1799125, "volume": 147238.0}, {"date": "2017-01-27", "close": 0.165325, "volume": 606335.0}, {"date": "2017-01-30", "close": 0.165325, "volume": 325796.0}, {"date": "2017-01-31", "close": 0.184775, "volume": 78223.0}, {"date": "2017-02-01", "close": 0.184775, "volume": 76847.0}, {"date": "2017-02-02", "close": 0.184775, "volume": 4113.0}, {"date": "2017-02-06", "close": 0.184775, "volume": 226004.0}, {"date": "2017-02-07", "close": 0.1945, "volume": 379023.0}, {"date": "2017-02-08", "close": 0.2334, "volume": 1283705.0}, {"date": "2017-02-09", "close": 0.2334, "volume": 514224.0}, {"date": "2017-02-10", "close": 0.2479875, "volume": 1693761.0}, {"date": "2017-02-13", "close": 0.2334, "volume": 402011.0}, {"date": "2017-02-14", "close": 0.2334, "volume": 210912.0}, {"date": "2017-02-15", "close": 0.243125, "volume": 927630.0}, {"date": "2017-02-16", "close": 0.262575, "volume": 1214237.0}, {"date": "2017-02-20", "close": 0.2188125, "volume": 2680569.0}, {"date": "2017-02-21", "close": 0.223675, "volume": 693646.0}, {"date": "2017-02-22", "close": 0.2285375, "volume": 433287.0}, {"date": "2017-02-23", "close": 0.223675, "volume": 547071.0}, {"date": "2017-02-24", "close": 0.2285375, "volume": 371620.0}, {"date": "2017-02-27", "close": 0.2285375, "volume": 216235.0}, {"date": "2017-02-28", "close": 0.2334, "volume": 371362.0}, {"date": "2017-03-01", "close": 0.2334, "volume": 263225.0}, {"date": "2017-03-02", "close": 0.2382625, "volume": 176942.0}, {"date": "2017-03-03", "close": 0.2723, "volume": 1261316.0}, {"date": "2017-03-06", "close": 0.2674375, "volume": 645348.0}, {"date": "2017-03-07", "close": 0.2674375, "volume": 82366.0}, {"date": "2017-03-08", "close": 0.2723, "volume": 372525.0}, {"date": "2017-03-09", "close": 0.262575, "volume": 397391.0}, {"date": "2017-03-10", "close": 0.2577125, "volume": 383301.0}, {"date": "2017-03-13", "close": 0.2479875, "volume": 20566.0}, {"date": "2017-03-14", "close": 0.262575, "volume": 188388.0}, {"date": "2017-03-15", "close": 0.25285, "volume": 331187.0}, {"date": "2017-03-16", "close": 0.25285, "volume": 558240.0}, {"date": "2017-03-17", "close": 0.262575, "volume": 192311.0}, {"date": "2017-03-20", "close": 0.2479875, "volume": 12446.0}, {"date": "2017-03-21", "close": 0.25285, "volume": 159383.0}, {"date": "2017-03-22", "close": 0.262575, "volume": 72494.0}, {"date": "2017-03-23", "close": 0.25285, "volume": 55527.0}, {"date": "2017-03-24", "close": 0.25285, "volume": 171345.0}, {"date": "2017-03-27", "close": 0.25285, "volume": 135987.0}, {"date": "2017-03-28", "close": 0.25285, "volume": 102828.0}, {"date": "2017-03-29", "close": 0.25285, "volume": 1868141.0}, {"date": "2017-03-30", "close": 0.25285, "volume": 201810.0}, {"date": "2017-03-31", "close": 0.262575, "volume": 617213.0}, {"date": "2017-04-03", "close": 0.2577125, "volume": 18571.0}, {"date": "2017-04-04", "close": 0.25285, "volume": 23934.0}, {"date": "2017-04-05", "close": 0.262575, "volume": 206231.0}, {"date": "2017-04-06", "close": 0.262575, "volume": 340417.0}, {"date": "2017-04-07", "close": 0.25285, "volume": 424966.0}, {"date": "2017-04-10", "close": 0.243125, "volume": 84183.0}, {"date": "2017-04-11", "close": 0.223675, "volume": 561536.0}, {"date": "2017-04-12", "close": 0.2285375, "volume": 77375.0}, {"date": "2017-04-13", "close": 0.223675, "volume": 233770.0}, {"date": "2017-04-18", "close": 0.2188125, "volume": 264430.0}, {"date": "2017-04-19", "close": 0.21395, "volume": 322807.0}, {"date": "2017-04-20", "close": 0.223675, "volume": 1217719.0}, {"date": "2017-04-21", "close": 0.25285, "volume": 141902.0}, {"date": "2017-04-24", "close": 0.25285, "volume": 174281.0}, {"date": "2017-04-26", "close": 0.243125, "volume": 124936.0}, {"date": "2017-04-27", "close": 0.25285, "volume": 316153.0}, {"date": "2017-05-01", "close": 0.2285375, "volume": 93954.0}, {"date": "2017-05-02", "close": 0.21395, "volume": 87507.0}, {"date": "2017-05-03", "close": 0.2188125, "volume": 4113.0}, {"date": "2017-05-04", "close": 0.21395, "volume": 197155.0}, {"date": "2017-05-05", "close": 0.21395, "volume": 396784.0}, {"date": "2017-05-08", "close": 0.1945, "volume": 51659.0}, {"date": "2017-05-09", "close": 0.1945, "volume": 10283.0}, {"date": "2017-05-10", "close": 0.1993625, "volume": 118252.0}, {"date": "2017-05-11", "close": 0.1945, "volume": 154469.0}, {"date": "2017-05-12", "close": 0.2090875, "volume": 12339.0}, {"date": "2017-05-16", "close": 0.21395, "volume": 25707.0}, {"date": "2017-05-17", "close": 0.1945, "volume": 258710.0}, {"date": "2017-05-18", "close": 0.1993625, "volume": 72259.0}, {"date": "2017-05-19", "close": 0.1993625, "volume": 94573.0}, {"date": "2017-05-22", "close": 0.1945, "volume": 5106532.0}, {"date": "2017-05-23", "close": 0.2090875, "volume": 258732.0}, {"date": "2017-05-24", "close": 0.2090875, "volume": 60199.0}, {"date": "2017-05-25", "close": 0.2334, "volume": 367433.0}, {"date": "2017-05-26", "close": 0.2285375, "volume": 332001.0}, {"date": "2017-05-29", "close": 0.2334, "volume": 360942.0}, {"date": "2017-05-30", "close": 0.2285375, "volume": 407863.0}, {"date": "2017-05-31", "close": 0.223675, "volume": 376799.0}, {"date": "2017-06-01", "close": 0.2285375, "volume": 259332.0}, {"date": "2017-06-05", "close": 0.2382625, "volume": 102828.0}, {"date": "2017-06-06", "close": 0.2334, "volume": 153070.0}, {"date": "2017-06-07", "close": 0.223675, "volume": 20252.0}, {"date": "2017-06-08", "close": 0.2334, "volume": 80458.0}, {"date": "2017-06-09", "close": 0.223675, "volume": 61832.0}, {"date": "2017-06-14", "close": 0.2334, "volume": 187978.0}, {"date": "2017-06-15", "close": 0.223675, "volume": 269647.0}, {"date": "2017-06-19", "close": 0.21395, "volume": 51414.0}, {"date": "2017-06-20", "close": 0.2090875, "volume": 144425.0}, {"date": "2017-06-21", "close": 0.2090875, "volume": 13368.0}, {"date": "2017-06-22", "close": 0.2188125, "volume": 102828.0}, {"date": "2017-06-26", "close": 0.21395, "volume": 84781.0}, {"date": "2017-06-27", "close": 0.1993625, "volume": 61046.0}, {"date": "2017-06-28", "close": 0.2188125, "volume": 110842.0}, {"date": "2017-06-29", "close": 0.2090875, "volume": 41390.0}, {"date": "2017-06-30", "close": 0.2090875, "volume": 617.0}, {"date": "2017-07-03", "close": 0.1945, "volume": 358494.0}, {"date": "2017-07-04", "close": 0.204225, "volume": 8208.0}, {"date": "2017-07-05", "close": 0.1993625, "volume": 35181.0}, {"date": "2017-07-06", "close": 0.1945, "volume": 134303.0}, {"date": "2017-07-07", "close": 0.204225, "volume": 166076.0}, {"date": "2017-07-10", "close": 0.1945, "volume": 210477.0}, {"date": "2017-07-12", "close": 0.21395, "volume": 397413.0}, {"date": "2017-07-13", "close": 0.2090875, "volume": 208292.0}, {"date": "2017-07-14", "close": 0.2090875, "volume": 125046.0}, {"date": "2017-07-17", "close": 0.1993625, "volume": 126505.0}, {"date": "2017-07-18", "close": 0.1993625, "volume": 35963.0}, {"date": "2017-07-19", "close": 0.1993625, "volume": 63949.0}, {"date": "2017-07-20", "close": 0.2090875, "volume": 67729.0}, {"date": "2017-07-21", "close": 0.1993625, "volume": 162957.0}, {"date": "2017-07-24", "close": 0.1993625, "volume": 5141.0}, {"date": "2017-07-25", "close": 0.1945, "volume": 51414.0}, {"date": "2017-07-28", "close": 0.1799125, "volume": 127579.0}, {"date": "2017-07-31", "close": 0.184775, "volume": 153126.0}, {"date": "2017-08-01", "close": 0.1701875, "volume": 225722.0}, {"date": "2017-08-02", "close": 0.1701875, "volume": 125948.0}, {"date": "2017-08-04", "close": 0.184775, "volume": 83862.0}, {"date": "2017-08-07", "close": 0.184775, "volume": 297172.0}, {"date": "2017-08-08", "close": 0.1799125, "volume": 1278996.0}, {"date": "2017-08-09", "close": 0.165325, "volume": 270077.0}, {"date": "2017-08-10", "close": 0.165325, "volume": 162547.0}, {"date": "2017-08-11", "close": 0.1701875, "volume": 79452.0}, {"date": "2017-08-14", "close": 0.165325, "volume": 138817.0}, {"date": "2017-08-15", "close": 0.1604625, "volume": 101713.0}, {"date": "2017-08-16", "close": 0.165325, "volume": 216446.0}, {"date": "2017-08-17", "close": 0.165325, "volume": 68449.0}, {"date": "2017-08-18", "close": 0.165325, "volume": 102828.0}, {"date": "2017-08-22", "close": 0.1556, "volume": 107969.0}, {"date": "2017-08-23", "close": 0.165325, "volume": 225315.0}, {"date": "2017-08-24", "close": 0.165325, "volume": 171859.0}, {"date": "2017-08-25", "close": 0.165325, "volume": 57019.0}, {"date": "2017-08-28", "close": 0.1556, "volume": 24679.0}, {"date": "2017-08-29", "close": 0.165325, "volume": 214852.0}, {"date": "2017-08-30", "close": 0.1701875, "volume": 28282.0}, {"date": "2017-08-31", "close": 0.1701875, "volume": 6170.0}, {"date": "2017-09-01", "close": 0.1701875, "volume": 500625.0}, {"date": "2017-09-04", "close": 0.165325, "volume": 62932.0}, {"date": "2017-09-05", "close": 0.1701875, "volume": 293239.0}, {"date": "2017-09-06", "close": 0.165325, "volume": 229457.0}, {"date": "2017-09-07", "close": 0.17505, "volume": 154584.0}, {"date": "2017-09-08", "close": 0.17505, "volume": 124501.0}, {"date": "2017-09-11", "close": 0.1701875, "volume": 317230.0}, {"date": "2017-09-13", "close": 0.1604625, "volume": 242463.0}, {"date": "2017-09-15", "close": 0.1604625, "volume": 24062.0}, {"date": "2017-09-18", "close": 0.1604625, "volume": 110691.0}, {"date": "2017-09-19", "close": 0.1604625, "volume": 52992.0}, {"date": "2017-09-22", "close": 0.1556, "volume": 62247.0}, {"date": "2017-09-25", "close": 0.1604625, "volume": 69882.0}, {"date": "2017-09-26", "close": 0.1604625, "volume": 31066.0}, {"date": "2017-09-27", "close": 0.165325, "volume": 246562.0}, {"date": "2017-09-28", "close": 0.17505, "volume": 61697.0}, {"date": "2017-09-29", "close": 0.184775, "volume": 113723.0}, {"date": "2017-10-02", "close": 0.17505, "volume": 12092.0}, {"date": "2017-10-03", "close": 0.17505, "volume": 272088.0}, {"date": "2017-10-04", "close": 0.1799125, "volume": 844726.0}, {"date": "2017-10-05", "close": 0.204225, "volume": 898817.0}, {"date": "2017-10-06", "close": 0.1945, "volume": 716953.0}, {"date": "2017-10-09", "close": 0.1945, "volume": 368408.0}, {"date": "2017-10-10", "close": 0.184775, "volume": 351707.0}, {"date": "2017-10-11", "close": 0.1993625, "volume": 798146.0}, {"date": "2017-10-12", "close": 0.204225, "volume": 1405363.0}, {"date": "2017-10-13", "close": 0.21395, "volume": 1625858.0}, {"date": "2017-10-16", "close": 0.2334, "volume": 1335935.0}, {"date": "2017-10-17", "close": 0.223675, "volume": 1285798.0}, {"date": "2017-10-18", "close": 0.1945, "volume": 1343653.0}, {"date": "2017-10-19", "close": 0.2090875, "volume": 631833.0}, {"date": "2017-10-20", "close": 0.2090875, "volume": 162547.0}, {"date": "2017-10-23", "close": 0.1945, "volume": 159178.0}, {"date": "2017-10-24", "close": 0.1945, "volume": 77223.0}, {"date": "2017-10-25", "close": 0.1993625, "volume": 160499.0}, {"date": "2017-10-26", "close": 0.1896375, "volume": 37894.0}, {"date": "2017-10-27", "close": 0.1945, "volume": 291293.0}, {"date": "2017-10-30", "close": 0.1896375, "volume": 58249.0}, {"date": "2017-10-31", "close": 0.1896375, "volume": 128279.0}, {"date": "2017-11-01", "close": 0.184775, "volume": 332807.0}, {"date": "2017-11-03", "close": 0.1896375, "volume": 107035.0}, {"date": "2017-11-06", "close": 0.1945, "volume": 136479.0}, {"date": "2017-11-07", "close": 0.184775, "volume": 265071.0}, {"date": "2017-11-08", "close": 0.1896375, "volume": 355040.0}, {"date": "2017-11-09", "close": 0.1896375, "volume": 562219.0}, {"date": "2017-11-10", "close": 0.1945, "volume": 386459.0}, {"date": "2017-11-13", "close": 0.1945, "volume": 102984.0}, {"date": "2017-11-14", "close": 0.1896375, "volume": 243766.0}, {"date": "2017-11-15", "close": 0.1701875, "volume": 406041.0}, {"date": "2017-11-16", "close": 0.1701875, "volume": 505665.0}, {"date": "2017-11-17", "close": 0.17505, "volume": 331633.0}, {"date": "2017-11-20", "close": 0.165325, "volume": 153635.0}, {"date": "2017-11-21", "close": 0.17505, "volume": 206181.0}, {"date": "2017-11-22", "close": 0.184775, "volume": 197235.0}, {"date": "2017-11-23", "close": 0.17505, "volume": 125543.0}, {"date": "2017-11-24", "close": 0.1945, "volume": 874322.0}, {"date": "2017-11-27", "close": 0.184775, "volume": 237427.0}, {"date": "2017-11-28", "close": 0.184775, "volume": 229645.0}, {"date": "2017-11-29", "close": 0.1896375, "volume": 880952.0}, {"date": "2017-11-30", "close": 0.204225, "volume": 680110.0}, {"date": "2017-12-01", "close": 0.21395, "volume": 830325.0}, {"date": "2017-12-04", "close": 0.21395, "volume": 1829113.0}, {"date": "2017-12-05", "close": 0.204225, "volume": 1021566.0}, {"date": "2017-12-06", "close": 0.1896375, "volume": 1430682.0}, {"date": "2017-12-07", "close": 0.204225, "volume": 265973.0}, {"date": "2017-12-08", "close": 0.21395, "volume": 368197.0}, {"date": "2017-12-13", "close": 0.1945, "volume": 490711.0}, {"date": "2017-12-14", "close": 0.184775, "volume": 109229.0}, {"date": "2017-12-15", "close": 0.1896375, "volume": 235758.0}, {"date": "2017-12-18", "close": 0.184775, "volume": 42291.0}, {"date": "2017-12-19", "close": 0.184775, "volume": 65049.0}, {"date": "2017-12-20", "close": 0.1799125, "volume": 181950.0}, {"date": "2017-12-21", "close": 0.17505, "volume": 234992.0}, {"date": "2017-12-22", "close": 0.1701875, "volume": 227088.0}, {"date": "2017-12-27", "close": 0.1701875, "volume": 191002.0}, {"date": "2017-12-28", "close": 0.17505, "volume": 434278.0}, {"date": "2017-12-29", "close": 0.17505, "volume": 398865.0}, {"date": "2018-01-02", "close": 0.1799125, "volume": 245748.0}, {"date": "2018-01-03", "close": 0.1701875, "volume": 1275269.0}, {"date": "2018-01-04", "close": 0.17505, "volume": 861260.0}, {"date": "2018-01-05", "close": 0.184775, "volume": 650867.0}, {"date": "2018-01-08", "close": 0.184775, "volume": 812380.0}, {"date": "2018-01-09", "close": 0.1799125, "volume": 442666.0}, {"date": "2018-01-10", "close": 0.17505, "volume": 360000.0}, {"date": "2018-01-11", "close": 0.165325, "volume": 1196451.0}, {"date": "2018-01-12", "close": 0.165325, "volume": 561054.0}, {"date": "2018-01-15", "close": 0.165325, "volume": 75498.0}, {"date": "2018-01-16", "close": 0.1604625, "volume": 838395.0}, {"date": "2018-01-17", "close": 0.1556, "volume": 11696.0}, {"date": "2018-01-18", "close": 0.1507375, "volume": 491754.0}, {"date": "2018-01-19", "close": 0.1556, "volume": 463901.0}, {"date": "2018-01-22", "close": 0.1507375, "volume": 727772.0}, {"date": "2018-01-23", "close": 0.1410125, "volume": 358530.0}, {"date": "2018-01-24", "close": 0.145875, "volume": 461390.0}, {"date": "2018-01-25", "close": 0.145875, "volume": 15739.0}, {"date": "2018-01-29", "close": 0.13615, "volume": 197467.0}, {"date": "2018-01-30", "close": 0.13615, "volume": 509179.0}, {"date": "2018-01-31", "close": 0.1410125, "volume": 738587.0}, {"date": "2018-02-01", "close": 0.145875, "volume": 697721.0}, {"date": "2018-02-02", "close": 0.13615, "volume": 469824.0}, {"date": "2018-02-05", "close": 0.126425, "volume": 638765.0}, {"date": "2018-02-06", "close": 0.1312875, "volume": 289142.0}, {"date": "2018-02-07", "close": 0.1312875, "volume": 296733.0}, {"date": "2018-02-08", "close": 0.1167, "volume": 914454.0}, {"date": "2018-02-09", "close": 0.1215625, "volume": 407567.0}, {"date": "2018-02-12", "close": 0.126425, "volume": 127284.0}, {"date": "2018-02-13", "close": 0.13615, "volume": 187086.0}, {"date": "2018-02-14", "close": 0.13615, "volume": 99947.0}, {"date": "2018-02-15", "close": 0.13615, "volume": 1164267.0}, {"date": "2018-02-16", "close": 0.1507375, "volume": 3817076.0}, {"date": "2018-02-19", "close": 0.145875, "volume": 454760.0}, {"date": "2018-02-20", "close": 0.145875, "volume": 19681.0}, {"date": "2018-02-21", "close": 0.1410125, "volume": 36556.0}, {"date": "2018-02-22", "close": 0.1410125, "volume": 31510.0}, {"date": "2018-02-23", "close": 0.1410125, "volume": 499942.0}, {"date": "2018-02-26", "close": 0.13615, "volume": 174990.0}, {"date": "2018-02-27", "close": 0.13615, "volume": 288218.0}, {"date": "2018-02-28", "close": 0.1410125, "volume": 386857.0}, {"date": "2018-03-01", "close": 0.13615, "volume": 38882.0}, {"date": "2018-03-02", "close": 0.126425, "volume": 168170.0}, {"date": "2018-03-05", "close": 0.1312875, "volume": 220748.0}, {"date": "2018-03-06", "close": 0.1312875, "volume": 89814.0}, {"date": "2018-03-07", "close": 0.13615, "volume": 333309.0}, {"date": "2018-03-08", "close": 0.1410125, "volume": 480453.0}, {"date": "2018-03-09", "close": 0.1410125, "volume": 205656.0}, {"date": "2018-03-12", "close": 0.1312875, "volume": 245624.0}, {"date": "2018-03-13", "close": 0.1312875, "volume": 30848.0}, {"date": "2018-03-14", "close": 0.126425, "volume": 6992.0}, {"date": "2018-03-15", "close": 0.13615, "volume": 218606.0}, {"date": "2018-03-16", "close": 0.1312875, "volume": 93810.0}, {"date": "2018-03-19", "close": 0.1215625, "volume": 215024.0}, {"date": "2018-03-20", "close": 0.1167, "volume": 147044.0}, {"date": "2018-03-21", "close": 0.1167, "volume": 1515217.0}, {"date": "2018-03-22", "close": 0.1167, "volume": 370585.0}, {"date": "2018-03-23", "close": 0.1167, "volume": 20566.0}, {"date": "2018-03-26", "close": 0.1167, "volume": 347445.0}, {"date": "2018-03-27", "close": 0.1167, "volume": 168940.0}, {"date": "2018-03-28", "close": 0.126425, "volume": 28162.0}, {"date": "2018-03-29", "close": 0.126425, "volume": 127753.0}, {"date": "2018-04-04", "close": 0.1312875, "volume": 30648.0}, {"date": "2018-04-05", "close": 0.126425, "volume": 186641.0}, {"date": "2018-04-06", "close": 0.126425, "volume": 17367.0}, {"date": "2018-04-09", "close": 0.126425, "volume": 70242.0}, {"date": "2018-04-10", "close": 0.1167, "volume": 15892.0}, {"date": "2018-04-11", "close": 0.1167, "volume": 49446.0}, {"date": "2018-04-12", "close": 0.1215625, "volume": 164524.0}, {"date": "2018-04-13", "close": 0.1118375, "volume": 55079.0}, {"date": "2018-04-16", "close": 0.1118375, "volume": 78149.0}, {"date": "2018-04-17", "close": 0.1167, "volume": 730003.0}, {"date": "2018-04-18", "close": 0.1167, "volume": 205656.0}, {"date": "2018-04-20", "close": 0.1167, "volume": 186118.0}, {"date": "2018-04-23", "close": 0.1118375, "volume": 437532.0}, {"date": "2018-04-24", "close": 0.1118375, "volume": 378714.0}, {"date": "2018-04-27", "close": 0.1167, "volume": 180598.0}, {"date": "2018-04-30", "close": 0.1167, "volume": 127571.0}, {"date": "2018-05-01", "close": 0.106975, "volume": 179096.0}, {"date": "2018-05-02", "close": 0.106975, "volume": 49738.0}, {"date": "2018-05-03", "close": 0.106975, "volume": 4884.0}, {"date": "2018-05-04", "close": 0.0943325, "volume": 399759.0}, {"date": "2018-05-07", "close": 0.09725, "volume": 32865.0}, {"date": "2018-05-09", "close": 0.095305, "volume": 147556.0}, {"date": "2018-05-10", "close": 0.0943325, "volume": 496221.0}, {"date": "2018-05-11", "close": 0.0962775, "volume": 749703.0}, {"date": "2018-05-16", "close": 0.091415, "volume": 61275.0}, {"date": "2018-05-17", "close": 0.08947, "volume": 190129.0}, {"date": "2018-05-18", "close": 0.0865525, "volume": 282571.0}, {"date": "2018-05-21", "close": 0.08558, "volume": 106274.0}, {"date": "2018-05-22", "close": 0.08558, "volume": 581480.0}, {"date": "2018-05-23", "close": 0.0884975, "volume": 179949.0}, {"date": "2018-05-24", "close": 0.08169, "volume": 182828.0}, {"date": "2018-05-25", "close": 0.0807175, "volume": 1823620.0}, {"date": "2018-05-28", "close": 0.079745, "volume": 298205.0}, {"date": "2018-05-29", "close": 0.0807175, "volume": 1528668.0}, {"date": "2018-05-30", "close": 0.0807175, "volume": 14484.0}, {"date": "2018-06-01", "close": 0.08169, "volume": 10283.0}, {"date": "2018-06-04", "close": 0.08558, "volume": 104473.0}, {"date": "2018-06-05", "close": 0.08558, "volume": 250900.0}, {"date": "2018-06-06", "close": 0.087525, "volume": 128535.0}, {"date": "2018-06-07", "close": 0.0865525, "volume": 328021.0}, {"date": "2018-06-08", "close": 0.0826625, "volume": 115990.0}, {"date": "2018-06-12", "close": 0.08558, "volume": 120823.0}, {"date": "2018-06-13", "close": 0.083635, "volume": 227432.0}, {"date": "2018-06-14", "close": 0.083635, "volume": 56555.0}, {"date": "2018-06-15", "close": 0.08169, "volume": 541335.0}, {"date": "2018-06-18", "close": 0.0778, "volume": 569939.0}, {"date": "2018-06-19", "close": 0.0778, "volume": 295032.0}, {"date": "2018-06-20", "close": 0.0778, "volume": 37018.0}, {"date": "2018-06-21", "close": 0.0778, "volume": 25707.0}, {"date": "2018-06-22", "close": 0.0787725, "volume": 104884.0}, {"date": "2018-06-25", "close": 0.0778, "volume": 1096528.0}, {"date": "2018-06-26", "close": 0.079745, "volume": 241016.0}, {"date": "2018-06-27", "close": 0.0778, "volume": 296021.0}, {"date": "2018-06-28", "close": 0.0778, "volume": 189735.0}, {"date": "2018-06-29", "close": 0.0778, "volume": 511904.0}, {"date": "2018-07-02", "close": 0.0807175, "volume": 102828.0}, {"date": "2018-07-03", "close": 0.079745, "volume": 42674.0}, {"date": "2018-07-04", "close": 0.0768275, "volume": 1028278.0}, {"date": "2018-07-05", "close": 0.079745, "volume": 8226.0}, {"date": "2018-07-06", "close": 0.0778, "volume": 186114.0}, {"date": "2018-07-09", "close": 0.07391, "volume": 121190.0}, {"date": "2018-07-10", "close": 0.0748825, "volume": 571981.0}, {"date": "2018-07-11", "close": 0.0768275, "volume": 36583.0}, {"date": "2018-07-12", "close": 0.0768275, "volume": 620772.0}, {"date": "2018-07-13", "close": 0.0768275, "volume": 669409.0}, {"date": "2018-07-16", "close": 0.0787725, "volume": 201006.0}, {"date": "2018-07-17", "close": 0.0787725, "volume": 254622.0}, {"date": "2018-07-18", "close": 0.0884975, "volume": 794939.0}, {"date": "2018-07-20", "close": 0.08169, "volume": 310980.0}, {"date": "2018-07-23", "close": 0.0826625, "volume": 69361.0}, {"date": "2018-07-24", "close": 0.079745, "volume": 1075348.0}, {"date": "2018-07-25", "close": 0.087525, "volume": 273386.0}, {"date": "2018-07-26", "close": 0.0787725, "volume": 59126.0}, {"date": "2018-07-27", "close": 0.0748825, "volume": 348561.0}, {"date": "2018-07-30", "close": 0.075855, "volume": 53292.0}, {"date": "2018-07-31", "close": 0.075855, "volume": 1131105.0}, {"date": "2018-08-02", "close": 0.0748825, "volume": 25707.0}, {"date": "2018-08-03", "close": 0.0748825, "volume": 577213.0}, {"date": "2018-08-06", "close": 0.07002, "volume": 149100.0}, {"date": "2018-08-08", "close": 0.0729375, "volume": 280831.0}, {"date": "2018-08-09", "close": 0.0709925, "volume": 68210.0}, {"date": "2018-08-10", "close": 0.0709925, "volume": 246787.0}, {"date": "2018-08-13", "close": 0.07002, "volume": 179949.0}, {"date": "2018-08-14", "close": 0.068075, "volume": 157714.0}, {"date": "2018-08-16", "close": 0.05835, "volume": 46.0}, {"date": "2018-08-17", "close": 0.0632125, "volume": 155330.0}, {"date": "2018-08-20", "close": 0.0612675, "volume": 51857.0}, {"date": "2018-08-21", "close": 0.0651575, "volume": 103223.0}, {"date": "2018-08-22", "close": 0.0651575, "volume": 25520.0}, {"date": "2018-08-23", "close": 0.0651575, "volume": 41.0}, {"date": "2018-08-24", "close": 0.05835, "volume": 221123.0}, {"date": "2018-08-27", "close": 0.05835, "volume": 51604.0}, {"date": "2018-08-28", "close": 0.06613, "volume": 62719.0}, {"date": "2018-08-29", "close": 0.068075, "volume": 249775.0}, {"date": "2018-08-30", "close": 0.07002, "volume": 41337.0}, {"date": "2018-08-31", "close": 0.0729375, "volume": 671456.0}, {"date": "2018-09-03", "close": 0.0748825, "volume": 208503.0}, {"date": "2018-09-04", "close": 0.068075, "volume": 205868.0}, {"date": "2018-09-06", "close": 0.0709925, "volume": 17481.0}, {"date": "2018-09-07", "close": 0.068075, "volume": 68483.0}, {"date": "2018-09-11", "close": 0.0709925, "volume": 23805.0}, {"date": "2018-09-13", "close": 0.0729375, "volume": 17635.0}, {"date": "2018-09-14", "close": 0.0748825, "volume": 5141.0}, {"date": "2018-09-25", "close": 0.0632125, "volume": 276438.0}, {"date": "2018-09-26", "close": 0.0593225, "volume": 2262.0}, {"date": "2018-09-28", "close": 0.064185, "volume": 25243.0}, {"date": "2018-10-01", "close": 0.056405, "volume": 267711.0}, {"date": "2018-10-02", "close": 0.05835, "volume": 218558.0}, {"date": "2018-10-03", "close": 0.06224, "volume": 34860.0}, {"date": "2018-10-04", "close": 0.064185, "volume": 63753.0}, {"date": "2018-10-05", "close": 0.064185, "volume": 20566.0}, {"date": "2018-10-08", "close": 0.06613, "volume": 598423.0}, {"date": "2018-10-10", "close": 0.0651575, "volume": 58612.0}, {"date": "2018-10-11", "close": 0.060295, "volume": 874036.0}, {"date": "2018-10-12", "close": 0.0573775, "volume": 419316.0}, {"date": "2018-10-15", "close": 0.0573775, "volume": 823.0}, {"date": "2018-10-16", "close": 0.0593225, "volume": 98714.0}, {"date": "2018-10-17", "close": 0.0554325, "volume": 391533.0}, {"date": "2018-10-18", "close": 0.0573775, "volume": 51414.0}, {"date": "2018-10-19", "close": 0.056405, "volume": 97773.0}, {"date": "2018-10-22", "close": 0.056405, "volume": 54704.0}, {"date": "2018-10-23", "close": 0.0593225, "volume": 68270.0}, {"date": "2018-10-24", "close": 0.060295, "volume": 503929.0}, {"date": "2018-10-26", "close": 0.05835, "volume": 440957.0}, {"date": "2018-10-30", "close": 0.0554325, "volume": 455556.0}, {"date": "2018-10-31", "close": 0.05835, "volume": 205656.0}, {"date": "2018-11-01", "close": 0.0534875, "volume": 18695.0}, {"date": "2018-11-02", "close": 0.056405, "volume": 108997.0}, {"date": "2018-11-05", "close": 0.0573775, "volume": 51414.0}, {"date": "2018-11-07", "close": 0.05835, "volume": 663620.0}, {"date": "2018-11-08", "close": 0.0690475, "volume": 108877.0}, {"date": "2018-11-09", "close": 0.0690475, "volume": 416761.0}, {"date": "2018-11-12", "close": 0.0709925, "volume": 93573.0}, {"date": "2018-11-13", "close": 0.07002, "volume": 72666.0}, {"date": "2018-11-14", "close": 0.0671025, "volume": 434864.0}, {"date": "2018-11-15", "close": 0.068075, "volume": 3599.0}, {"date": "2018-11-16", "close": 0.075855, "volume": 121724.0}, {"date": "2018-11-19", "close": 0.0768275, "volume": 11746.0}, {"date": "2018-11-20", "close": 0.0729375, "volume": 51414.0}, {"date": "2018-11-22", "close": 0.075855, "volume": 448800.0}, {"date": "2018-11-23", "close": 0.087525, "volume": 652504.0}, {"date": "2018-11-26", "close": 0.0865525, "volume": 174400.0}, {"date": "2018-11-27", "close": 0.0826625, "volume": 221080.0}, {"date": "2018-11-28", "close": 0.0807175, "volume": 251027.0}, {"date": "2018-11-29", "close": 0.0846075, "volume": 620102.0}, {"date": "2018-11-30", "close": 0.0826625, "volume": 157708.0}, {"date": "2018-12-03", "close": 0.07391, "volume": 16451.0}, {"date": "2018-12-04", "close": 0.075855, "volume": 170488.0}, {"date": "2018-12-05", "close": 0.0729375, "volume": 109512.0}, {"date": "2018-12-06", "close": 0.0709925, "volume": 8099.0}, {"date": "2018-12-07", "close": 0.06613, "volume": 120456.0}, {"date": "2018-12-10", "close": 0.07002, "volume": 10283.0}, {"date": "2018-12-13", "close": 0.060295, "volume": 579656.0}, {"date": "2018-12-17", "close": 0.0593225, "volume": 32584.0}, {"date": "2018-12-18", "close": 0.0593225, "volume": 152524.0}, {"date": "2018-12-19", "close": 0.05835, "volume": 130252.0}, {"date": "2018-12-24", "close": 0.0593225, "volume": 15424.0}, {"date": "2018-12-27", "close": 0.0632125, "volume": 10283.0}, {"date": "2019-01-03", "close": 0.05835, "volume": 22622.0}, {"date": "2019-01-04", "close": 0.05835, "volume": 29137.0}, {"date": "2019-01-08", "close": 0.05835, "volume": 20566.0}, {"date": "2019-01-09", "close": 0.0534875, "volume": 6170.0}, {"date": "2019-01-11", "close": 0.0573775, "volume": 22361.0}, {"date": "2019-01-14", "close": 0.0573775, "volume": 51414.0}, {"date": "2019-01-15", "close": 0.060295, "volume": 620268.0}, {"date": "2019-01-16", "close": 0.060295, "volume": 41521.0}, {"date": "2019-01-17", "close": 0.0612675, "volume": 10283.0}, {"date": "2019-01-21", "close": 0.0612675, "volume": 411311.0}, {"date": "2019-01-22", "close": 0.060295, "volume": 213656.0}, {"date": "2019-01-23", "close": 0.0612675, "volume": 31877.0}, {"date": "2019-01-25", "close": 0.05835, "volume": 33933.0}, {"date": "2019-01-29", "close": 0.05446, "volume": 6056.0}, {"date": "2019-01-30", "close": 0.056405, "volume": 106762.0}, {"date": "2019-01-31", "close": 0.05835, "volume": 165179.0}, {"date": "2019-02-01", "close": 0.060295, "volume": 856457.0}, {"date": "2019-02-04", "close": 0.07002, "volume": 94602.0}, {"date": "2019-02-05", "close": 0.064185, "volume": 24679.0}, {"date": "2019-02-06", "close": 0.0709925, "volume": 106941.0}, {"date": "2019-02-07", "close": 0.0709925, "volume": 43149.0}, {"date": "2019-02-08", "close": 0.0690475, "volume": 214683.0}, {"date": "2019-02-11", "close": 0.0651575, "volume": 10283.0}, {"date": "2019-02-12", "close": 0.0690475, "volume": 176864.0}, {"date": "2019-02-13", "close": 0.0729375, "volume": 282013.0}, {"date": "2019-02-15", "close": 0.0729375, "volume": 760925.0}, {"date": "2019-02-18", "close": 0.07391, "volume": 15424.0}, {"date": "2019-02-20", "close": 0.0768275, "volume": 158355.0}, {"date": "2019-02-21", "close": 0.0778, "volume": 521709.0}, {"date": "2019-02-22", "close": 0.075855, "volume": 1643791.0}, {"date": "2019-02-25", "close": 0.0787725, "volume": 61902.0}, {"date": "2019-02-26", "close": 0.075855, "volume": 241645.0}, {"date": "2019-02-27", "close": 0.0778, "volume": 389178.0}, {"date": "2019-02-28", "close": 0.0787725, "volume": 445244.0}, {"date": "2019-03-01", "close": 0.0846075, "volume": 292596.0}, {"date": "2019-03-04", "close": 0.08169, "volume": 34447.0}, {"date": "2019-03-05", "close": 0.0778, "volume": 679810.0}, {"date": "2019-03-06", "close": 0.079745, "volume": 41131.0}, {"date": "2019-03-07", "close": 0.0778, "volume": 43907.0}, {"date": "2019-03-08", "close": 0.0807175, "volume": 763805.0}, {"date": "2019-03-11", "close": 0.08558, "volume": 468895.0}, {"date": "2019-03-12", "close": 0.0807175, "volume": 170103.0}, {"date": "2019-03-13", "close": 0.079745, "volume": 186516.0}, {"date": "2019-03-18", "close": 0.08169, "volume": 176484.0}, {"date": "2019-03-19", "close": 0.083635, "volume": 227030.0}, {"date": "2019-03-20", "close": 0.083635, "volume": 102257.0}, {"date": "2019-03-21", "close": 0.083635, "volume": 107311.0}, {"date": "2019-03-22", "close": 0.08558, "volume": 4113.0}, {"date": "2019-03-25", "close": 0.08558, "volume": 369864.0}, {"date": "2019-03-26", "close": 0.0826625, "volume": 193111.0}, {"date": "2019-03-27", "close": 0.0787725, "volume": 1363496.0}, {"date": "2019-03-28", "close": 0.08169, "volume": 143959.0}, {"date": "2019-03-29", "close": 0.08169, "volume": 359897.0}, {"date": "2019-04-01", "close": 0.0748825, "volume": 439228.0}, {"date": "2019-04-02", "close": 0.0787725, "volume": 37801.0}, {"date": "2019-04-08", "close": 0.0807175, "volume": 237035.0}, {"date": "2019-04-09", "close": 0.0826625, "volume": 396980.0}, {"date": "2019-04-10", "close": 0.083635, "volume": 122247.0}, {"date": "2019-04-11", "close": 0.087525, "volume": 160321.0}, {"date": "2019-04-12", "close": 0.087525, "volume": 293431.0}, {"date": "2019-04-15", "close": 0.087525, "volume": 309796.0}, {"date": "2019-04-16", "close": 0.08558, "volume": 216388.0}, {"date": "2019-04-17", "close": 0.087525, "volume": 166318.0}, {"date": "2019-04-23", "close": 0.0846075, "volume": 64484.0}, {"date": "2019-04-26", "close": 0.0865525, "volume": 262588.0}, {"date": "2019-04-29", "close": 0.083635, "volume": 257069.0}, {"date": "2019-04-30", "close": 0.08947, "volume": 205656.0}, {"date": "2019-05-01", "close": 0.0884975, "volume": 514263.0}, {"date": "2019-05-02", "close": 0.08947, "volume": 251608.0}, {"date": "2019-05-03", "close": 0.08947, "volume": 495355.0}, {"date": "2019-05-06", "close": 0.087525, "volume": 1202582.0}, {"date": "2019-05-07", "close": 0.0846075, "volume": 2776.0}, {"date": "2019-05-08", "close": 0.087525, "volume": 30848.0}, {"date": "2019-05-09", "close": 0.0865525, "volume": 322003.0}, {"date": "2019-05-10", "close": 0.087525, "volume": 26089.0}, {"date": "2019-05-13", "close": 0.0826625, "volume": 1204749.0}, {"date": "2019-05-14", "close": 0.0826625, "volume": 78149.0}, {"date": "2019-05-15", "close": 0.091415, "volume": 144369.0}, {"date": "2019-05-16", "close": 0.09336, "volume": 1525710.0}, {"date": "2019-05-17", "close": 0.0865525, "volume": 362665.0}, {"date": "2019-05-20", "close": 0.091415, "volume": 1495853.0}, {"date": "2019-05-21", "close": 0.087525, "volume": 2237434.0}, {"date": "2019-05-22", "close": 0.08947, "volume": 535653.0}, {"date": "2019-05-23", "close": 0.0923875, "volume": 379189.0}, {"date": "2019-05-24", "close": 0.0923875, "volume": 747158.0}, {"date": "2019-05-27", "close": 0.08947, "volume": 60950.0}, {"date": "2019-05-28", "close": 0.0826625, "volume": 572044.0}, {"date": "2019-05-29", "close": 0.083635, "volume": 108546.0}, {"date": "2019-06-05", "close": 0.0671025, "volume": 2594542.0}, {"date": "2019-06-06", "close": 0.0690475, "volume": 5010837.0}, {"date": "2019-06-07", "close": 0.0709925, "volume": 348494.0}, {"date": "2019-06-11", "close": 0.07002, "volume": 485946.0}, {"date": "2019-06-12", "close": 0.0709925, "volume": 66618.0}, {"date": "2019-06-13", "close": 0.0729375, "volume": 326073.0}, {"date": "2019-06-14", "close": 0.087525, "volume": 997238.0}, {"date": "2019-06-17", "close": 0.0846075, "volume": 128021.0}, {"date": "2019-06-18", "close": 0.0826625, "volume": 233995.0}, {"date": "2019-06-19", "close": 0.0807175, "volume": 172508.0}, {"date": "2019-06-20", "close": 0.0807175, "volume": 103.0}, {"date": "2019-06-21", "close": 0.079745, "volume": 561462.0}, {"date": "2019-06-24", "close": 0.0748825, "volume": 6944.0}, {"date": "2019-06-27", "close": 0.0748825, "volume": 377168.0}, {"date": "2019-06-28", "close": 0.075855, "volume": 118252.0}, {"date": "2019-07-02", "close": 0.0748825, "volume": 1263433.0}, {"date": "2019-07-03", "close": 0.0671025, "volume": 610035.0}, {"date": "2019-07-05", "close": 0.068075, "volume": 323018.0}, {"date": "2019-07-08", "close": 0.07002, "volume": 240060.0}, {"date": "2019-07-09", "close": 0.0671025, "volume": 566378.0}, {"date": "2019-07-10", "close": 0.07002, "volume": 225563.0}, {"date": "2019-07-11", "close": 0.068075, "volume": 609875.0}, {"date": "2019-07-12", "close": 0.07002, "volume": 566074.0}, {"date": "2019-07-15", "close": 0.07002, "volume": 267352.0}, {"date": "2019-07-16", "close": 0.07391, "volume": 49419.0}, {"date": "2019-07-17", "close": 0.0709925, "volume": 1237981.0}, {"date": "2019-07-18", "close": 0.0729375, "volume": 121704.0}, {"date": "2019-07-19", "close": 0.0768275, "volume": 329049.0}, {"date": "2019-07-22", "close": 0.071965, "volume": 76229.0}, {"date": "2019-07-23", "close": 0.0768275, "volume": 78012.0}, {"date": "2019-07-24", "close": 0.0748825, "volume": 533544.0}, {"date": "2019-07-25", "close": 0.07391, "volume": 125422.0}, {"date": "2019-07-26", "close": 0.0690475, "volume": 437494.0}, {"date": "2019-07-29", "close": 0.071965, "volume": 392802.0}, {"date": "2019-07-31", "close": 0.0690475, "volume": 154242.0}, {"date": "2019-08-01", "close": 0.07002, "volume": 61697.0}, {"date": "2019-08-02", "close": 0.0807175, "volume": 430442.0}, {"date": "2019-08-06", "close": 0.07002, "volume": 296599.0}, {"date": "2019-08-07", "close": 0.0690475, "volume": 41131.0}, {"date": "2019-08-08", "close": 0.0690475, "volume": 118903.0}, {"date": "2019-08-09", "close": 0.071965, "volume": 90646.0}, {"date": "2019-08-12", "close": 0.068075, "volume": 287814.0}, {"date": "2019-08-14", "close": 0.068075, "volume": 292327.0}, {"date": "2019-08-15", "close": 0.068075, "volume": 87608.0}, {"date": "2019-08-16", "close": 0.0651575, "volume": 162797.0}, {"date": "2019-08-20", "close": 0.0729375, "volume": 868323.0}, {"date": "2019-08-21", "close": 0.0729375, "volume": 355896.0}, {"date": "2019-08-22", "close": 0.07391, "volume": 1101439.0}, {"date": "2019-08-23", "close": 0.0690475, "volume": 732361.0}, {"date": "2019-08-26", "close": 0.0729375, "volume": 28792.0}, {"date": "2019-08-27", "close": 0.06613, "volume": 71099.0}, {"date": "2019-08-28", "close": 0.0671025, "volume": 502849.0}, {"date": "2019-08-29", "close": 0.06613, "volume": 557320.0}, {"date": "2019-09-02", "close": 0.0671025, "volume": 42167.0}, {"date": "2019-09-03", "close": 0.0690475, "volume": 98328.0}, {"date": "2019-09-04", "close": 0.0709925, "volume": 3325.0}, {"date": "2019-09-05", "close": 0.0709925, "volume": 15749.0}, {"date": "2019-09-06", "close": 0.0690475, "volume": 308004.0}, {"date": "2019-09-09", "close": 0.06613, "volume": 471005.0}, {"date": "2019-09-10", "close": 0.0671025, "volume": 423412.0}, {"date": "2019-09-11", "close": 0.0671025, "volume": 266156.0}, {"date": "2019-09-13", "close": 0.0632125, "volume": 645270.0}, {"date": "2019-09-16", "close": 0.06613, "volume": 604370.0}, {"date": "2019-09-17", "close": 0.0690475, "volume": 517885.0}, {"date": "2019-09-18", "close": 0.0709925, "volume": 471402.0}, {"date": "2019-09-20", "close": 0.0690475, "volume": 94306.0}, {"date": "2019-09-23", "close": 0.0690475, "volume": 371592.0}, {"date": "2019-09-24", "close": 0.068075, "volume": 129889.0}, {"date": "2019-09-25", "close": 0.0729375, "volume": 46805.0}, {"date": "2019-09-27", "close": 0.0729375, "volume": 41144.0}, {"date": "2019-09-30", "close": 0.07002, "volume": 197943.0}, {"date": "2019-10-01", "close": 0.07002, "volume": 616967.0}, {"date": "2019-10-02", "close": 0.06613, "volume": 717296.0}, {"date": "2019-10-03", "close": 0.068075, "volume": 1235008.0}, {"date": "2019-10-09", "close": 0.0690475, "volume": 66838.0}, {"date": "2019-10-10", "close": 0.06613, "volume": 206788.0}, {"date": "2019-10-11", "close": 0.06613, "volume": 223078.0}, {"date": "2019-10-15", "close": 0.06613, "volume": 121386.0}, {"date": "2019-10-16", "close": 0.06613, "volume": 257069.0}, {"date": "2019-10-17", "close": 0.06613, "volume": 86991.0}, {"date": "2019-10-21", "close": 0.0671025, "volume": 667903.0}, {"date": "2019-10-22", "close": 0.0632125, "volume": 111740.0}, {"date": "2019-10-23", "close": 0.06613, "volume": 2137810.0}, {"date": "2019-10-24", "close": 0.0651575, "volume": 719863.0}, {"date": "2019-10-25", "close": 0.068075, "volume": 807198.0}, {"date": "2019-10-28", "close": 0.0632125, "volume": 496622.0}, {"date": "2019-10-29", "close": 0.0651575, "volume": 25707.0}, {"date": "2019-10-30", "close": 0.06613, "volume": 100340.0}, {"date": "2019-10-31", "close": 0.06613, "volume": 51414.0}, {"date": "2019-11-04", "close": 0.064185, "volume": 182603.0}, {"date": "2019-11-05", "close": 0.0632125, "volume": 113111.0}, {"date": "2019-11-06", "close": 0.06224, "volume": 136186.0}, {"date": "2019-11-07", "close": 0.064185, "volume": 123143.0}, {"date": "2019-11-11", "close": 0.06224, "volume": 36801.0}, {"date": "2019-11-12", "close": 0.06613, "volume": 35278.0}, {"date": "2019-11-14", "close": 0.0632125, "volume": 154100.0}, {"date": "2019-11-15", "close": 0.0651575, "volume": 56298.0}, {"date": "2019-11-18", "close": 0.0651575, "volume": 46530.0}, {"date": "2019-11-20", "close": 0.0612675, "volume": 188351.0}, {"date": "2019-11-21", "close": 0.05835, "volume": 111235.0}, {"date": "2019-11-22", "close": 0.060295, "volume": 234917.0}, {"date": "2019-11-25", "close": 0.0612675, "volume": 44336.0}, {"date": "2019-11-26", "close": 0.0632125, "volume": 576880.0}, {"date": "2019-11-27", "close": 0.064185, "volume": 15424.0}, {"date": "2019-11-28", "close": 0.06613, "volume": 152722.0}, {"date": "2019-11-29", "close": 0.064185, "volume": 245126.0}, {"date": "2019-12-02", "close": 0.06224, "volume": 322016.0}, {"date": "2019-12-03", "close": 0.0632125, "volume": 43012.0}, {"date": "2019-12-04", "close": 0.0632125, "volume": 418343.0}, {"date": "2019-12-05", "close": 0.060295, "volume": 61697.0}, {"date": "2019-12-06", "close": 0.060295, "volume": 414827.0}, {"date": "2019-12-09", "close": 0.06224, "volume": 228560.0}, {"date": "2019-12-10", "close": 0.064185, "volume": 333559.0}, {"date": "2019-12-13", "close": 0.0593225, "volume": 622107.0}, {"date": "2019-12-17", "close": 0.0593225, "volume": 308483.0}, {"date": "2019-12-19", "close": 0.06224, "volume": 102829.0}, {"date": "2019-12-27", "close": 0.05835, "volume": 7712.0}, {"date": "2019-12-31", "close": 0.0573775, "volume": 51414.0}, {"date": "2020-01-02", "close": 0.0573775, "volume": 85337.0}, {"date": "2020-01-03", "close": 0.05835, "volume": 248852.0}, {"date": "2020-01-06", "close": 0.0632125, "volume": 104276.0}, {"date": "2020-01-08", "close": 0.0593225, "volume": 162468.0}, {"date": "2020-01-09", "close": 0.0593225, "volume": 349236.0}, {"date": "2020-01-10", "close": 0.0632125, "volume": 198766.0}, {"date": "2020-01-13", "close": 0.05835, "volume": 63586.0}, {"date": "2020-01-14", "close": 0.0554325, "volume": 139310.0}, {"date": "2020-01-15", "close": 0.05446, "volume": 185202.0}, {"date": "2020-01-16", "close": 0.05446, "volume": 522859.0}, {"date": "2020-01-17", "close": 0.05446, "volume": 20566.0}, {"date": "2020-01-20", "close": 0.0515425, "volume": 576023.0}, {"date": "2020-01-21", "close": 0.052515, "volume": 63239.0}, {"date": "2020-01-22", "close": 0.05446, "volume": 657930.0}, {"date": "2020-01-23", "close": 0.05446, "volume": 316425.0}, {"date": "2020-01-24", "close": 0.056405, "volume": 20566.0}, {"date": "2020-01-29", "close": 0.05835, "volume": 278170.0}, {"date": "2020-01-30", "close": 0.0573775, "volume": 102828.0}, {"date": "2020-01-31", "close": 0.05835, "volume": 227602.0}, {"date": "2020-02-03", "close": 0.05835, "volume": 11383.0}, {"date": "2020-02-04", "close": 0.056405, "volume": 387254.0}, {"date": "2020-02-05", "close": 0.060295, "volume": 1252071.0}, {"date": "2020-02-06", "close": 0.05446, "volume": 310438.0}, {"date": "2020-02-07", "close": 0.05835, "volume": 102828.0}, {"date": "2020-02-10", "close": 0.0573775, "volume": 281676.0}, {"date": "2020-02-11", "close": 0.0573775, "volume": 77941.0}, {"date": "2020-02-12", "close": 0.0554325, "volume": 84774.0}, {"date": "2020-02-13", "close": 0.0534875, "volume": 278369.0}, {"date": "2020-02-14", "close": 0.05446, "volume": 62184.0}, {"date": "2020-02-17", "close": 0.0495975, "volume": 110747.0}, {"date": "2020-02-18", "close": 0.05446, "volume": 82703.0}, {"date": "2020-02-19", "close": 0.05835, "volume": 347359.0}, {"date": "2020-02-21", "close": 0.0554325, "volume": 308483.0}, {"date": "2020-02-24", "close": 0.05057, "volume": 633653.0}, {"date": "2020-02-25", "close": 0.0457075, "volume": 615780.0}, {"date": "2020-02-26", "close": 0.044735, "volume": 584688.0}, {"date": "2020-02-27", "close": 0.04668, "volume": 37018.0}, {"date": "2020-02-28", "close": 0.0389, "volume": 458944.0}, {"date": "2020-03-02", "close": 0.048625, "volume": 307599.0}, {"date": "2020-03-04", "close": 0.04668, "volume": 119767.0}, {"date": "2020-03-09", "close": 0.0398725, "volume": 22314.0}, {"date": "2020-03-10", "close": 0.0398725, "volume": 329049.0}, {"date": "2020-03-12", "close": 0.0398725, "volume": 33817.0}, {"date": "2020-03-16", "close": 0.040845, "volume": 197943.0}, {"date": "2020-03-18", "close": 0.0359825, "volume": 184588.0}, {"date": "2020-03-19", "close": 0.029175, "volume": 102828.0}, {"date": "2020-03-25", "close": 0.0379275, "volume": 3167442.0}, {"date": "2020-03-26", "close": 0.036955, "volume": 1262638.0}, {"date": "2020-03-27", "close": 0.0340375, "volume": 897095.0}, {"date": "2020-03-30", "close": 0.0320925, "volume": 102828.0}, {"date": "2020-03-31", "close": 0.0340375, "volume": 411311.0}, {"date": "2020-04-01", "close": 0.0340375, "volume": 462725.0}, {"date": "2020-04-02", "close": 0.0340375, "volume": 430344.0}, {"date": "2020-04-03", "close": 0.0379275, "volume": 359897.0}, {"date": "2020-04-06", "close": 0.03501, "volume": 331108.0}, {"date": "2020-04-07", "close": 0.0359825, "volume": 84371.0}, {"date": "2020-04-08", "close": 0.036955, "volume": 179949.0}, {"date": "2020-04-09", "close": 0.0389, "volume": 196122.0}, {"date": "2020-04-14", "close": 0.0359825, "volume": 51414.0}, {"date": "2020-04-20", "close": 0.0379275, "volume": 729798.0}, {"date": "2020-04-21", "close": 0.0398725, "volume": 387485.0}, {"date": "2020-04-22", "close": 0.036955, "volume": 383180.0}, {"date": "2020-04-23", "close": 0.0359825, "volume": 276607.0}, {"date": "2020-04-24", "close": 0.0379275, "volume": 411311.0}, {"date": "2020-04-27", "close": 0.0359825, "volume": 108277.0}, {"date": "2020-04-28", "close": 0.03501, "volume": 299229.0}, {"date": "2020-04-29", "close": 0.0340375, "volume": 308556.0}, {"date": "2020-05-01", "close": 0.033065, "volume": 115681.0}, {"date": "2020-05-04", "close": 0.0320925, "volume": 57319.0}, {"date": "2020-05-05", "close": 0.029175, "volume": 47916.0}, {"date": "2020-05-06", "close": 0.036955, "volume": 131280.0}, {"date": "2020-05-07", "close": 0.036955, "volume": 38441.0}, {"date": "2020-05-11", "close": 0.0320925, "volume": 132134.0}, {"date": "2020-05-12", "close": 0.0320925, "volume": 329589.0}, {"date": "2020-05-14", "close": 0.033065, "volume": 59583.0}, {"date": "2020-05-15", "close": 0.0359825, "volume": 172292.0}, {"date": "2020-05-18", "close": 0.033065, "volume": 158599.0}, {"date": "2020-05-19", "close": 0.033065, "volume": 86794.0}, {"date": "2020-05-20", "close": 0.03501, "volume": 111176.0}, {"date": "2020-05-21", "close": 0.0379275, "volume": 158551.0}, {"date": "2020-05-22", "close": 0.0379275, "volume": 449653.0}, {"date": "2020-05-25", "close": 0.0398725, "volume": 784719.0}, {"date": "2020-05-26", "close": 0.0437625, "volume": 62006.0}, {"date": "2020-05-27", "close": 0.0534875, "volume": 664341.0}, {"date": "2020-05-28", "close": 0.0554325, "volume": 277839.0}, {"date": "2020-05-29", "close": 0.05446, "volume": 238300.0}, {"date": "2020-06-01", "close": 0.0554325, "volume": 382928.0}, {"date": "2020-06-02", "close": 0.0554325, "volume": 443080.0}, {"date": "2020-06-03", "close": 0.0534875, "volume": 394776.0}, {"date": "2020-06-04", "close": 0.0554325, "volume": 397356.0}, {"date": "2020-06-05", "close": 0.0632125, "volume": 204134.0}, {"date": "2020-06-09", "close": 0.0632125, "volume": 631782.0}, {"date": "2020-06-10", "close": 0.0651575, "volume": 124989.0}, {"date": "2020-06-11", "close": 0.060295, "volume": 104286.0}, {"date": "2020-06-12", "close": 0.0554325, "volume": 493309.0}, {"date": "2020-06-15", "close": 0.056405, "volume": 120514.0}, {"date": "2020-06-16", "close": 0.0573775, "volume": 42202.0}, {"date": "2020-06-17", "close": 0.05835, "volume": 36427.0}, {"date": "2020-06-18", "close": 0.1021125, "volume": 6394179.0}, {"date": "2020-06-19", "close": 0.0923875, "volume": 2168834.0}, {"date": "2020-06-22", "close": 0.08558, "volume": 806348.0}, {"date": "2020-06-23", "close": 0.087525, "volume": 703690.0}, {"date": "2020-06-24", "close": 0.0826625, "volume": 829434.0}, {"date": "2020-06-25", "close": 0.0709925, "volume": 392800.0}, {"date": "2020-06-26", "close": 0.0807175, "volume": 293999.0}, {"date": "2020-06-29", "close": 0.0826625, "volume": 249315.0}, {"date": "2020-06-30", "close": 0.0787725, "volume": 66015.0}, {"date": "2020-07-01", "close": 0.08169, "volume": 108315.0}, {"date": "2020-07-02", "close": 0.0778, "volume": 436481.0}, {"date": "2020-07-03", "close": 0.0807175, "volume": 65988.0}, {"date": "2020-07-06", "close": 0.0807175, "volume": 176254.0}, {"date": "2020-07-07", "close": 0.0865525, "volume": 40635.0}, {"date": "2020-07-08", "close": 0.087525, "volume": 568940.0}, {"date": "2020-07-09", "close": 0.08169, "volume": 289440.0}, {"date": "2020-07-10", "close": 0.079745, "volume": 229132.0}, {"date": "2020-07-13", "close": 0.08169, "volume": 185396.0}, {"date": "2020-07-14", "close": 0.079745, "volume": 253443.0}, {"date": "2020-07-15", "close": 0.0846075, "volume": 163403.0}, {"date": "2020-07-16", "close": 0.08558, "volume": 322642.0}, {"date": "2020-07-17", "close": 0.08558, "volume": 138732.0}, {"date": "2020-07-20", "close": 0.0826625, "volume": 229470.0}, {"date": "2020-07-21", "close": 0.0962775, "volume": 685377.0}, {"date": "2020-07-22", "close": 0.0904425, "volume": 409511.0}, {"date": "2020-07-23", "close": 0.0884975, "volume": 323979.0}, {"date": "2020-07-24", "close": 0.091415, "volume": 253586.0}, {"date": "2020-07-27", "close": 0.087525, "volume": 55527.0}, {"date": "2020-07-28", "close": 0.087525, "volume": 258769.0}, {"date": "2020-07-29", "close": 0.0778, "volume": 264317.0}, {"date": "2020-07-30", "close": 0.0826625, "volume": 102828.0}, {"date": "2020-07-31", "close": 0.0778, "volume": 155409.0}, {"date": "2020-08-03", "close": 0.0826625, "volume": 419983.0}, {"date": "2020-08-04", "close": 0.083635, "volume": 166764.0}, {"date": "2020-08-05", "close": 0.0826625, "volume": 851553.0}, {"date": "2020-08-06", "close": 0.0826625, "volume": 38416.0}, {"date": "2020-08-07", "close": 0.0923875, "volume": 288946.0}, {"date": "2020-08-10", "close": 0.0923875, "volume": 144439.0}, {"date": "2020-08-11", "close": 0.0923875, "volume": 130437.0}, {"date": "2020-08-12", "close": 0.09336, "volume": 47388.0}, {"date": "2020-08-13", "close": 0.0943325, "volume": 76471.0}, {"date": "2020-08-14", "close": 0.0904425, "volume": 57931.0}, {"date": "2020-08-17", "close": 0.0884975, "volume": 36096.0}, {"date": "2020-08-18", "close": 0.0884975, "volume": 56555.0}, {"date": "2020-08-19", "close": 0.0904425, "volume": 64531.0}, {"date": "2020-08-20", "close": 0.0943325, "volume": 163438.0}, {"date": "2020-08-21", "close": 0.095305, "volume": 341322.0}, {"date": "2020-08-24", "close": 0.106975, "volume": 326140.0}, {"date": "2020-08-25", "close": 0.09725, "volume": 260274.0}, {"date": "2020-08-26", "close": 0.09725, "volume": 219681.0}, {"date": "2020-08-27", "close": 0.091415, "volume": 275919.0}, {"date": "2020-08-28", "close": 0.087525, "volume": 164340.0}, {"date": "2020-08-31", "close": 0.087525, "volume": 66572.0}, {"date": "2020-09-01", "close": 0.0748825, "volume": 580695.0}, {"date": "2020-09-08", "close": 0.0826625, "volume": 2826716.0}, {"date": "2020-09-09", "close": 0.087525, "volume": 3401639.0}, {"date": "2020-09-10", "close": 0.0923875, "volume": 565586.0}, {"date": "2020-09-11", "close": 0.09336, "volume": 1797304.0}, {"date": "2020-09-14", "close": 0.0923875, "volume": 1142823.0}, {"date": "2020-09-15", "close": 0.08947, "volume": 1518595.0}, {"date": "2020-09-16", "close": 0.087525, "volume": 329068.0}, {"date": "2020-09-17", "close": 0.0904425, "volume": 375174.0}, {"date": "2020-09-18", "close": 0.09, "volume": 155114.0}, {"date": "2020-09-21", "close": 0.09, "volume": 668134.0}, {"date": "2020-09-22", "close": 0.086, "volume": 897738.0}, {"date": "2020-09-23", "close": 0.079, "volume": 967365.0}, {"date": "2020-09-24", "close": 0.081, "volume": 394699.0}, {"date": "2020-09-25", "close": 0.081, "volume": 101250.0}, {"date": "2020-09-28", "close": 0.076, "volume": 453184.0}, {"date": "2020-09-29", "close": 0.09, "volume": 1359776.0}, {"date": "2020-09-30", "close": 0.089, "volume": 21359.0}, {"date": "2020-10-01", "close": 0.085, "volume": 90988.0}, {"date": "2020-10-02", "close": 0.086, "volume": 844151.0}, {"date": "2020-10-05", "close": 0.082, "volume": 72542.0}, {"date": "2020-10-06", "close": 0.09, "volume": 2501971.0}, {"date": "2020-10-07", "close": 0.091, "volume": 841365.0}, {"date": "2020-10-08", "close": 0.092, "volume": 911688.0}, {"date": "2020-10-09", "close": 0.092, "volume": 2423329.0}, {"date": "2020-10-12", "close": 0.091, "volume": 315350.0}, {"date": "2020-10-13", "close": 0.09, "volume": 67795.0}, {"date": "2020-10-14", "close": 0.092, "volume": 164428.0}, {"date": "2020-10-15", "close": 0.092, "volume": 827751.0}, {"date": "2020-10-16", "close": 0.097, "volume": 2140380.0}, {"date": "2020-10-19", "close": 0.097, "volume": 327409.0}, {"date": "2020-10-20", "close": 0.097, "volume": 341561.0}, {"date": "2020-10-21", "close": 0.099, "volume": 1536869.0}, {"date": "2020-10-22", "close": 0.096, "volume": 619174.0}, {"date": "2020-10-23", "close": 0.098, "volume": 175000.0}, {"date": "2020-10-26", "close": 0.094, "volume": 479174.0}, {"date": "2020-10-27", "close": 0.089, "volume": 1020469.0}, {"date": "2020-10-28", "close": 0.09, "volume": 455715.0}, {"date": "2020-10-29", "close": 0.089, "volume": 152368.0}, {"date": "2020-10-30", "close": 0.089, "volume": 123928.0}, {"date": "2020-11-02", "close": 0.084, "volume": 490820.0}, {"date": "2020-11-03", "close": 0.085, "volume": 293923.0}, {"date": "2020-11-04", "close": 0.083, "volume": 9586.0}, {"date": "2020-11-05", "close": 0.083, "volume": 96780.0}, {"date": "2020-11-06", "close": 0.089, "volume": 212778.0}, {"date": "2020-11-09", "close": 0.1, "volume": 5178194.0}, {"date": "2020-11-10", "close": 0.097, "volume": 2525769.0}, {"date": "2020-11-11", "close": 0.11, "volume": 4267152.0}, {"date": "2020-11-12", "close": 0.105, "volume": 1180827.0}, {"date": "2020-11-13", "close": 0.099, "volume": 888845.0}, {"date": "2020-11-16", "close": 0.11, "volume": 133711.0}, {"date": "2020-11-17", "close": 0.115, "volume": 5628778.0}, {"date": "2020-11-18", "close": 0.125, "volume": 2666434.0}, {"date": "2020-11-19", "close": 0.115, "volume": 1053721.0}, {"date": "2020-11-20", "close": 0.125, "volume": 591666.0}, {"date": "2020-11-23", "close": 0.145, "volume": 7540201.0}, {"date": "2020-11-24", "close": 0.13, "volume": 7013823.0}, {"date": "2020-11-25", "close": 0.135, "volume": 1944981.0}, {"date": "2020-11-26", "close": 0.145, "volume": 1296432.0}, {"date": "2020-11-27", "close": 0.14, "volume": 1943335.0}, {"date": "2020-11-30", "close": 0.14, "volume": 2053572.0}, {"date": "2020-12-01", "close": 0.15, "volume": 959288.0}, {"date": "2020-12-02", "close": 0.15, "volume": 1766994.0}, {"date": "2020-12-03", "close": 0.155, "volume": 1065413.0}, {"date": "2020-12-04", "close": 0.155, "volume": 2860731.0}, {"date": "2020-12-07", "close": 0.14, "volume": 1468080.0}, {"date": "2020-12-08", "close": 0.145, "volume": 804824.0}, {"date": "2020-12-09", "close": 0.15, "volume": 694457.0}, {"date": "2020-12-10", "close": 0.135, "volume": 351398.0}, {"date": "2020-12-11", "close": 0.145, "volume": 632011.0}, {"date": "2020-12-14", "close": 0.155, "volume": 1646494.0}, {"date": "2020-12-15", "close": 0.145, "volume": 1350689.0}, {"date": "2020-12-16", "close": 0.14, "volume": 624658.0}, {"date": "2020-12-17", "close": 0.145, "volume": 772939.0}, {"date": "2020-12-18", "close": 0.15, "volume": 1047096.0}, {"date": "2020-12-21", "close": 0.135, "volume": 602052.0}, {"date": "2020-12-22", "close": 0.135, "volume": 1708829.0}, {"date": "2020-12-23", "close": 0.14, "volume": 418827.0}, {"date": "2020-12-24", "close": 0.135, "volume": 431571.0}, {"date": "2020-12-29", "close": 0.14, "volume": 334415.0}, {"date": "2020-12-30", "close": 0.145, "volume": 322302.0}, {"date": "2020-12-31", "close": 0.155, "volume": 1021627.0}, {"date": "2021-01-04", "close": 0.17, "volume": 2267080.0}, {"date": "2021-01-05", "close": 0.175, "volume": 1369723.0}, {"date": "2021-01-06", "close": 0.17, "volume": 1667175.0}, {"date": "2021-01-07", "close": 0.185, "volume": 2550668.0}, {"date": "2021-01-08", "close": 0.19, "volume": 1970205.0}, {"date": "2021-01-11", "close": 0.185, "volume": 2475222.0}, {"date": "2021-01-12", "close": 0.18, "volume": 1315435.0}, {"date": "2021-01-13", "close": 0.185, "volume": 1282332.0}, {"date": "2021-01-14", "close": 0.19, "volume": 1968781.0}, {"date": "2021-01-15", "close": 0.21, "volume": 6668138.0}, {"date": "2021-01-18", "close": 0.23, "volume": 4607509.0}, {"date": "2021-01-19", "close": 0.235, "volume": 10537261.0}, {"date": "2021-01-20", "close": 0.245, "volume": 3810507.0}, {"date": "2021-01-21", "close": 0.23, "volume": 2624721.0}, {"date": "2021-01-22", "close": 0.23, "volume": 1944798.0}, {"date": "2021-01-25", "close": 0.225, "volume": 1744182.0}, {"date": "2021-01-27", "close": 0.225, "volume": 2769232.0}, {"date": "2021-01-28", "close": 0.2, "volume": 2297644.0}, {"date": "2021-01-29", "close": 0.19, "volume": 2858839.0}, {"date": "2021-02-01", "close": 0.19, "volume": 2034166.0}, {"date": "2021-02-02", "close": 0.195, "volume": 1331461.0}, {"date": "2021-02-03", "close": 0.22, "volume": 4244804.0}, {"date": "2021-02-04", "close": 0.21, "volume": 1509668.0}, {"date": "2021-02-05", "close": 0.22, "volume": 1400444.0}, {"date": "2021-02-08", "close": 0.215, "volume": 1091478.0}, {"date": "2021-02-09", "close": 0.215, "volume": 1077820.0}, {"date": "2021-02-10", "close": 0.215, "volume": 697720.0}, {"date": "2021-02-11", "close": 0.245, "volume": 5192585.0}, {"date": "2021-02-12", "close": 0.25, "volume": 4518763.0}, {"date": "2021-02-15", "close": 0.23, "volume": 1310808.0}, {"date": "2021-02-18", "close": 0.205, "volume": 5214565.0}, {"date": "2021-02-19", "close": 0.19, "volume": 1868270.0}, {"date": "2021-02-22", "close": 0.2, "volume": 1405508.0}, {"date": "2021-02-23", "close": 0.195, "volume": 2942014.0}, {"date": "2021-02-24", "close": 0.175, "volume": 3863458.0}, {"date": "2021-02-25", "close": 0.17, "volume": 4791585.0}, {"date": "2021-02-26", "close": 0.165, "volume": 4006170.0}, {"date": "2021-03-01", "close": 0.155, "volume": 1573385.0}, {"date": "2021-03-02", "close": 0.16, "volume": 2373188.0}, {"date": "2021-03-03", "close": 0.19, "volume": 3940014.0}, {"date": "2021-03-04", "close": 0.165, "volume": 2129394.0}, {"date": "2021-03-05", "close": 0.16, "volume": 3852207.0}, {"date": "2021-03-08", "close": 0.155, "volume": 2241742.0}, {"date": "2021-03-09", "close": 0.15, "volume": 2304888.0}, {"date": "2021-03-10", "close": 0.15, "volume": 2295968.0}, {"date": "2021-03-11", "close": 0.16, "volume": 2415324.0}, {"date": "2021-03-12", "close": 0.17, "volume": 4655898.0}, {"date": "2021-03-15", "close": 0.195, "volume": 3287061.0}, {"date": "2021-03-16", "close": 0.185, "volume": 1919377.0}, {"date": "2021-03-17", "close": 0.185, "volume": 1498128.0}, {"date": "2021-03-18", "close": 0.21, "volume": 6436010.0}, {"date": "2021-03-19", "close": 0.19, "volume": 4549159.0}, {"date": "2021-03-22", "close": 0.185, "volume": 1886167.0}, {"date": "2021-03-23", "close": 0.17, "volume": 3544019.0}, {"date": "2021-03-24", "close": 0.18, "volume": 2021596.0}, {"date": "2021-03-25", "close": 0.175, "volume": 1707878.0}, {"date": "2021-03-26", "close": 0.19, "volume": 2513030.0}, {"date": "2021-03-29", "close": 0.19, "volume": 1202320.0}, {"date": "2021-03-30", "close": 0.18, "volume": 616960.0}, {"date": "2021-03-31", "close": 0.185, "volume": 858815.0}, {"date": "2021-04-01", "close": 0.195, "volume": 1127292.0}, {"date": "2021-04-06", "close": 0.195, "volume": 1373138.0}, {"date": "2021-04-07", "close": 0.19, "volume": 807827.0}, {"date": "2021-04-08", "close": 0.19, "volume": 1052737.0}, {"date": "2021-05-17", "close": 0.066, "volume": 20301573.0}, {"date": "2021-05-18", "close": 0.07, "volume": 7792202.0}, {"date": "2021-05-19", "close": 0.066, "volume": 2218565.0}, {"date": "2021-05-20", "close": 0.064, "volume": 1682761.0}, {"date": "2021-05-21", "close": 0.067, "volume": 2356200.0}, {"date": "2021-05-24", "close": 0.093, "volume": 61709540.0}, {"date": "2021-05-25", "close": 0.077, "volume": 11543579.0}, {"date": "2021-05-26", "close": 0.076, "volume": 2658588.0}, {"date": "2021-05-27", "close": 0.074, "volume": 1039800.0}, {"date": "2021-05-28", "close": 0.074, "volume": 1595414.0}, {"date": "2021-05-31", "close": 0.074, "volume": 1011633.0}, {"date": "2021-06-01", "close": 0.072, "volume": 871186.0}, {"date": "2021-06-02", "close": 0.071, "volume": 2178771.0}, {"date": "2021-06-03", "close": 0.07, "volume": 3439468.0}, {"date": "2021-06-04", "close": 0.067, "volume": 1890662.0}, {"date": "2021-06-07", "close": 0.069, "volume": 2554593.0}, {"date": "2021-06-08", "close": 0.069, "volume": 2484212.0}, {"date": "2021-06-09", "close": 0.079, "volume": 3970256.0}, {"date": "2021-06-10", "close": 0.09, "volume": 4062306.0}, {"date": "2021-06-11", "close": 0.093, "volume": 4646922.0}, {"date": "2021-06-15", "close": 0.093, "volume": 3276005.0}, {"date": "2021-06-16", "close": 0.088, "volume": 2904830.0}, {"date": "2021-06-17", "close": 0.086, "volume": 1132537.0}, {"date": "2021-06-18", "close": 0.085, "volume": 2193547.0}, {"date": "2021-06-21", "close": 0.082, "volume": 4813229.0}, {"date": "2021-06-22", "close": 0.082, "volume": 563333.0}, {"date": "2021-06-23", "close": 0.083, "volume": 1457899.0}, {"date": "2021-06-24", "close": 0.082, "volume": 1600763.0}, {"date": "2021-06-25", "close": 0.082, "volume": 1205330.0}, {"date": "2021-06-28", "close": 0.087, "volume": 9819666.0}, {"date": "2021-06-29", "close": 0.085, "volume": 2971981.0}, {"date": "2021-06-30", "close": 0.089, "volume": 5055733.0}, {"date": "2021-07-01", "close": 0.105, "volume": 5340268.0}, {"date": "2021-07-02", "close": 0.115, "volume": 3751678.0}, {"date": "2021-07-05", "close": 0.12, "volume": 5358502.0}, {"date": "2021-07-06", "close": 0.11, "volume": 2136472.0}, {"date": "2021-07-07", "close": 0.115, "volume": 1455915.0}, {"date": "2021-07-08", "close": 0.12, "volume": 2044794.0}, {"date": "2021-07-09", "close": 0.12, "volume": 2679707.0}, {"date": "2021-07-12", "close": 0.12, "volume": 1413307.0}, {"date": "2021-07-13", "close": 0.115, "volume": 2180034.0}, {"date": "2021-07-14", "close": 0.155, "volume": 20180895.0}, {"date": "2021-07-15", "close": 0.135, "volume": 5445358.0}, {"date": "2021-07-16", "close": 0.14, "volume": 4807100.0}, {"date": "2021-07-19", "close": 0.115, "volume": 20373091.0}, {"date": "2021-07-20", "close": 0.105, "volume": 5897536.0}, {"date": "2021-07-21", "close": 0.11, "volume": 2993176.0}, {"date": "2021-07-22", "close": 0.105, "volume": 948122.0}, {"date": "2021-07-23", "close": 0.105, "volume": 1897260.0}, {"date": "2021-07-26", "close": 0.105, "volume": 1902641.0}, {"date": "2021-07-27", "close": 0.1, "volume": 990071.0}, {"date": "2021-07-28", "close": 0.094, "volume": 5724053.0}, {"date": "2021-07-29", "close": 0.097, "volume": 1863074.0}, {"date": "2021-07-30", "close": 0.093, "volume": 1516470.0}, {"date": "2021-08-02", "close": 0.095, "volume": 467093.0}, {"date": "2021-08-03", "close": 0.094, "volume": 482153.0}, {"date": "2021-08-04", "close": 0.1, "volume": 4129910.0}, {"date": "2021-08-05", "close": 0.1, "volume": 4732024.0}, {"date": "2021-08-06", "close": 0.1, "volume": 3464171.0}, {"date": "2021-08-09", "close": 0.092, "volume": 5584701.0}, {"date": "2021-08-10", "close": 0.095, "volume": 4766048.0}, {"date": "2021-08-11", "close": 0.099, "volume": 5906575.0}, {"date": "2021-08-12", "close": 0.1, "volume": 2391010.0}, {"date": "2021-08-13", "close": 0.1, "volume": 2708504.0}, {"date": "2021-08-16", "close": 0.1, "volume": 4500355.0}, {"date": "2021-08-17", "close": 0.098, "volume": 3019765.0}, {"date": "2021-08-18", "close": 0.094, "volume": 3229804.0}, {"date": "2021-08-19", "close": 0.092, "volume": 2555841.0}, {"date": "2021-08-20", "close": 0.09, "volume": 1445230.0}, {"date": "2021-08-23", "close": 0.094, "volume": 398927.0}, {"date": "2021-08-24", "close": 0.097, "volume": 1592533.0}, {"date": "2021-08-25", "close": 0.096, "volume": 458270.0}, {"date": "2021-08-26", "close": 0.096, "volume": 931718.0}, {"date": "2021-08-27", "close": 0.095, "volume": 831528.0}, {"date": "2021-08-30", "close": 0.095, "volume": 713854.0}, {"date": "2021-08-31", "close": 0.094, "volume": 861456.0}, {"date": "2021-09-01", "close": 0.095, "volume": 788439.0}, {"date": "2021-09-02", "close": 0.093, "volume": 1185556.0}, {"date": "2021-09-03", "close": 0.093, "volume": 828375.0}, {"date": "2021-09-06", "close": 0.093, "volume": 235870.0}, {"date": "2021-09-07", "close": 0.096, "volume": 1947119.0}, {"date": "2021-09-08", "close": 0.095, "volume": 1212975.0}, {"date": "2021-09-09", "close": 0.092, "volume": 1452869.0}, {"date": "2021-09-10", "close": 0.096, "volume": 2643535.0}, {"date": "2021-09-13", "close": 0.095, "volume": 2446007.0}, {"date": "2021-09-14", "close": 0.099, "volume": 1334020.0}, {"date": "2021-09-15", "close": 0.115, "volume": 6743488.0}, {"date": "2021-09-16", "close": 0.11, "volume": 1836871.0}, {"date": "2021-09-17", "close": 0.115, "volume": 2920234.0}, {"date": "2021-09-20", "close": 0.115, "volume": 6802994.0}, {"date": "2021-09-21", "close": 0.125, "volume": 2909842.0}, {"date": "2021-09-22", "close": 0.12, "volume": 1030853.0}, {"date": "2021-09-23", "close": 0.125, "volume": 2742431.0}, {"date": "2021-09-24", "close": 0.13, "volume": 786053.0}, {"date": "2021-09-27", "close": 0.125, "volume": 1947124.0}, {"date": "2021-09-28", "close": 0.125, "volume": 735483.0}, {"date": "2021-09-29", "close": 0.12, "volume": 1180304.0}, {"date": "2021-09-30", "close": 0.125, "volume": 2184040.0}, {"date": "2021-10-01", "close": 0.12, "volume": 1093162.0}, {"date": "2021-10-04", "close": 0.115, "volume": 1073829.0}, {"date": "2021-10-05", "close": 0.11, "volume": 2248898.0}, {"date": "2021-10-06", "close": 0.105, "volume": 1170441.0}, {"date": "2021-10-07", "close": 0.11, "volume": 441221.0}, {"date": "2021-10-08", "close": 0.115, "volume": 762513.0}, {"date": "2021-10-11", "close": 0.115, "volume": 9641553.0}, {"date": "2021-10-12", "close": 0.11, "volume": 1848588.0}, {"date": "2021-10-13", "close": 0.125, "volume": 1030774.0}, {"date": "2021-10-14", "close": 0.135, "volume": 5277486.0}, {"date": "2021-10-15", "close": 0.15, "volume": 8315072.0}, {"date": "2021-10-18", "close": 0.17, "volume": 5783055.0}, {"date": "2021-10-19", "close": 0.215, "volume": 7073951.0}, {"date": "2021-10-20", "close": 0.225, "volume": 9909327.0}, {"date": "2021-10-21", "close": 0.19, "volume": 5494632.0}, {"date": "2021-10-22", "close": 0.175, "volume": 4552522.0}, {"date": "2021-10-25", "close": 0.21, "volume": 6552644.0}, {"date": "2021-10-26", "close": 0.195, "volume": 3553533.0}, {"date": "2021-10-27", "close": 0.19, "volume": 1225280.0}, {"date": "2021-10-28", "close": 0.185, "volume": 2818576.0}, {"date": "2021-10-29", "close": 0.195, "volume": 1322995.0}, {"date": "2021-11-01", "close": 0.195, "volume": 2856414.0}, {"date": "2021-11-02", "close": 0.205, "volume": 2340979.0}, {"date": "2021-11-03", "close": 0.195, "volume": 1846297.0}, {"date": "2021-11-04", "close": 0.195, "volume": 2452791.0}, {"date": "2021-11-05", "close": 0.225, "volume": 4896718.0}, {"date": "2021-11-08", "close": 0.23, "volume": 5800096.0}, {"date": "2021-11-09", "close": 0.205, "volume": 5338553.0}, {"date": "2021-11-10", "close": 0.205, "volume": 1870618.0}, {"date": "2021-11-11", "close": 0.215, "volume": 1488932.0}, {"date": "2021-11-12", "close": 0.235, "volume": 1954989.0}, {"date": "2021-11-15", "close": 0.225, "volume": 3017816.0}, {"date": "2021-11-16", "close": 0.215, "volume": 926991.0}, {"date": "2021-11-17", "close": 0.205, "volume": 2380138.0}, {"date": "2021-11-18", "close": 0.21, "volume": 2276400.0}, {"date": "2021-11-19", "close": 0.21, "volume": 955924.0}, {"date": "2021-11-22", "close": 0.21, "volume": 1488927.0}, {"date": "2021-11-23", "close": 0.19, "volume": 4392661.0}, {"date": "2021-11-24", "close": 0.185, "volume": 2788496.0}, {"date": "2021-11-25", "close": 0.19, "volume": 1052549.0}, {"date": "2021-11-26", "close": 0.175, "volume": 2521385.0}, {"date": "2021-11-29", "close": 0.175, "volume": 3472310.0}, {"date": "2021-11-30", "close": 0.185, "volume": 3149181.0}, {"date": "2021-12-01", "close": 0.18, "volume": 629076.0}, {"date": "2021-12-02", "close": 0.18, "volume": 335692.0}, {"date": "2021-12-03", "close": 0.17, "volume": 1082863.0}, {"date": "2021-12-06", "close": 0.15, "volume": 4038016.0}, {"date": "2021-12-07", "close": 0.17, "volume": 2016021.0}, {"date": "2021-12-08", "close": 0.175, "volume": 835519.0}, {"date": "2021-12-09", "close": 0.17, "volume": 104954.0}, {"date": "2021-12-10", "close": 0.165, "volume": 470479.0}, {"date": "2021-12-13", "close": 0.17, "volume": 790291.0}, {"date": "2021-12-14", "close": 0.17, "volume": 430743.0}, {"date": "2021-12-15", "close": 0.17, "volume": 647139.0}, {"date": "2021-12-16", "close": 0.155, "volume": 1304950.0}, {"date": "2021-12-17", "close": 0.165, "volume": 646874.0}, {"date": "2021-12-20", "close": 0.16, "volume": 207417.0}, {"date": "2021-12-21", "close": 0.17, "volume": 568204.0}, {"date": "2021-12-22", "close": 0.17, "volume": 387565.0}, {"date": "2021-12-23", "close": 0.17, "volume": 220947.0}, {"date": "2021-12-24", "close": 0.165, "volume": 502436.0}, {"date": "2021-12-29", "close": 0.175, "volume": 1378081.0}, {"date": "2021-12-30", "close": 0.175, "volume": 264563.0}, {"date": "2021-12-31", "close": 0.185, "volume": 159506.0}, {"date": "2022-01-04", "close": 0.19, "volume": 908541.0}, {"date": "2022-01-05", "close": 0.18, "volume": 980555.0}, {"date": "2022-01-06", "close": 0.17, "volume": 2653299.0}, {"date": "2022-01-07", "close": 0.17, "volume": 577031.0}, {"date": "2022-01-10", "close": 0.18, "volume": 437514.0}, {"date": "2022-01-11", "close": 0.175, "volume": 706780.0}, {"date": "2022-01-12", "close": 0.19, "volume": 1288628.0}, {"date": "2022-01-13", "close": 0.2, "volume": 4634400.0}, {"date": "2022-01-14", "close": 0.205, "volume": 1603347.0}, {"date": "2022-01-17", "close": 0.21, "volume": 2968030.0}, {"date": "2022-01-18", "close": 0.205, "volume": 2851478.0}, {"date": "2022-01-19", "close": 0.2, "volume": 1900940.0}, {"date": "2022-01-20", "close": 0.2, "volume": 1111829.0}, {"date": "2022-01-21", "close": 0.185, "volume": 2352142.0}, {"date": "2022-01-24", "close": 0.175, "volume": 1258067.0}, {"date": "2022-01-25", "close": 0.155, "volume": 3566715.0}, {"date": "2022-01-27", "close": 0.155, "volume": 2491716.0}, {"date": "2022-01-28", "close": 0.17, "volume": 946052.0}, {"date": "2022-01-31", "close": 0.165, "volume": 1731295.0}, {"date": "2022-02-01", "close": 0.16, "volume": 1668454.0}, {"date": "2022-02-02", "close": 0.17, "volume": 1068173.0}, {"date": "2022-02-03", "close": 0.155, "volume": 1650351.0}, {"date": "2022-02-04", "close": 0.16, "volume": 758079.0}, {"date": "2022-02-07", "close": 0.155, "volume": 887574.0}, {"date": "2022-02-08", "close": 0.16, "volume": 633617.0}, {"date": "2022-02-09", "close": 0.155, "volume": 877915.0}, {"date": "2022-02-10", "close": 0.195, "volume": 9513133.0}, {"date": "2022-02-11", "close": 0.185, "volume": 4297434.0}, {"date": "2022-02-14", "close": 0.17, "volume": 1765604.0}, {"date": "2022-02-15", "close": 0.16, "volume": 1096191.0}, {"date": "2022-02-16", "close": 0.17, "volume": 1296703.0}, {"date": "2022-02-17", "close": 0.16, "volume": 2343867.0}, {"date": "2022-02-18", "close": 0.165, "volume": 627050.0}, {"date": "2022-02-21", "close": 0.16, "volume": 2796449.0}, {"date": "2022-02-22", "close": 0.145, "volume": 2945999.0}, {"date": "2022-02-23", "close": 0.145, "volume": 1936602.0}, {"date": "2022-02-24", "close": 0.125, "volume": 4366783.0}, {"date": "2022-02-25", "close": 0.135, "volume": 3110690.0}, {"date": "2022-02-28", "close": 0.13, "volume": 2142096.0}, {"date": "2022-03-01", "close": 0.135, "volume": 1712916.0}, {"date": "2022-03-02", "close": 0.14, "volume": 1509534.0}, {"date": "2022-03-03", "close": 0.16, "volume": 3026101.0}, {"date": "2022-03-04", "close": 0.155, "volume": 1132972.0}, {"date": "2022-03-07", "close": 0.14, "volume": 477719.0}, {"date": "2022-03-08", "close": 0.135, "volume": 792471.0}, {"date": "2022-03-09", "close": 0.14, "volume": 913059.0}, {"date": "2022-03-10", "close": 0.145, "volume": 967525.0}, {"date": "2022-03-11", "close": 0.145, "volume": 325231.0}, {"date": "2022-03-14", "close": 0.145, "volume": 782131.0}, {"date": "2022-03-15", "close": 0.145, "volume": 495108.0}, {"date": "2022-03-16", "close": 0.15, "volume": 900396.0}, {"date": "2022-03-17", "close": 0.155, "volume": 1456281.0}, {"date": "2022-03-18", "close": 0.155, "volume": 1010020.0}, {"date": "2022-03-21", "close": 0.15, "volume": 981510.0}, {"date": "2022-03-22", "close": 0.16, "volume": 3687016.0}, {"date": "2022-03-23", "close": 0.165, "volume": 2364112.0}, {"date": "2022-03-24", "close": 0.165, "volume": 1604161.0}, {"date": "2022-03-25", "close": 0.175, "volume": 1647020.0}, {"date": "2022-03-28", "close": 0.16, "volume": 1475918.0}, {"date": "2022-03-29", "close": 0.165, "volume": 1594495.0}, {"date": "2022-03-30", "close": 0.17, "volume": 715382.0}, {"date": "2022-03-31", "close": 0.17, "volume": 689427.0}, {"date": "2022-04-01", "close": 0.175, "volume": 3100027.0}, {"date": "2022-04-04", "close": 0.185, "volume": 3061611.0}, {"date": "2022-04-05", "close": 0.175, "volume": 2327807.0}, {"date": "2022-04-06", "close": 0.175, "volume": 1874660.0}, {"date": "2022-04-07", "close": 0.165, "volume": 2117455.0}, {"date": "2022-04-08", "close": 0.165, "volume": 1421872.0}, {"date": "2022-04-11", "close": 0.1575, "volume": 1953462.0}, {"date": "2022-04-12", "close": 0.15, "volume": 2281516.0}, {"date": "2022-04-13", "close": 0.16, "volume": 1507716.0}, {"date": "2022-04-14", "close": 0.165, "volume": 484213.0}, {"date": "2022-04-19", "close": 0.165, "volume": 621700.0}, {"date": "2022-04-20", "close": 0.16, "volume": 1571900.0}, {"date": "2022-04-21", "close": 0.17, "volume": 2292570.0}, {"date": "2022-04-22", "close": 0.175, "volume": 1239672.0}, {"date": "2022-04-26", "close": 0.17, "volume": 1429132.0}, {"date": "2022-04-27", "close": 0.17, "volume": 1704694.0}, {"date": "2022-04-28", "close": 0.165, "volume": 1003829.0}, {"date": "2022-04-29", "close": 0.175, "volume": 1974093.0}, {"date": "2022-05-02", "close": 0.18, "volume": 3355002.0}, {"date": "2022-05-03", "close": 0.165, "volume": 1201524.0}, {"date": "2022-05-04", "close": 0.16, "volume": 1354586.0}, {"date": "2022-05-05", "close": 0.16, "volume": 913443.0}, {"date": "2022-05-06", "close": 0.15, "volume": 913890.0}, {"date": "2022-05-09", "close": 0.14, "volume": 1796548.0}, {"date": "2022-05-10", "close": 0.145, "volume": 1187015.0}, {"date": "2022-05-11", "close": 0.145, "volume": 951077.0}, {"date": "2022-05-12", "close": 0.13, "volume": 998570.0}, {"date": "2022-05-13", "close": 0.14, "volume": 432629.0}, {"date": "2022-05-16", "close": 0.135, "volume": 453241.0}, {"date": "2022-05-17", "close": 0.14, "volume": 562326.0}, {"date": "2022-05-18", "close": 0.135, "volume": 509816.0}, {"date": "2022-05-19", "close": 0.13, "volume": 2091011.0}, {"date": "2022-05-20", "close": 0.135, "volume": 602404.0}, {"date": "2022-05-23", "close": 0.13, "volume": 509768.0}, {"date": "2022-05-24", "close": 0.13, "volume": 1021720.0}, {"date": "2022-05-25", "close": 0.14, "volume": 501399.0}, {"date": "2022-05-26", "close": 0.135, "volume": 380748.0}, {"date": "2022-05-27", "close": 0.135, "volume": 724043.0}, {"date": "2022-05-30", "close": 0.135, "volume": 592475.0}, {"date": "2022-05-31", "close": 0.145, "volume": 1023230.0}, {"date": "2022-06-01", "close": 0.125, "volume": 1723823.0}, {"date": "2022-06-02", "close": 0.125, "volume": 578527.0}, {"date": "2022-06-03", "close": 0.13, "volume": 606393.0}, {"date": "2022-06-06", "close": 0.135, "volume": 586380.0}, {"date": "2022-06-07", "close": 0.135, "volume": 661147.0}, {"date": "2022-06-08", "close": 0.145, "volume": 2259045.0}, {"date": "2022-06-09", "close": 0.135, "volume": 1752258.0}, {"date": "2022-06-10", "close": 0.14, "volume": 1408189.0}, {"date": "2022-06-14", "close": 0.12, "volume": 2451119.0}, {"date": "2022-06-15", "close": 0.125, "volume": 2021977.0}, {"date": "2022-06-16", "close": 0.135, "volume": 607321.0}, {"date": "2022-06-17", "close": 0.135, "volume": 1164508.0}, {"date": "2022-06-20", "close": 0.125, "volume": 1085498.0}, {"date": "2022-06-21", "close": 0.115, "volume": 1033241.0}, {"date": "2022-06-22", "close": 0.115, "volume": 351130.0}, {"date": "2022-06-23", "close": 0.115, "volume": 1067032.0}, {"date": "2022-06-24", "close": 0.12, "volume": 558751.0}, {"date": "2022-06-27", "close": 0.115, "volume": 1127189.0}, {"date": "2022-06-28", "close": 0.12, "volume": 367651.0}, {"date": "2022-06-29", "close": 0.115, "volume": 928925.0}, {"date": "2022-06-30", "close": 0.12, "volume": 991353.0}, {"date": "2022-07-01", "close": 0.1175, "volume": 652308.0}, {"date": "2022-07-04", "close": 0.115, "volume": 489263.0}, {"date": "2022-07-05", "close": 0.115, "volume": 174587.0}, {"date": "2022-07-06", "close": 0.11, "volume": 1744754.0}, {"date": "2022-07-07", "close": 0.105, "volume": 634345.0}, {"date": "2022-07-08", "close": 0.1125, "volume": 331220.0}, {"date": "2022-07-11", "close": 0.1125, "volume": 94247.0}, {"date": "2022-07-12", "close": 0.115, "volume": 453421.0}, {"date": "2022-07-13", "close": 0.11, "volume": 9161.0}, {"date": "2022-07-14", "close": 0.11, "volume": 112301.0}, {"date": "2022-07-15", "close": 0.115, "volume": 905.0}, {"date": "2022-07-18", "close": 0.11, "volume": 36707.0}, {"date": "2022-07-19", "close": 0.11, "volume": 372003.0}, {"date": "2022-07-20", "close": 0.12, "volume": 919275.0}, {"date": "2022-07-21", "close": 0.13, "volume": 1105882.0}, {"date": "2022-07-22", "close": 0.135, "volume": 825841.0}, {"date": "2022-07-25", "close": 0.135, "volume": 168070.0}, {"date": "2022-07-26", "close": 0.135, "volume": 365673.0}, {"date": "2022-07-27", "close": 0.1325, "volume": 74331.0}, {"date": "2022-07-28", "close": 0.135, "volume": 275732.0}, {"date": "2022-07-29", "close": 0.14, "volume": 1101800.0}, {"date": "2022-08-01", "close": 0.145, "volume": 1183887.0}, {"date": "2022-08-02", "close": 0.135, "volume": 638819.0}, {"date": "2022-08-03", "close": 0.14, "volume": 195573.0}, {"date": "2022-08-04", "close": 0.14, "volume": 423252.0}, {"date": "2022-08-05", "close": 0.14, "volume": 91285.0}, {"date": "2022-08-08", "close": 0.145, "volume": 1319181.0}, {"date": "2022-08-09", "close": 0.145, "volume": 1559949.0}, {"date": "2022-08-10", "close": 0.15, "volume": 203733.0}, {"date": "2022-08-11", "close": 0.155, "volume": 492917.0}, {"date": "2022-08-12", "close": 0.155, "volume": 882009.0}, {"date": "2022-08-15", "close": 0.155, "volume": 614307.0}, {"date": "2022-08-16", "close": 0.15, "volume": 503763.0}, {"date": "2022-08-17", "close": 0.14, "volume": 1435750.0}, {"date": "2022-08-18", "close": 0.15, "volume": 568278.0}, {"date": "2022-08-19", "close": 0.145, "volume": 455003.0}, {"date": "2022-08-22", "close": 0.145, "volume": 333536.0}, {"date": "2022-08-23", "close": 0.14, "volume": 229290.0}, {"date": "2022-08-24", "close": 0.14, "volume": 480344.0}, {"date": "2022-08-25", "close": 0.14, "volume": 381987.0}, {"date": "2022-08-26", "close": 0.16, "volume": 920415.0}, {"date": "2022-08-29", "close": 0.155, "volume": 1076618.0}, {"date": "2022-08-30", "close": 0.155, "volume": 297466.0}, {"date": "2022-08-31", "close": 0.155, "volume": 560712.0}, {"date": "2022-09-01", "close": 0.165, "volume": 1066781.0}, {"date": "2022-09-02", "close": 0.175, "volume": 6973138.0}, {"date": "2022-09-05", "close": 0.185, "volume": 1215187.0}, {"date": "2022-09-06", "close": 0.19, "volume": 1220908.0}, {"date": "2022-09-07", "close": 0.2, "volume": 3678338.0}, {"date": "2022-09-08", "close": 0.195, "volume": 2678775.0}, {"date": "2022-09-09", "close": 0.19, "volume": 2002352.0}, {"date": "2022-09-12", "close": 0.19, "volume": 2679206.0}, {"date": "2022-09-13", "close": 0.185, "volume": 760077.0}, {"date": "2022-09-14", "close": 0.18, "volume": 1137652.0}, {"date": "2022-09-15", "close": 0.185, "volume": 538132.0}, {"date": "2022-09-16", "close": 0.175, "volume": 1305068.0}, {"date": "2022-09-19", "close": 0.18, "volume": 832657.0}, {"date": "2022-09-20", "close": 0.19, "volume": 991441.0}, {"date": "2022-09-21", "close": 0.19, "volume": 277540.0}, {"date": "2022-09-23", "close": 0.18, "volume": 634657.0}, {"date": "2022-09-26", "close": 0.17, "volume": 501318.0}, {"date": "2022-09-27", "close": 0.175, "volume": 506618.0}, {"date": "2022-09-28", "close": 0.18, "volume": 469625.0}, {"date": "2022-10-03", "close": 0.19, "volume": 5221076.0}, {"date": "2022-10-04", "close": 0.185, "volume": 2301691.0}, {"date": "2022-10-05", "close": 0.185, "volume": 3544847.0}, {"date": "2022-10-06", "close": 0.185, "volume": 919363.0}, {"date": "2022-10-07", "close": 0.185, "volume": 1354963.0}, {"date": "2022-10-10", "close": 0.185, "volume": 704882.0}, {"date": "2022-10-11", "close": 0.185, "volume": 882736.0}, {"date": "2022-10-12", "close": 0.185, "volume": 183564.0}, {"date": "2022-10-13", "close": 0.19, "volume": 869367.0}, {"date": "2022-10-14", "close": 0.2, "volume": 1726852.0}, {"date": "2022-10-17", "close": 0.21, "volume": 1482854.0}, {"date": "2022-10-18", "close": 0.2, "volume": 1451018.0}, {"date": "2022-10-19", "close": 0.225, "volume": 2786685.0}, {"date": "2022-10-20", "close": 0.215, "volume": 1655243.0}, {"date": "2022-10-21", "close": 0.215, "volume": 1291477.0}, {"date": "2022-10-24", "close": 0.23, "volume": 2207956.0}, {"date": "2022-10-25", "close": 0.22, "volume": 894670.0}, {"date": "2022-10-26", "close": 0.22, "volume": 494373.0}, {"date": "2022-10-27", "close": 0.22, "volume": 315009.0}, {"date": "2022-10-28", "close": 0.21, "volume": 817691.0}, {"date": "2022-10-31", "close": 0.215, "volume": 567227.0}, {"date": "2022-11-01", "close": 0.21, "volume": 270237.0}, {"date": "2022-11-02", "close": 0.205, "volume": 343863.0}, {"date": "2022-11-03", "close": 0.205, "volume": 530565.0}, {"date": "2022-11-04", "close": 0.2, "volume": 172732.0}, {"date": "2022-11-07", "close": 0.215, "volume": 755120.0}, {"date": "2022-11-08", "close": 0.21, "volume": 411112.0}, {"date": "2022-11-09", "close": 0.22, "volume": 1340540.0}, {"date": "2022-11-10", "close": 0.215, "volume": 411775.0}, {"date": "2022-11-11", "close": 0.21, "volume": 789852.0}, {"date": "2022-11-14", "close": 0.215, "volume": 631148.0}, {"date": "2022-11-15", "close": 0.21, "volume": 931760.0}, {"date": "2022-11-16", "close": 0.19, "volume": 1352061.0}, {"date": "2022-11-17", "close": 0.195, "volume": 454584.0}, {"date": "2022-11-18", "close": 0.185, "volume": 1020343.0}, {"date": "2022-11-21", "close": 0.185, "volume": 1182201.0}, {"date": "2022-11-22", "close": 0.18, "volume": 1712864.0}, {"date": "2022-11-23", "close": 0.185, "volume": 561682.0}, {"date": "2022-11-24", "close": 0.185, "volume": 555567.0}, {"date": "2022-11-25", "close": 0.185, "volume": 401851.0}, {"date": "2022-11-28", "close": 0.18, "volume": 362540.0}, {"date": "2022-11-29", "close": 0.175, "volume": 214871.0}, {"date": "2022-11-30", "close": 0.185, "volume": 357335.0}, {"date": "2022-12-01", "close": 0.18, "volume": 14833.0}, {"date": "2022-12-02", "close": 0.175, "volume": 1407965.0}, {"date": "2022-12-05", "close": 0.17, "volume": 1404315.0}, {"date": "2022-12-06", "close": 0.165, "volume": 527709.0}, {"date": "2022-12-07", "close": 0.165, "volume": 188416.0}, {"date": "2022-12-08", "close": 0.16, "volume": 496182.0}, {"date": "2022-12-09", "close": 0.16, "volume": 1046312.0}, {"date": "2022-12-12", "close": 0.15, "volume": 630510.0}, {"date": "2022-12-13", "close": 0.14, "volume": 759620.0}, {"date": "2022-12-14", "close": 0.145, "volume": 735472.0}, {"date": "2022-12-15", "close": 0.15, "volume": 147495.0}, {"date": "2022-12-16", "close": 0.145, "volume": 225470.0}, {"date": "2022-12-19", "close": 0.145, "volume": 147438.0}, {"date": "2022-12-20", "close": 0.14, "volume": 603480.0}, {"date": "2022-12-22", "close": 0.11, "volume": 7413678.0}, {"date": "2022-12-23", "close": 0.105, "volume": 2260935.0}, {"date": "2022-12-28", "close": 0.115, "volume": 922737.0}, {"date": "2022-12-29", "close": 0.11, "volume": 76424.0}, {"date": "2022-12-30", "close": 0.12, "volume": 899880.0}, {"date": "2023-01-03", "close": 0.115, "volume": 332257.0}, {"date": "2023-01-04", "close": 0.11, "volume": 653210.0}, {"date": "2023-01-05", "close": 0.115, "volume": 290598.0}, {"date": "2023-01-06", "close": 0.115, "volume": 309610.0}, {"date": "2023-01-09", "close": 0.115, "volume": 576967.0}, {"date": "2023-01-10", "close": 0.115, "volume": 435449.0}, {"date": "2023-01-11", "close": 0.12, "volume": 1106975.0}, {"date": "2023-01-12", "close": 0.12, "volume": 819884.0}, {"date": "2023-01-13", "close": 0.125, "volume": 831455.0}, {"date": "2023-01-16", "close": 0.125, "volume": 875190.0}, {"date": "2023-01-17", "close": 0.125, "volume": 195065.0}, {"date": "2023-01-18", "close": 0.12, "volume": 526457.0}, {"date": "2023-01-19", "close": 0.12, "volume": 101552.0}, {"date": "2023-01-20", "close": 0.125, "volume": 578109.0}, {"date": "2023-01-23", "close": 0.13, "volume": 2346242.0}, {"date": "2023-01-24", "close": 0.125, "volume": 842370.0}, {"date": "2023-01-25", "close": 0.125, "volume": 505603.0}, {"date": "2023-01-27", "close": 0.125, "volume": 503862.0}, {"date": "2023-01-30", "close": 0.135, "volume": 978009.0}, {"date": "2023-01-31", "close": 0.135, "volume": 2459794.0}, {"date": "2023-02-01", "close": 0.135, "volume": 713098.0}, {"date": "2023-02-02", "close": 0.145, "volume": 1277397.0}, {"date": "2023-02-03", "close": 0.14, "volume": 609935.0}, {"date": "2023-02-06", "close": 0.145, "volume": 482764.0}, {"date": "2023-02-07", "close": 0.14, "volume": 753033.0}, {"date": "2023-02-08", "close": 0.135, "volume": 632530.0}, {"date": "2023-02-09", "close": 0.125, "volume": 608500.0}, {"date": "2023-02-10", "close": 0.125, "volume": 569588.0}, {"date": "2023-02-13", "close": 0.125, "volume": 240959.0}, {"date": "2023-02-14", "close": 0.125, "volume": 254708.0}, {"date": "2023-02-15", "close": 0.115, "volume": 2152875.0}, {"date": "2023-02-16", "close": 0.12, "volume": 141070.0}, {"date": "2023-02-17", "close": 0.115, "volume": 190122.0}, {"date": "2023-02-20", "close": 0.105, "volume": 1438077.0}, {"date": "2023-02-21", "close": 0.115, "volume": 767892.0}, {"date": "2023-02-22", "close": 0.11, "volume": 769629.0}, {"date": "2023-02-23", "close": 0.105, "volume": 442136.0}, {"date": "2023-02-24", "close": 0.11, "volume": 509867.0}, {"date": "2023-02-27", "close": 0.11, "volume": 29080.0}, {"date": "2023-02-28", "close": 0.11, "volume": 306450.0}, {"date": "2023-03-01", "close": 0.105, "volume": 158131.0}, {"date": "2023-03-02", "close": 0.105, "volume": 597339.0}, {"date": "2023-03-03", "close": 0.11, "volume": 301889.0}, {"date": "2023-03-06", "close": 0.115, "volume": 653322.0}, {"date": "2023-03-07", "close": 0.11, "volume": 118809.0}, {"date": "2023-03-08", "close": 0.11, "volume": 289280.0}, {"date": "2023-03-09", "close": 0.11, "volume": 116750.0}, {"date": "2023-03-10", "close": 0.105, "volume": 307379.0}, {"date": "2023-03-13", "close": 0.105, "volume": 144152.0}, {"date": "2023-03-14", "close": 0.1, "volume": 253638.0}, {"date": "2023-03-15", "close": 0.1, "volume": 286339.0}, {"date": "2023-03-16", "close": 0.11, "volume": 255812.0}, {"date": "2023-03-17", "close": 0.11, "volume": 147681.0}, {"date": "2023-03-20", "close": 0.1, "volume": 1452167.0}, {"date": "2023-03-21", "close": 0.1, "volume": 127100.0}, {"date": "2023-03-22", "close": 0.099, "volume": 158431.0}, {"date": "2023-03-23", "close": 0.099, "volume": 633575.0}, {"date": "2023-03-24", "close": 0.094, "volume": 336289.0}, {"date": "2023-03-27", "close": 0.1, "volume": 94332.0}, {"date": "2023-03-28", "close": 0.11, "volume": 444105.0}, {"date": "2023-03-29", "close": 0.16, "volume": 9410339.0}, {"date": "2023-03-30", "close": 0.165, "volume": 4697212.0}, {"date": "2023-03-31", "close": 0.155, "volume": 1379883.0}, {"date": "2023-04-03", "close": 0.145, "volume": 808491.0}, {"date": "2023-04-04", "close": 0.125, "volume": 1017190.0}, {"date": "2023-04-05", "close": 0.13, "volume": 651563.0}, {"date": "2023-04-06", "close": 0.135, "volume": 314245.0}, {"date": "2023-04-11", "close": 0.13, "volume": 207815.0}, {"date": "2023-04-12", "close": 0.13, "volume": 170136.0}, {"date": "2023-04-13", "close": 0.125, "volume": 117640.0}, {"date": "2023-04-14", "close": 0.125, "volume": 252851.0}, {"date": "2023-04-17", "close": 0.135, "volume": 41095.0}, {"date": "2023-04-18", "close": 0.135, "volume": 503883.0}, {"date": "2023-04-19", "close": 0.13, "volume": 302952.0}, {"date": "2023-04-20", "close": 0.12, "volume": 315577.0}, {"date": "2023-04-21", "close": 0.13, "volume": 135279.0}, {"date": "2023-04-24", "close": 0.125, "volume": 20000.0}, {"date": "2023-04-26", "close": 0.125, "volume": 122630.0}, {"date": "2023-04-27", "close": 0.12, "volume": 103499.0}, {"date": "2023-04-28", "close": 0.12, "volume": 177355.0}, {"date": "2023-05-01", "close": 0.12, "volume": 183288.0}, {"date": "2023-05-02", "close": 0.12, "volume": 75050.0}, {"date": "2023-05-03", "close": 0.125, "volume": 360019.0}, {"date": "2023-05-04", "close": 0.12, "volume": 204819.0}, {"date": "2023-05-05", "close": 0.1225, "volume": 144601.0}, {"date": "2023-05-09", "close": 0.125, "volume": 554900.0}, {"date": "2023-05-10", "close": 0.115, "volume": 293335.0}, {"date": "2023-05-11", "close": 0.12, "volume": 623397.0}, {"date": "2023-05-12", "close": 0.115, "volume": 135876.0}, {"date": "2023-05-15", "close": 0.115, "volume": 296515.0}, {"date": "2023-05-16", "close": 0.115, "volume": 118799.0}, {"date": "2023-05-17", "close": 0.1075, "volume": 599072.0}, {"date": "2023-05-18", "close": 0.11, "volume": 100264.0}, {"date": "2023-05-19", "close": 0.115, "volume": 292909.0}, {"date": "2023-05-22", "close": 0.11, "volume": 115412.0}, {"date": "2023-05-23", "close": 0.105, "volume": 107903.0}, {"date": "2023-05-24", "close": 0.105, "volume": 251219.0}, {"date": "2023-05-25", "close": 0.105, "volume": 43453.0}, {"date": "2023-05-26", "close": 0.105, "volume": 407576.0}, {"date": "2023-05-29", "close": 0.115, "volume": 284934.0}, {"date": "2023-05-30", "close": 0.115, "volume": 593588.0}, {"date": "2023-05-31", "close": 0.12, "volume": 477804.0}, {"date": "2023-06-01", "close": 0.11, "volume": 262715.0}, {"date": "2023-06-02", "close": 0.11, "volume": 404359.0}, {"date": "2023-06-05", "close": 0.11, "volume": 503003.0}, {"date": "2023-06-06", "close": 0.105, "volume": 329066.0}, {"date": "2023-06-07", "close": 0.105, "volume": 326786.0}, {"date": "2023-06-08", "close": 0.105, "volume": 195285.0}, {"date": "2023-06-09", "close": 0.11, "volume": 232468.0}, {"date": "2023-06-13", "close": 0.11, "volume": 470.0}, {"date": "2023-06-14", "close": 0.11, "volume": 437378.0}, {"date": "2023-06-15", "close": 0.099, "volume": 2054113.0}, {"date": "2023-06-16", "close": 0.1, "volume": 595011.0}, {"date": "2023-06-19", "close": 0.1, "volume": 307981.0}, {"date": "2023-06-20", "close": 0.097, "volume": 291273.0}, {"date": "2023-06-21", "close": 0.1, "volume": 422448.0}, {"date": "2023-06-22", "close": 0.105, "volume": 230980.0}, {"date": "2023-06-23", "close": 0.105, "volume": 226475.0}, {"date": "2023-06-26", "close": 0.097, "volume": 166646.0}, {"date": "2023-06-27", "close": 0.094, "volume": 395411.0}, {"date": "2023-06-28", "close": 0.094, "volume": 288187.0}, {"date": "2023-06-29", "close": 0.093, "volume": 707122.0}, {"date": "2023-06-30", "close": 0.09, "volume": 2127432.0}, {"date": "2023-07-03", "close": 0.105, "volume": 1601360.0}, {"date": "2023-07-04", "close": 0.11, "volume": 1062193.0}, {"date": "2023-07-05", "close": 0.11, "volume": 550664.0}, {"date": "2023-07-06", "close": 0.115, "volume": 81721.0}, {"date": "2023-07-07", "close": 0.11, "volume": 87141.0}, {"date": "2023-07-10", "close": 0.105, "volume": 87536.0}, {"date": "2023-07-11", "close": 0.1075, "volume": 178363.0}, {"date": "2023-07-12", "close": 0.105, "volume": 40505.0}, {"date": "2023-07-13", "close": 0.105, "volume": 112822.0}, {"date": "2023-07-14", "close": 0.105, "volume": 98962.0}, {"date": "2023-07-17", "close": 0.11, "volume": 244349.0}, {"date": "2023-07-18", "close": 0.115, "volume": 968086.0}, {"date": "2023-07-19", "close": 0.12, "volume": 528465.0}, {"date": "2023-07-20", "close": 0.11, "volume": 585672.0}, {"date": "2023-07-21", "close": 0.115, "volume": 1160804.0}, {"date": "2023-07-24", "close": 0.11, "volume": 622410.0}, {"date": "2023-07-25", "close": 0.105, "volume": 255139.0}, {"date": "2023-07-26", "close": 0.11, "volume": 129836.0}, {"date": "2023-07-27", "close": 0.105, "volume": 116138.0}, {"date": "2023-07-28", "close": 0.105, "volume": 238359.0}, {"date": "2023-07-31", "close": 0.11, "volume": 116966.0}, {"date": "2023-08-01", "close": 0.115, "volume": 627861.0}, {"date": "2023-08-02", "close": 0.12, "volume": 228806.0}, {"date": "2023-08-03", "close": 0.115, "volume": 165897.0}, {"date": "2023-08-04", "close": 0.1125, "volume": 27434.0}, {"date": "2023-08-07", "close": 0.12, "volume": 342856.0}, {"date": "2023-08-08", "close": 0.11, "volume": 49615.0}, {"date": "2023-08-09", "close": 0.115, "volume": 156696.0}, {"date": "2023-08-10", "close": 0.12, "volume": 127338.0}, {"date": "2023-08-11", "close": 0.12, "volume": 67530.0}, {"date": "2023-08-14", "close": 0.11, "volume": 4600.0}, {"date": "2023-08-15", "close": 0.11, "volume": 8000.0}, {"date": "2023-08-16", "close": 0.1, "volume": 1380179.0}, {"date": "2023-08-17", "close": 0.095, "volume": 335932.0}, {"date": "2023-08-18", "close": 0.095, "volume": 356922.0}, {"date": "2023-08-21", "close": 0.097, "volume": 228935.0}, {"date": "2023-08-22", "close": 0.099, "volume": 37000.0}, {"date": "2023-08-23", "close": 0.095, "volume": 257661.0}, {"date": "2023-08-24", "close": 0.094, "volume": 198614.0}, {"date": "2023-08-25", "close": 0.09, "volume": 781566.0}, {"date": "2023-08-28", "close": 0.09, "volume": 368797.0}, {"date": "2023-08-29", "close": 0.086, "volume": 142108.0}, {"date": "2023-08-30", "close": 0.085, "volume": 380296.0}, {"date": "2023-08-31", "close": 0.086, "volume": 38499.0}, {"date": "2023-09-01", "close": 0.094, "volume": 210223.0}, {"date": "2023-09-04", "close": 0.091, "volume": 12755.0}, {"date": "2023-09-05", "close": 0.091, "volume": 53086.0}, {"date": "2023-09-06", "close": 0.091, "volume": 80072.0}, {"date": "2023-09-07", "close": 0.096, "volume": 368891.0}, {"date": "2023-09-08", "close": 0.095, "volume": 260948.0}, {"date": "2023-09-11", "close": 0.092, "volume": 132720.0}, {"date": "2023-09-12", "close": 0.091, "volume": 184335.0}, {"date": "2023-09-13", "close": 0.091, "volume": 238133.0}, {"date": "2023-09-14", "close": 0.09, "volume": 75659.0}, {"date": "2023-09-15", "close": 0.09, "volume": 460967.0}, {"date": "2023-09-18", "close": 0.091, "volume": 82215.0}, {"date": "2023-09-19", "close": 0.085, "volume": 384667.0}, {"date": "2023-09-20", "close": 0.088, "volume": 262018.0}, {"date": "2023-09-21", "close": 0.085, "volume": 110586.0}, {"date": "2023-09-22", "close": 0.089, "volume": 588940.0}, {"date": "2023-09-25", "close": 0.085, "volume": 108334.0}, {"date": "2023-09-26", "close": 0.085, "volume": 100000.0}, {"date": "2023-09-27", "close": 0.083, "volume": 69049.0}, {"date": "2023-09-28", "close": 0.081, "volume": 113361.0}, {"date": "2023-09-29", "close": 0.08, "volume": 228222.0}, {"date": "2023-10-02", "close": 0.084, "volume": 316465.0}, {"date": "2023-10-03", "close": 0.085, "volume": 100000.0}, {"date": "2023-10-04", "close": 0.085, "volume": 497026.0}, {"date": "2023-10-05", "close": 0.092, "volume": 313530.0}, {"date": "2023-10-06", "close": 0.089, "volume": 134625.0}, {"date": "2023-10-09", "close": 0.09, "volume": 302767.0}, {"date": "2023-10-10", "close": 0.087, "volume": 184003.0}, {"date": "2023-10-11", "close": 0.089, "volume": 294605.0}, {"date": "2023-10-12", "close": 0.091, "volume": 344498.0}, {"date": "2023-10-13", "close": 0.09, "volume": 101022.0}, {"date": "2023-10-16", "close": 0.092, "volume": 204484.0}, {"date": "2023-10-17", "close": 0.09, "volume": 43744.0}, {"date": "2023-10-18", "close": 0.089, "volume": 262874.0}, {"date": "2023-10-19", "close": 0.086, "volume": 108723.0}, {"date": "2023-10-20", "close": 0.085, "volume": 29984.0}, {"date": "2023-10-23", "close": 0.082, "volume": 506690.0}, {"date": "2023-10-24", "close": 0.083, "volume": 214700.0}, {"date": "2023-10-25", "close": 0.084, "volume": 26142.0}, {"date": "2023-10-26", "close": 0.081, "volume": 509.0}, {"date": "2023-10-27", "close": 0.085, "volume": 18005.0}, {"date": "2023-10-30", "close": 0.085, "volume": 52104.0}, {"date": "2023-10-31", "close": 0.084, "volume": 237568.0}, {"date": "2023-11-01", "close": 0.08, "volume": 755825.0}, {"date": "2023-11-02", "close": 0.084, "volume": 21723.0}, {"date": "2023-11-03", "close": 0.085, "volume": 125247.0}, {"date": "2023-11-06", "close": 0.087, "volume": 142743.0}, {"date": "2023-11-07", "close": 0.085, "volume": 165966.0}, {"date": "2023-11-08", "close": 0.082, "volume": 132328.0}, {"date": "2023-11-09", "close": 0.081, "volume": 610190.0}, {"date": "2023-11-10", "close": 0.085, "volume": 192000.0}, {"date": "2023-11-13", "close": 0.12, "volume": 6845348.0}, {"date": "2023-11-14", "close": 0.12, "volume": 1553409.0}, {"date": "2023-11-15", "close": 0.11, "volume": 898147.0}, {"date": "2023-11-16", "close": 0.115, "volume": 1517722.0}, {"date": "2023-11-17", "close": 0.115, "volume": 558971.0}, {"date": "2023-11-20", "close": 0.12, "volume": 448163.0}, {"date": "2023-11-21", "close": 0.115, "volume": 159000.0}, {"date": "2023-11-22", "close": 0.11, "volume": 204232.0}, {"date": "2023-11-23", "close": 0.115, "volume": 324831.0}, {"date": "2023-11-24", "close": 0.12, "volume": 201562.0}, {"date": "2023-11-27", "close": 0.1125, "volume": 456986.0}, {"date": "2023-11-28", "close": 0.1, "volume": 1025807.0}, {"date": "2023-11-29", "close": 0.105, "volume": 322396.0}, {"date": "2023-11-30", "close": 0.11, "volume": 72580.0}, {"date": "2023-12-01", "close": 0.1, "volume": 109750.0}, {"date": "2023-12-04", "close": 0.11, "volume": 232066.0}, {"date": "2023-12-05", "close": 0.1, "volume": 56310.0}, {"date": "2023-12-06", "close": 0.105, "volume": 158593.0}, {"date": "2023-12-07", "close": 0.1, "volume": 46305.0}, {"date": "2023-12-08", "close": 0.096, "volume": 265972.0}, {"date": "2023-12-11", "close": 0.1, "volume": 25013.0}, {"date": "2023-12-12", "close": 0.097, "volume": 296110.0}, {"date": "2023-12-13", "close": 0.099, "volume": 94640.0}, {"date": "2023-12-14", "close": 0.105, "volume": 152543.0}, {"date": "2023-12-15", "close": 0.1025, "volume": 26682.0}, {"date": "2023-12-18", "close": 0.1, "volume": 83969.0}, {"date": "2023-12-19", "close": 0.096, "volume": 153795.0}, {"date": "2023-12-20", "close": 0.096, "volume": 291878.0}, {"date": "2023-12-21", "close": 0.092, "volume": 586588.0}, {"date": "2023-12-22", "close": 0.094, "volume": 64323.0}, {"date": "2023-12-27", "close": 0.096, "volume": 57834.0}, {"date": "2023-12-28", "close": 0.096, "volume": 121463.0}, {"date": "2023-12-29", "close": 0.1, "volume": 315176.0}, {"date": "2024-01-02", "close": 0.096, "volume": 212160.0}, {"date": "2024-01-03", "close": 0.097, "volume": 8644.0}, {"date": "2024-01-04", "close": 0.1, "volume": 14666.0}, {"date": "2024-01-05", "close": 0.097, "volume": 39652.0}, {"date": "2024-01-08", "close": 0.097, "volume": 4005.0}, {"date": "2024-01-09", "close": 0.096, "volume": 105342.0}, {"date": "2024-01-10", "close": 0.099, "volume": 99641.0}, {"date": "2024-01-11", "close": 0.093, "volume": 158271.0}, {"date": "2024-01-12", "close": 0.092, "volume": 21095.0}, {"date": "2024-01-15", "close": 0.096, "volume": 4083.0}, {"date": "2024-01-16", "close": 0.096, "volume": 122749.0}, {"date": "2024-01-17", "close": 0.098, "volume": 31237.0}, {"date": "2024-01-18", "close": 0.095, "volume": 2976.0}, {"date": "2024-01-19", "close": 0.098, "volume": 54587.0}, {"date": "2024-01-22", "close": 0.08, "volume": 444945.0}, {"date": "2024-01-23", "close": 0.09, "volume": 57627.0}, {"date": "2024-01-24", "close": 0.089, "volume": 72570.0}, {"date": "2024-01-25", "close": 0.089, "volume": 36151.0}, {"date": "2024-01-29", "close": 0.089, "volume": 337106.0}, {"date": "2024-01-30", "close": 0.088, "volume": 61224.0}, {"date": "2024-01-31", "close": 0.086, "volume": 157576.0}, {"date": "2024-02-01", "close": 0.078, "volume": 672987.0}, {"date": "2024-02-02", "close": 0.078, "volume": 208002.0}, {"date": "2024-02-05", "close": 0.078, "volume": 130784.0}, {"date": "2024-02-06", "close": 0.07, "volume": 1138347.0}, {"date": "2024-02-07", "close": 0.075, "volume": 279311.0}, {"date": "2024-02-08", "close": 0.074, "volume": 360878.0}, {"date": "2024-02-09", "close": 0.075, "volume": 210426.0}, {"date": "2024-02-12", "close": 0.079, "volume": 596959.0}, {"date": "2024-02-13", "close": 0.08, "volume": 654013.0}, {"date": "2024-02-14", "close": 0.079, "volume": 32851.0}, {"date": "2024-02-15", "close": 0.078, "volume": 242015.0}, {"date": "2024-02-16", "close": 0.08, "volume": 403444.0}, {"date": "2024-02-19", "close": 0.075, "volume": 368460.0}, {"date": "2024-02-20", "close": 0.079, "volume": 160063.0}, {"date": "2024-02-21", "close": 0.08, "volume": 5.0}, {"date": "2024-02-22", "close": 0.074, "volume": 148186.0}, {"date": "2024-02-23", "close": 0.072, "volume": 82511.0}, {"date": "2024-02-26", "close": 0.07, "volume": 1136387.0}, {"date": "2024-02-27", "close": 0.077, "volume": 334685.0}, {"date": "2024-02-28", "close": 0.069, "volume": 188979.0}, {"date": "2024-02-29", "close": 0.073, "volume": 506971.0}, {"date": "2024-03-01", "close": 0.072, "volume": 634714.0}, {"date": "2024-03-04", "close": 0.073, "volume": 13013.0}, {"date": "2024-03-05", "close": 0.078, "volume": 213996.0}, {"date": "2024-03-06", "close": 0.078, "volume": 91555.0}, {"date": "2024-03-07", "close": 0.077, "volume": 141155.0}, {"date": "2024-03-08", "close": 0.076, "volume": 218305.0}, {"date": "2024-03-11", "close": 0.072, "volume": 47426.0}, {"date": "2024-03-12", "close": 0.077, "volume": 16822.0}, {"date": "2024-03-13", "close": 0.075, "volume": 67376.0}, {"date": "2024-03-14", "close": 0.074, "volume": 89452.0}, {"date": "2024-03-15", "close": 0.076, "volume": 34687.0}, {"date": "2024-03-18", "close": 0.076, "volume": 180045.0}, {"date": "2024-03-19", "close": 0.071, "volume": 44628.0}, {"date": "2024-03-20", "close": 0.071, "volume": 337281.0}, {"date": "2024-03-21", "close": 0.07, "volume": 883125.0}, {"date": "2024-03-22", "close": 0.065, "volume": 181985.0}, {"date": "2024-03-25", "close": 0.068, "volume": 44783.0}, {"date": "2024-03-26", "close": 0.066, "volume": 17894.0}, {"date": "2024-03-27", "close": 0.063, "volume": 331114.0}, {"date": "2024-03-28", "close": 0.065, "volume": 91681.0}, {"date": "2024-04-02", "close": 0.067, "volume": 75920.0}, {"date": "2024-04-03", "close": 0.065, "volume": 100792.0}, {"date": "2024-04-04", "close": 0.061, "volume": 176768.0}, {"date": "2024-04-05", "close": 0.069, "volume": 815749.0}, {"date": "2024-04-08", "close": 0.069, "volume": 226322.0}, {"date": "2024-04-09", "close": 0.066, "volume": 260252.0}, {"date": "2024-04-10", "close": 0.066, "volume": 273832.0}, {"date": "2024-04-11", "close": 0.065, "volume": 108900.0}, {"date": "2024-04-12", "close": 0.064, "volume": 208135.0}, {"date": "2024-04-15", "close": 0.065, "volume": 121413.0}, {"date": "2024-04-16", "close": 0.064, "volume": 4148.0}, {"date": "2024-04-17", "close": 0.064, "volume": 21047.0}, {"date": "2024-04-18", "close": 0.06, "volume": 324007.0}, {"date": "2024-04-19", "close": 0.063, "volume": 430036.0}, {"date": "2024-04-22", "close": 0.06, "volume": 113871.0}, {"date": "2024-04-23", "close": 0.057, "volume": 400584.0}, {"date": "2024-04-24", "close": 0.056, "volume": 271660.0}, {"date": "2024-04-26", "close": 0.05, "volume": 993333.0}, {"date": "2024-04-29", "close": 0.061, "volume": 471285.0}, {"date": "2024-04-30", "close": 0.06, "volume": 252049.0}, {"date": "2024-05-02", "close": 0.054, "volume": 361407.0}, {"date": "2024-05-03", "close": 0.05, "volume": 631088.0}, {"date": "2024-05-06", "close": 0.052, "volume": 388836.0}, {"date": "2024-05-07", "close": 0.05, "volume": 375001.0}, {"date": "2024-05-08", "close": 0.057, "volume": 428153.0}, {"date": "2024-05-09", "close": 0.059, "volume": 284799.0}, {"date": "2024-05-10", "close": 0.053, "volume": 184024.0}, {"date": "2024-05-13", "close": 0.053, "volume": 282194.0}, {"date": "2024-05-14", "close": 0.056, "volume": 120400.0}, {"date": "2024-05-15", "close": 0.055, "volume": 128007.0}, {"date": "2024-05-16", "close": 0.059, "volume": 243151.0}, {"date": "2024-05-17", "close": 0.054, "volume": 378300.0}, {"date": "2024-05-20", "close": 0.059, "volume": 962.0}, {"date": "2024-05-21", "close": 0.053, "volume": 154868.0}, {"date": "2024-05-22", "close": 0.053, "volume": 202079.0}, {"date": "2024-05-23", "close": 0.051, "volume": 490848.0}, {"date": "2024-05-24", "close": 0.056, "volume": 170402.0}, {"date": "2024-05-27", "close": 0.055, "volume": 282291.0}, {"date": "2024-05-28", "close": 0.055, "volume": 239807.0}, {"date": "2024-05-29", "close": 0.058, "volume": 123234.0}, {"date": "2024-05-30", "close": 0.055, "volume": 400902.0}, {"date": "2024-05-31", "close": 0.059, "volume": 361426.0}, {"date": "2024-06-03", "close": 0.057, "volume": 253058.0}, {"date": "2024-06-04", "close": 0.055, "volume": 138492.0}, {"date": "2024-06-05", "close": 0.058, "volume": 432549.0}, {"date": "2024-06-06", "close": 0.054, "volume": 45551.0}, {"date": "2024-06-07", "close": 0.054, "volume": 880480.0}, {"date": "2024-06-11", "close": 0.052, "volume": 91390.0}, {"date": "2024-06-12", "close": 0.051, "volume": 514519.0}, {"date": "2024-06-13", "close": 0.05, "volume": 1348589.0}, {"date": "2024-06-14", "close": 0.054, "volume": 955709.0}, {"date": "2024-06-17", "close": 0.054, "volume": 367276.0}, {"date": "2024-06-18", "close": 0.051, "volume": 164170.0}, {"date": "2024-06-19", "close": 0.053, "volume": 870311.0}, {"date": "2024-06-20", "close": 0.055, "volume": 314227.0}, {"date": "2024-06-21", "close": 0.054, "volume": 520491.0}, {"date": "2024-06-24", "close": 0.053, "volume": 151976.0}, {"date": "2024-06-25", "close": 0.052, "volume": 534710.0}, {"date": "2024-06-26", "close": 0.051, "volume": 386530.0}, {"date": "2024-06-27", "close": 0.05, "volume": 681918.0}, {"date": "2024-06-28", "close": 0.052, "volume": 18511.0}, {"date": "2024-07-01", "close": 0.051, "volume": 212370.0}, {"date": "2024-07-02", "close": 0.052, "volume": 327359.0}, {"date": "2024-07-03", "close": 0.051, "volume": 78188.0}, {"date": "2024-07-04", "close": 0.052, "volume": 100000.0}, {"date": "2024-07-05", "close": 0.051, "volume": 6091.0}, {"date": "2024-07-08", "close": 0.051, "volume": 171398.0}, {"date": "2024-07-09", "close": 0.051, "volume": 66980.0}, {"date": "2024-07-10", "close": 0.055, "volume": 672763.0}, {"date": "2024-07-11", "close": 0.057, "volume": 174854.0}, {"date": "2024-07-12", "close": 0.057, "volume": 619663.0}, {"date": "2024-07-15", "close": 0.058, "volume": 151575.0}, {"date": "2024-07-16", "close": 0.058, "volume": 86781.0}, {"date": "2024-07-17", "close": 0.058, "volume": 262377.0}, {"date": "2024-07-18", "close": 0.058, "volume": 203186.0}, {"date": "2024-07-19", "close": 0.059, "volume": 31327.0}, {"date": "2024-07-22", "close": 0.054, "volume": 93000.0}, {"date": "2024-07-23", "close": 0.053, "volume": 395967.0}, {"date": "2024-07-25", "close": 0.053, "volume": 355999.0}, {"date": "2024-07-26", "close": 0.054, "volume": 158530.0}, {"date": "2024-07-29", "close": 0.052, "volume": 529466.0}, {"date": "2024-07-30", "close": 0.0495, "volume": 968602.0}, {"date": "2024-07-31", "close": 0.052, "volume": 25000.0}, {"date": "2024-08-02", "close": 0.053, "volume": 249339.0}, {"date": "2024-08-05", "close": 0.052, "volume": 57449.0}, {"date": "2024-08-06", "close": 0.053, "volume": 28265.0}, {"date": "2024-08-07", "close": 0.05, "volume": 89261.0}, {"date": "2024-08-09", "close": 0.053, "volume": 219319.0}, {"date": "2024-08-12", "close": 0.048, "volume": 302300.0}, {"date": "2024-08-13", "close": 0.049, "volume": 220330.0}, {"date": "2024-08-14", "close": 0.052, "volume": 82515.0}, {"date": "2024-08-15", "close": 0.053, "volume": 258450.0}, {"date": "2024-08-16", "close": 0.049, "volume": 18452.0}, {"date": "2024-08-19", "close": 0.051, "volume": 100057.0}, {"date": "2024-08-20", "close": 0.049, "volume": 88792.0}, {"date": "2024-08-21", "close": 0.051, "volume": 118839.0}, {"date": "2024-08-22", "close": 0.049, "volume": 206709.0}, {"date": "2024-08-23", "close": 0.049, "volume": 75210.0}, {"date": "2024-08-26", "close": 0.05, "volume": 195274.0}, {"date": "2024-08-27", "close": 0.048, "volume": 21705.0}, {"date": "2024-08-28", "close": 0.045, "volume": 733825.0}, {"date": "2024-08-29", "close": 0.045, "volume": 57779.0}, {"date": "2024-08-30", "close": 0.041, "volume": 1310650.0}, {"date": "2024-09-02", "close": 0.04, "volume": 2590609.0}, {"date": "2024-09-03", "close": 0.04, "volume": 152984.0}, {"date": "2024-09-04", "close": 0.038, "volume": 420007.0}, {"date": "2024-09-05", "close": 0.037, "volume": 252180.0}, {"date": "2024-09-06", "close": 0.038, "volume": 117754.0}, {"date": "2024-09-09", "close": 0.0375, "volume": 78954.0}, {"date": "2024-09-10", "close": 0.035, "volume": 1794057.0}, {"date": "2024-09-11", "close": 0.035, "volume": 192077.0}, {"date": "2024-09-12", "close": 0.033, "volume": 471951.0}, {"date": "2024-09-13", "close": 0.04, "volume": 95249.0}, {"date": "2024-09-16", "close": 0.035, "volume": 218752.0}, {"date": "2024-09-17", "close": 0.035, "volume": 366.0}, {"date": "2024-09-18", "close": 0.035, "volume": 934486.0}, {"date": "2024-09-19", "close": 0.036, "volume": 249586.0}, {"date": "2024-09-20", "close": 0.035, "volume": 378301.0}, {"date": "2024-09-23", "close": 0.035, "volume": 365722.0}, {"date": "2024-09-24", "close": 0.032, "volume": 150805.0}, {"date": "2024-09-25", "close": 0.033, "volume": 258662.0}, {"date": "2024-09-26", "close": 0.031, "volume": 458300.0}, {"date": "2024-09-27", "close": 0.033, "volume": 90938.0}, {"date": "2024-09-30", "close": 0.033, "volume": 390715.0}, {"date": "2024-10-01", "close": 0.031, "volume": 4000.0}, {"date": "2024-10-02", "close": 0.035, "volume": 248000.0}, {"date": "2024-10-03", "close": 0.032, "volume": 795067.0}, {"date": "2024-10-04", "close": 0.032, "volume": 135062.0}, {"date": "2024-10-07", "close": 0.034, "volume": 130801.0}, {"date": "2024-10-08", "close": 0.035, "volume": 373935.0}, {"date": "2024-10-09", "close": 0.039, "volume": 114000.0}, {"date": "2024-10-10", "close": 0.041, "volume": 378148.0}, {"date": "2024-10-11", "close": 0.038, "volume": 268639.0}, {"date": "2024-10-14", "close": 0.035, "volume": 793796.0}, {"date": "2024-10-15", "close": 0.035, "volume": 73587.0}, {"date": "2024-10-16", "close": 0.034, "volume": 105308.0}, {"date": "2024-10-17", "close": 0.034, "volume": 37.0}, {"date": "2024-10-18", "close": 0.035, "volume": 1492106.0}, {"date": "2024-10-21", "close": 0.035, "volume": 140285.0}, {"date": "2024-10-22", "close": 0.034, "volume": 18263.0}, {"date": "2024-10-24", "close": 0.033, "volume": 205885.0}, {"date": "2024-10-25", "close": 0.042, "volume": 192726.0}, {"date": "2024-10-28", "close": 0.04, "volume": 12621.0}, {"date": "2024-10-29", "close": 0.035, "volume": 18222.0}, {"date": "2024-10-30", "close": 0.031, "volume": 916055.0}, {"date": "2024-10-31", "close": 0.033, "volume": 3.0}, {"date": "2024-11-01", "close": 0.031, "volume": 168609.0}, {"date": "2024-11-05", "close": 0.034, "volume": 60000.0}, {"date": "2024-11-06", "close": 0.037, "volume": 50511.0}, {"date": "2024-11-07", "close": 0.033, "volume": 202361.0}, {"date": "2024-11-08", "close": 0.0345, "volume": 333341.0}, {"date": "2024-11-11", "close": 0.036, "volume": 86974.0}, {"date": "2024-11-12", "close": 0.033, "volume": 182413.0}, {"date": "2024-11-13", "close": 0.034, "volume": 893168.0}, {"date": "2024-11-14", "close": 0.031, "volume": 108501.0}, {"date": "2024-11-15", "close": 0.035, "volume": 204346.0}, {"date": "2024-11-18", "close": 0.031, "volume": 360412.0}, {"date": "2024-11-19", "close": 0.033, "volume": 60551.0}, {"date": "2024-11-21", "close": 0.031, "volume": 43352.0}, {"date": "2024-11-22", "close": 0.031, "volume": 91409.0}, {"date": "2024-11-25", "close": 0.03, "volume": 39171.0}, {"date": "2024-11-26", "close": 0.033, "volume": 9000.0}, {"date": "2024-11-27", "close": 0.029, "volume": 966150.0}, {"date": "2024-11-29", "close": 0.031, "volume": 235617.0}, {"date": "2024-12-02", "close": 0.03, "volume": 313409.0}, {"date": "2024-12-03", "close": 0.03, "volume": 48156.0}, {"date": "2024-12-04", "close": 0.031, "volume": 420830.0}, {"date": "2024-12-05", "close": 0.032, "volume": 1111737.0}, {"date": "2024-12-06", "close": 0.03, "volume": 150826.0}, {"date": "2024-12-09", "close": 0.032, "volume": 77982.0}, {"date": "2024-12-10", "close": 0.033, "volume": 89977.0}, {"date": "2024-12-11", "close": 0.023, "volume": 2035680.0}, {"date": "2024-12-12", "close": 0.023, "volume": 879033.0}, {"date": "2024-12-13", "close": 0.024, "volume": 943157.0}, {"date": "2024-12-16", "close": 0.024, "volume": 4500.0}, {"date": "2024-12-17", "close": 0.024, "volume": 317007.0}, {"date": "2024-12-18", "close": 0.025, "volume": 139313.0}, {"date": "2024-12-19", "close": 0.024, "volume": 298769.0}, {"date": "2024-12-20", "close": 0.024, "volume": 175790.0}, {"date": "2024-12-23", "close": 0.025, "volume": 694625.0}, {"date": "2024-12-24", "close": 0.027, "volume": 405491.0}, {"date": "2024-12-27", "close": 0.027, "volume": 244259.0}, {"date": "2024-12-30", "close": 0.028, "volume": 624686.0}, {"date": "2024-12-31", "close": 0.028, "volume": 184978.0}, {"date": "2025-01-02", "close": 0.029, "volume": 172643.0}, {"date": "2025-01-03", "close": 0.03, "volume": 258064.0}, {"date": "2025-01-06", "close": 0.03, "volume": 422.0}, {"date": "2025-01-07", "close": 0.027, "volume": 548153.0}, {"date": "2025-01-08", "close": 0.027, "volume": 2500.0}, {"date": "2025-01-09", "close": 0.03, "volume": 208065.0}, {"date": "2025-01-10", "close": 0.029, "volume": 134611.0}, {"date": "2025-01-14", "close": 0.029, "volume": 446484.0}, {"date": "2025-01-15", "close": 0.029, "volume": 424565.0}, {"date": "2025-01-16", "close": 0.028, "volume": 9688.0}, {"date": "2025-01-17", "close": 0.029, "volume": 895484.0}, {"date": "2025-01-20", "close": 0.029, "volume": 84560.0}, {"date": "2025-01-21", "close": 0.031, "volume": 305500.0}, {"date": "2025-01-22", "close": 0.029, "volume": 97254.0}, {"date": "2025-01-23", "close": 0.029, "volume": 42033.0}, {"date": "2025-01-24", "close": 0.028, "volume": 386757.0}, {"date": "2025-01-28", "close": 0.028, "volume": 300000.0}, {"date": "2025-01-29", "close": 0.027, "volume": 345170.0}, {"date": "2025-01-30", "close": 0.03, "volume": 172250.0}, {"date": "2025-01-31", "close": 0.029, "volume": 38596.0}, {"date": "2025-02-03", "close": 0.029, "volume": 41953.0}, {"date": "2025-02-04", "close": 0.031, "volume": 166808.0}, {"date": "2025-02-06", "close": 0.027, "volume": 96345.0}, {"date": "2025-02-07", "close": 0.028, "volume": 302688.0}, {"date": "2025-02-10", "close": 0.027, "volume": 11867.0}, {"date": "2025-02-11", "close": 0.028, "volume": 171921.0}, {"date": "2025-02-12", "close": 0.028, "volume": 91246.0}, {"date": "2025-02-13", "close": 0.027, "volume": 108926.0}, {"date": "2025-02-14", "close": 0.027, "volume": 103566.0}, {"date": "2025-02-17", "close": 0.027, "volume": 172000.0}, {"date": "2025-02-18", "close": 0.027, "volume": 206196.0}, {"date": "2025-02-19", "close": 0.029, "volume": 162907.0}, {"date": "2025-02-20", "close": 0.026, "volume": 134673.0}, {"date": "2025-02-21", "close": 0.027, "volume": 652077.0}, {"date": "2025-02-24", "close": 0.027, "volume": 6500.0}, {"date": "2025-02-25", "close": 0.028, "volume": 525000.0}, {"date": "2025-02-26", "close": 0.027, "volume": 814086.0}, {"date": "2025-02-27", "close": 0.024, "volume": 45104.0}, {"date": "2025-02-28", "close": 0.025, "volume": 21000.0}, {"date": "2025-03-03", "close": 0.025, "volume": 134019.0}, {"date": "2025-03-04", "close": 0.025, "volume": 305913.0}, {"date": "2025-03-05", "close": 0.027, "volume": 177142.0}, {"date": "2025-03-06", "close": 0.025, "volume": 130757.0}, {"date": "2025-03-07", "close": 0.023, "volume": 389554.0}, {"date": "2025-03-11", "close": 0.021, "volume": 511409.0}, {"date": "2025-03-12", "close": 0.02, "volume": 895813.0}, {"date": "2025-03-13", "close": 0.02, "volume": 146261.0}, {"date": "2025-03-14", "close": 0.023, "volume": 240209.0}, {"date": "2025-03-17", "close": 0.022, "volume": 634020.0}, {"date": "2025-03-18", "close": 0.022, "volume": 234037.0}, {"date": "2025-03-19", "close": 0.023, "volume": 631313.0}, {"date": "2025-03-20", "close": 0.022, "volume": 711273.0}, {"date": "2025-03-21", "close": 0.022, "volume": 297486.0}, {"date": "2025-03-24", "close": 0.02, "volume": 586783.0}, {"date": "2025-03-25", "close": 0.023, "volume": 595633.0}, {"date": "2025-03-26", "close": 0.021, "volume": 465754.0}, {"date": "2025-03-28", "close": 0.02, "volume": 80000.0}, {"date": "2025-03-31", "close": 0.024, "volume": 1693505.0}, {"date": "2025-04-01", "close": 0.028, "volume": 640842.0}, {"date": "2025-04-02", "close": 0.025, "volume": 611014.0}, {"date": "2025-04-03", "close": 0.019, "volume": 978799.0}, {"date": "2025-04-04", "close": 0.023, "volume": 581701.0}, {"date": "2025-04-07", "close": 0.019, "volume": 535908.0}, {"date": "2025-04-08", "close": 0.019, "volume": 457030.0}, {"date": "2025-04-09", "close": 0.02, "volume": 59573.0}, {"date": "2025-04-10", "close": 0.02, "volume": 9523.0}, {"date": "2025-04-11", "close": 0.02, "volume": 91034.0}, {"date": "2025-04-14", "close": 0.02, "volume": 92000.0}, {"date": "2025-04-15", "close": 0.019, "volume": 170000.0}, {"date": "2025-04-16", "close": 0.0195, "volume": 719125.0}, {"date": "2025-04-17", "close": 0.019, "volume": 74735.0}, {"date": "2025-04-22", "close": 0.02, "volume": 1985896.0}, {"date": "2025-04-28", "close": 0.025, "volume": 3311773.0}, {"date": "2025-04-29", "close": 0.026, "volume": 1028203.0}, {"date": "2025-04-30", "close": 0.026, "volume": 335920.0}, {"date": "2025-05-01", "close": 0.023, "volume": 228064.0}, {"date": "2025-05-02", "close": 0.023, "volume": 108869.0}, {"date": "2025-05-05", "close": 0.023, "volume": 116192.0}, {"date": "2025-05-06", "close": 0.022, "volume": 151809.0}, {"date": "2025-05-08", "close": 0.021, "volume": 39790.0}, {"date": "2025-05-09", "close": 0.021, "volume": 1005000.0}, {"date": "2025-05-12", "close": 0.023, "volume": 5988.0}, {"date": "2025-05-13", "close": 0.021, "volume": 101096.0}, {"date": "2025-05-14", "close": 0.02, "volume": 79296.0}, {"date": "2025-05-15", "close": 0.021, "volume": 245443.0}, {"date": "2025-05-16", "close": 0.021, "volume": 244110.0}, {"date": "2025-05-19", "close": 0.02, "volume": 812301.0}, {"date": "2025-05-20", "close": 0.02, "volume": 794901.0}, {"date": "2025-05-21", "close": 0.02, "volume": 6828.0}, {"date": "2025-05-22", "close": 0.021, "volume": 2000.0}, {"date": "2025-05-23", "close": 0.02, "volume": 97909.0}, {"date": "2025-05-26", "close": 0.02, "volume": 109483.0}, {"date": "2025-05-27", "close": 0.02, "volume": 63500.0}, {"date": "2025-05-28", "close": 0.02, "volume": 303282.0}, {"date": "2025-05-29", "close": 0.019, "volume": 204613.0}, {"date": "2025-05-30", "close": 0.018, "volume": 466731.0}, {"date": "2025-06-02", "close": 0.019, "volume": 69108.0}, {"date": "2025-06-03", "close": 0.019, "volume": 236444.0}, {"date": "2025-06-04", "close": 0.019, "volume": 281581.0}, {"date": "2025-06-05", "close": 0.018, "volume": 141508.0}, {"date": "2025-06-06", "close": 0.018, "volume": 3055119.0}, {"date": "2025-06-10", "close": 0.016, "volume": 2231587.0}, {"date": "2025-06-11", "close": 0.018, "volume": 508506.0}, {"date": "2025-06-12", "close": 0.016, "volume": 10000.0}, {"date": "2025-06-13", "close": 0.016, "volume": 17561.0}, {"date": "2025-06-16", "close": 0.015, "volume": 1100180.0}, {"date": "2025-06-17", "close": 0.015, "volume": 757852.0}, {"date": "2025-06-19", "close": 0.016, "volume": 1878888.0}, {"date": "2025-06-20", "close": 0.017, "volume": 115620.0}, {"date": "2025-06-23", "close": 0.014, "volume": 170785.0}, {"date": "2025-06-24", "close": 0.015, "volume": 1352344.0}, {"date": "2025-06-25", "close": 0.015, "volume": 1056688.0}, {"date": "2025-06-26", "close": 0.014, "volume": 1956227.0}, {"date": "2025-06-27", "close": 0.015, "volume": 818442.0}, {"date": "2025-06-30", "close": 0.016, "volume": 481688.0}, {"date": "2025-07-01", "close": 0.017, "volume": 361417.0}, {"date": "2025-07-02", "close": 0.017, "volume": 100000.0}, {"date": "2025-07-03", "close": 0.017, "volume": 45478.0}, {"date": "2025-07-04", "close": 0.016, "volume": 153846.0}, {"date": "2025-07-07", "close": 0.016, "volume": 155666.0}, {"date": "2025-07-08", "close": 0.016, "volume": 258478.0}, {"date": "2025-07-09", "close": 0.017, "volume": 58823.0}, {"date": "2025-07-10", "close": 0.016, "volume": 1076425.0}, {"date": "2025-07-11", "close": 0.015, "volume": 1825009.0}, {"date": "2025-07-14", "close": 0.015, "volume": 1152613.0}, {"date": "2025-07-15", "close": 0.015, "volume": 173212.0}, {"date": "2025-07-16", "close": 0.015, "volume": 357327.0}, {"date": "2025-07-17", "close": 0.014, "volume": 239374.0}, {"date": "2025-07-18", "close": 0.017, "volume": 302402.0}, {"date": "2025-07-21", "close": 0.015, "volume": 4808642.0}, {"date": "2025-07-22", "close": 0.016, "volume": 573517.0}, {"date": "2025-07-23", "close": 0.019, "volume": 1858948.0}, {"date": "2025-07-24", "close": 0.018, "volume": 734402.0}, {"date": "2025-07-25", "close": 0.019, "volume": 192631.0}, {"date": "2025-07-28", "close": 0.018, "volume": 3193861.0}, {"date": "2025-07-29", "close": 0.018, "volume": 25000.0}, {"date": "2025-07-30", "close": 0.016, "volume": 138207.0}, {"date": "2025-07-31", "close": 0.016, "volume": 129905.0}, {"date": "2025-08-01", "close": 0.017, "volume": 316585.0}, {"date": "2025-08-04", "close": 0.016, "volume": 22403.0}, {"date": "2025-08-05", "close": 0.016, "volume": 15607.0}, {"date": "2025-08-06", "close": 0.016, "volume": 113216.0}, {"date": "2025-08-07", "close": 0.016, "volume": 196413.0}, {"date": "2025-08-08", "close": 0.016, "volume": 9140.0}, {"date": "2025-08-11", "close": 0.016, "volume": 169573.0}, {"date": "2025-08-12", "close": 0.017, "volume": 77425.0}, {"date": "2025-08-14", "close": 0.017, "volume": 50000.0}, {"date": "2025-08-15", "close": 0.017, "volume": 58881.0}, {"date": "2025-08-18", "close": 0.017, "volume": 352665.0}, {"date": "2025-08-19", "close": 0.016, "volume": 930979.0}, {"date": "2025-08-20", "close": 0.016, "volume": 229500.0}, {"date": "2025-08-21", "close": 0.017, "volume": 150000.0}, {"date": "2025-08-25", "close": 0.017, "volume": 201975.0}, {"date": "2025-08-26", "close": 0.017, "volume": 210065.0}, {"date": "2025-08-27", "close": 0.017, "volume": 42863.0}, {"date": "2025-08-28", "close": 0.015, "volume": 659447.0}, {"date": "2025-08-29", "close": 0.017, "volume": 3460.0}, {"date": "2025-09-01", "close": 0.018, "volume": 38500.0}, {"date": "2025-09-02", "close": 0.015, "volume": 15000.0}, {"date": "2025-09-03", "close": 0.016, "volume": 122561.0}, {"date": "2025-09-04", "close": 0.017, "volume": 116880.0}, {"date": "2025-09-05", "close": 0.015, "volume": 1726029.0}, {"date": "2025-09-08", "close": 0.015, "volume": 5685.0}, {"date": "2025-09-09", "close": 0.017, "volume": 56778.0}, {"date": "2025-09-10", "close": 0.017, "volume": 101744.0}, {"date": "2025-09-11", "close": 0.016, "volume": 101236.0}, {"date": "2025-09-12", "close": 0.017, "volume": 286461.0}, {"date": "2025-09-15", "close": 0.016, "volume": 559236.0}, {"date": "2025-09-16", "close": 0.015, "volume": 119500.0}, {"date": "2025-09-19", "close": 0.016, "volume": 446465.0}, {"date": "2025-09-22", "close": 0.017, "volume": 1115431.0}, {"date": "2025-09-23", "close": 0.017, "volume": 220000.0}, {"date": "2025-09-24", "close": 0.016, "volume": 1079245.0}, {"date": "2025-09-25", "close": 0.016, "volume": 135719.0}, {"date": "2025-09-26", "close": 0.017, "volume": 470476.0}, {"date": "2025-09-29", "close": 0.016, "volume": 245012.0}, {"date": "2025-09-30", "close": 0.015, "volume": 121107.0}, {"date": "2025-10-01", "close": 0.016, "volume": 319770.0}, {"date": "2025-10-02", "close": 0.019, "volume": 2215048.0}, {"date": "2025-10-03", "close": 0.017, "volume": 713000.0}, {"date": "2025-10-06", "close": 0.017, "volume": 422828.0}, {"date": "2025-10-07", "close": 0.019, "volume": 318610.0}, {"date": "2025-10-08", "close": 0.017, "volume": 500926.0}, {"date": "2025-10-09", "close": 0.017, "volume": 500282.0}, {"date": "2025-10-10", "close": 0.016, "volume": 1182734.0}, {"date": "2025-10-13", "close": 0.016, "volume": 38595.0}, {"date": "2025-10-14", "close": 0.018, "volume": 221563.0}, {"date": "2025-10-15", "close": 0.019, "volume": 1398800.0}, {"date": "2025-10-16", "close": 0.024, "volume": 5764979.0}, {"date": "2025-10-17", "close": 0.023, "volume": 2621816.0}, {"date": "2025-10-20", "close": 0.021, "volume": 463207.0}, {"date": "2025-10-21", "close": 0.02, "volume": 159059.0}, {"date": "2025-10-22", "close": 0.02, "volume": 180925.0}, {"date": "2025-10-23", "close": 0.017, "volume": 3478065.0}, {"date": "2025-10-24", "close": 0.019, "volume": 461274.0}, {"date": "2025-10-27", "close": 0.02, "volume": 64036.0}, {"date": "2025-10-28", "close": 0.017, "volume": 1390623.0}, {"date": "2025-10-29", "close": 0.017, "volume": 772670.0}, {"date": "2025-10-30", "close": 0.019, "volume": 1138172.0}, {"date": "2025-10-31", "close": 0.02, "volume": 432066.0}, {"date": "2025-11-03", "close": 0.02, "volume": 100000.0}, {"date": "2025-11-04", "close": 0.018, "volume": 27647.0}, {"date": "2025-11-05", "close": 0.016, "volume": 722306.0}, {"date": "2025-11-06", "close": 0.019, "volume": 764820.0}, {"date": "2025-11-07", "close": 0.019, "volume": 129543.0}, {"date": "2025-11-10", "close": 0.019, "volume": 1223267.0}, {"date": "2025-11-11", "close": 0.018, "volume": 1238831.0}, {"date": "2025-11-12", "close": 0.019, "volume": 675270.0}, {"date": "2025-11-13", "close": 0.019, "volume": 1847658.0}, {"date": "2025-11-14", "close": 0.019, "volume": 852864.0}, {"date": "2025-11-17", "close": 0.017, "volume": 624778.0}, {"date": "2025-11-18", "close": 0.018, "volume": 52777.0}, {"date": "2025-11-19", "close": 0.018, "volume": 139079.0}, {"date": "2025-11-20", "close": 0.019, "volume": 2497285.0}, {"date": "2025-11-21", "close": 0.018, "volume": 224811.0}, {"date": "2025-11-24", "close": 0.018, "volume": 202816.0}, {"date": "2025-11-25", "close": 0.017, "volume": 36426.0}, {"date": "2025-11-26", "close": 0.017, "volume": 755498.0}, {"date": "2025-11-27", "close": 0.019, "volume": 796065.0}, {"date": "2025-11-28", "close": 0.019, "volume": 550000.0}, {"date": "2025-12-01", "close": 0.019, "volume": 50000.0}, {"date": "2025-12-02", "close": 0.019, "volume": 10000.0}, {"date": "2025-12-04", "close": 0.017, "volume": 583016.0}, {"date": "2025-12-05", "close": 0.018, "volume": 1188444.0}, {"date": "2025-12-08", "close": 0.018, "volume": 82032.0}, {"date": "2025-12-10", "close": 0.017, "volume": 136017.0}, {"date": "2025-12-11", "close": 0.018, "volume": 35976.0}, {"date": "2025-12-12", "close": 0.017, "volume": 832110.0}, {"date": "2025-12-15", "close": 0.017, "volume": 631117.0}, {"date": "2025-12-16", "close": 0.017, "volume": 217779.0}, {"date": "2025-12-17", "close": 0.016, "volume": 1000.0}, {"date": "2025-12-18", "close": 0.0165, "volume": 734031.0}, {"date": "2025-12-19", "close": 0.017, "volume": 1059900.0}, {"date": "2025-12-22", "close": 0.016, "volume": 78515.0}, {"date": "2025-12-23", "close": 0.016, "volume": 1142464.0}, {"date": "2025-12-24", "close": 0.017, "volume": 549212.0}, {"date": "2025-12-29", "close": 0.017, "volume": 1430691.0}, {"date": "2025-12-30", "close": 0.016, "volume": 113700.0}, {"date": "2025-12-31", "close": 0.018, "volume": 442998.0}, {"date": "2026-01-05", "close": 0.017, "volume": 154048.0}, {"date": "2026-01-06", "close": 0.017, "volume": 13333.0}, {"date": "2026-01-07", "close": 0.017, "volume": 65000.0}, {"date": "2026-01-09", "close": 0.017, "volume": 766406.0}, {"date": "2026-01-12", "close": 0.018, "volume": 306255.0}, {"date": "2026-01-13", "close": 0.017, "volume": 595000.0}, {"date": "2026-01-14", "close": 0.018, "volume": 1100999.0}, {"date": "2026-01-15", "close": 0.017, "volume": 525553.0}, {"date": "2026-01-16", "close": 0.017, "volume": 268601.0}, {"date": "2026-01-19", "close": 0.018, "volume": 1369985.0}, {"date": "2026-01-20", "close": 0.017, "volume": 524878.0}, {"date": "2026-01-21", "close": 0.017, "volume": 139046.0}, {"date": "2026-01-22", "close": 0.016, "volume": 1934214.0}, {"date": "2026-01-23", "close": 0.016, "volume": 774699.0}, {"date": "2026-01-27", "close": 0.017, "volume": 921500.0}, {"date": "2026-01-28", "close": 0.017, "volume": 511869.0}, {"date": "2026-01-29", "close": 0.015, "volume": 5649719.0}, {"date": "2026-01-30", "close": 0.015, "volume": 829117.0}, {"date": "2026-02-02", "close": 0.013, "volume": 2793625.0}, {"date": "2026-02-03", "close": 0.013, "volume": 1378984.0}, {"date": "2026-02-04", "close": 0.013, "volume": 461142.0}, {"date": "2026-02-05", "close": 0.012, "volume": 179157.0}, {"date": "2026-02-06", "close": 0.012, "volume": 371659.0}, {"date": "2026-02-09", "close": 0.013, "volume": 404161.0}, {"date": "2026-02-10", "close": 0.014, "volume": 231000.0}, {"date": "2026-02-11", "close": 0.014, "volume": 418692.0}, {"date": "2026-02-12", "close": 0.014, "volume": 770925.0}, {"date": "2026-02-13", "close": 0.014, "volume": 233668.0}, {"date": "2026-02-16", "close": 0.0135, "volume": 13190.0}, {"date": "2026-02-17", "close": 0.015, "volume": 2005981.0}, {"date": "2026-02-18", "close": 0.015, "volume": 71156.0}, {"date": "2026-02-19", "close": 0.016, "volume": 514623.0}, {"date": "2026-02-20", "close": 0.015, "volume": 14323.0}, {"date": "2026-02-23", "close": 0.014, "volume": 21276.0}, {"date": "2026-02-25", "close": 0.014, "volume": 256435.0}, {"date": "2026-02-26", "close": 0.014, "volume": 19508.0}, {"date": "2026-02-27", "close": 0.014, "volume": 94035.0}, {"date": "2026-03-02", "close": 0.014, "volume": 233464.0}, {"date": "2026-03-03", "close": 0.014, "volume": 201331.0}, {"date": "2026-03-04", "close": 0.015, "volume": 135813.0}, {"date": "2026-03-05", "close": 0.015, "volume": 283333.0}, {"date": "2026-03-06", "close": 0.014, "volume": 97613.0}, {"date": "2026-03-09", "close": 0.014, "volume": 171822.0}, {"date": "2026-03-10", "close": 0.015, "volume": 463278.0}, {"date": "2026-03-12", "close": 0.014, "volume": 18559.0}, {"date": "2026-03-13", "close": 0.014, "volume": 164287.0}, {"date": "2026-03-16", "close": 0.014, "volume": 33165.0}, {"date": "2026-03-17", "close": 0.013, "volume": 5367.0}, {"date": "2026-03-19", "close": 0.013, "volume": 219875.0}, {"date": "2026-03-20", "close": 0.013, "volume": 9300.0}, {"date": "2026-03-23", "close": 0.013, "volume": 29293.0}, {"date": "2026-03-24", "close": 0.013, "volume": 353607.0}, {"date": "2026-03-25", "close": 0.013, "volume": 126322.0}, {"date": "2026-03-26", "close": 0.012, "volume": 5247.0}, {"date": "2026-03-30", "close": 0.013, "volume": 133595.0}, {"date": "2026-03-31", "close": 0.013, "volume": 62191.0}, {"date": "2026-04-01", "close": 0.013, "volume": 765391.0}, {"date": "2026-04-02", "close": 0.013, "volume": 47879.0}, {"date": "2026-04-07", "close": 0.013, "volume": 1214129.0}, {"date": "2026-04-08", "close": 0.013, "volume": 199146.0}, {"date": "2026-04-09", "close": 0.013, "volume": 506555.0}, {"date": "2026-04-10", "close": 0.0135, "volume": 9668.0}, {"date": "2026-04-13", "close": 0.013, "volume": 82868.0}, {"date": "2026-04-14", "close": 0.014, "volume": 120000.0}, {"date": "2026-04-15", "close": 0.014, "volume": 26612.0}, {"date": "2026-04-16", "close": 0.014, "volume": 764189.0}, {"date": "2026-04-17", "close": 0.013, "volume": 137879.0}, {"date": "2026-04-20", "close": 0.014, "volume": 192674.0}, {"date": "2026-04-21", "close": 0.014, "volume": 476965.0}, {"date": "2026-04-22", "close": 0.013, "volume": 10171.0}, {"date": "2026-04-24", "close": 0.012, "volume": 1414869.0}, {"date": "2026-04-27", "close": 0.012, "volume": 684585.0}, {"date": "2026-04-28", "close": 0.013, "volume": 4864486.0}, {"date": "2026-04-29", "close": 0.013, "volume": 3160164.0}, {"date": "2026-04-30", "close": 0.012, "volume": 59868.0}, {"date": "2026-05-01", "close": 0.012, "volume": 952728.0}, {"date": "2026-05-04", "close": 0.013, "volume": 136967.0}, {"date": "2026-05-05", "close": 0.013, "volume": 18480.0}, {"date": "2026-05-06", "close": 0.012, "volume": 272952.0}, {"date": "2026-05-07", "close": 0.012, "volume": 321952.0}, {"date": "2026-05-08", "close": 0.012, "volume": 21429.0}, {"date": "2026-05-11", "close": 0.012, "volume": 746318.0}, {"date": "2026-05-12", "close": 0.012, "volume": 788815.0}, {"date": "2026-05-13", "close": 0.013, "volume": 3958359.0}, {"date": "2026-05-14", "close": 0.012, "volume": 59975.0}, {"date": "2026-05-15", "close": 0.013, "volume": 336057.0}, {"date": "2026-05-18", "close": 0.013, "volume": 68364.0}, {"date": "2026-05-19", "close": 0.014, "volume": 140676.0}, {"date": "2026-05-20", "close": 0.013, "volume": 235000.0}, {"date": "2026-05-21", "close": 0.013, "volume": 844626.0}, {"date": "2026-05-22", "close": 0.013, "volume": 364891.0}, {"date": "2026-05-25", "close": 0.012, "volume": 260857.0}, {"date": "2026-05-26", "close": 0.012, "volume": 491509.0}, {"date": "2026-05-27", "close": 0.013, "volume": 75000.0}, {"date": "2026-05-28", "close": 0.012, "volume": 321694.0}, {"date": "2026-05-29", "close": 0.013, "volume": 230647.0}, {"date": "2026-06-01", "close": 0.013, "volume": 76997.0}, {"date": "2026-06-02", "close": 0.013, "volume": 124927.0}, {"date": "2026-06-03", "close": 0.014, "volume": 143635.0}, {"date": "2026-06-04", "close": 0.012, "volume": 462655.0}, {"date": "2026-06-05", "close": 0.012, "volume": 115633.0}, {"date": "2026-06-09", "close": 0.012, "volume": 318940.0}, {"date": "2026-06-10", "close": 0.011, "volume": 200000.0}, {"date": "2026-06-11", "close": 0.012, "volume": 168035.0}, {"date": "2026-06-15", "close": 0.013, "volume": 406032.0}, {"date": "2026-06-18", "close": 0.012, "volume": 7716025.0}, {"date": "2026-06-19", "close": 0.011, "volume": 1044626.0}, {"date": "2026-06-22", "close": 0.011, "volume": 782337.0}, {"date": "2026-06-23", "close": 0.011, "volume": 534859.0}, {"date": "2026-06-24", "close": 0.011, "volume": 375309.0}, {"date": "2026-06-25", "close": 0.009, "volume": 4817660.0}, {"date": "2026-06-26", "close": 0.009, "volume": 5949532.0}, {"date": "2026-06-29", "close": 0.008, "volume": 3113358.0}, {"date": "2026-06-30", "close": 0.0075, "volume": 2975562.0}, {"date": "2026-07-01", "close": 0.008, "volume": 646397.0}, {"date": "2026-07-02", "close": 0.009, "volume": 4048149.0}, {"date": "2026-07-03", "close": 0.009, "volume": 794628.0}, {"date": "2026-07-06", "close": 0.008, "volume": 831579.0}, {"date": "2026-07-07", "close": 0.008, "volume": 492659.0}, {"date": "2026-07-08", "close": 0.008, "volume": 14100.0}, {"date": "2026-07-09", "close": 0.008, "volume": 1002500.0}, {"date": "2026-07-10", "close": 0.009, "volume": 23127.0}, {"date": "2026-07-13", "close": 0.009, "volume": 1487979.0}, {"date": "2026-07-14", "close": 0.008, "volume": 27614.0}, {"date": "2026-07-15", "close": 0.009, "volume": 125747.0}, {"date": "2026-07-16", "close": 0.009, "volume": 135.0}, {"date": "2026-07-17", "close": 0.008, "volume": 135699.0}, {"date": "2026-07-20", "close": 0.008, "volume": 3000.0}, {"date": "2026-07-22", "close": 0.008, "volume": 226800.0}, {"date": "2026-07-24", "close": 0.008, "volume": 1434662.0}, {"date": "2026-07-27", "close": 0.008, "volume": 1000000.0}, {"date": "2026-07-28", "close": 0.009, "volume": 197392.0}, {"date": "2026-07-29", "close": 0.008, "volume": 15000.0}, {"date": "2026-07-31", "close": 0.008, "volume": 899418.0}, {"date": "2026-08-03", "close": 0.009, "volume": 97556.0}, {"date": "2026-08-04", "close": 0.008, "volume": 3628366.0}, {"date": "2026-08-05", "close": 0.007, "volume": 1299080.0}, {"date": "2026-08-06", "close": 0.008, "volume": 250551.0}, {"date": "2026-08-07", "close": 0.008, "volume": 83912.0}, {"date": "2026-08-10", "close": 0.008, "volume": 60213.0}, {"date": "2026-08-12", "close": 0.008, "volume": 2498453.0}, {"date": "2026-08-13", "close": 0.007, "volume": 599172.0}, {"date": "2026-08-14", "close": 0.007, "volume": 912101.0}, {"date": "2026-08-17", "close": 0.007, "volume": 2302560.0}], "refreshing": true}