{"ticker": "JMS", "overview": {"name": "Jupiter Mines 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": "JMS", "has_prices": true, "as_of": "2026-09-07", "last": 0.235, "prev_close": 0.245, "change": -0.010000000000000009, "change_pct": -0.04081632653061228, "session_volume": 2615964.0, "vwap_5": 0.24441918166905366, "vwap_20": 0.2601991969029895, "vwap_60": 0.2679909481989799, "vwap_250": 0.2684799250630873, "high_52w": 0.305, "low_52w": 0.235, "avg_volume_20": 1605858.3, "sessions": 400, "market_cap": {"value": 481633385.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03099365", "src": "ASX", "ticker": "JMS", "cik": "", "company": "Jupiter Mines Limited", "company_raw": "Jupiter Mines Limited", "who": "Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A", "who_key": "Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A lifts JMS 5.10% to 6.13%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099365", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212563}, {"id": "ASX3Y-03089352-1", "src": "ASX", "ticker": "JMS", "cik": "", "company": "Jupiter Mines Limited", "company_raw": "Jupiter Mines Limited", "who": "Brad Rogers", "who_key": "Brad Rogers", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Brad Rogers lodges a filing in JMS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03089352", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "PINNACLE INVESTMENT MANAGEMENT GROUP LIMITED (AND ITS SUBSIDIARIES", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.13, "notice_date": "2026-06-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099365-6A1329148", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brad Rogers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/jms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "BRAD ROGERS", "notice_type": "3Y", "direct_shares": 6345232.0, "indirect_shares": 5345232.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest.", "pct": null, "notice_date": "2026-05-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03089352-6A1325191", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brad Rogers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/jms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brad Rogers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/jms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Updated - Brad Rogers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/jms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brad Rogers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-04", "source_url": "https://www.marketindex.com.au/asx/jms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brad Rogers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-25", "source_url": "https://www.marketindex.com.au/asx/jms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Murray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-21", "source_url": "https://www.marketindex.com.au/asx/jms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sally Langer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-19", "source_url": "https://www.marketindex.com.au/asx/jms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Murray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-15", "source_url": "https://www.marketindex.com.au/asx/jms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ben Kim and Hyunchul Chun", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-01", "source_url": "https://www.marketindex.com.au/asx/jms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kiho Han", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-01", "source_url": "https://www.marketindex.com.au/asx/jms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hyunchul Chun", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-20", "source_url": "https://www.marketindex.com.au/asx/jms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brad Rogers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-22", "source_url": "https://www.marketindex.com.au/asx/jms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Murray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/jms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Murray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-16", "source_url": "https://www.marketindex.com.au/asx/jms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brad Rogers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/jms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter North", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/jms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Murray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/jms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter North", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-07", "source_url": "https://www.marketindex.com.au/asx/jms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Murray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-02", "source_url": "https://www.marketindex.com.au/asx/jms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sally Langer", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-12", "source_url": "https://www.marketindex.com.au/asx/jms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patrick Murphy", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-12", "source_url": "https://www.marketindex.com.au/asx/jms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brad Rogers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-01", "source_url": "https://www.marketindex.com.au/asx/jms", "needs_ocr": 0}], "directors": [{"name": "Hyunchul Chun", "first_seen": "2025-02-20", "last_seen": "2025-02-20", "status": "current", "notices": 1}, {"name": "Kiho Han", "first_seen": "2025-04-01", "last_seen": "2025-04-01", "status": "current", "notices": 1}, {"name": "Sally Langer", "first_seen": "2024-09-12", "last_seen": "2025-05-19", "status": "current", "notices": 2}, {"name": "Ian Murray", "first_seen": "2022-02-16", "last_seen": "2025-05-21", "status": "current", "notices": 7}, {"name": "Updated - Brad Rogers", "first_seen": "2025-12-04", "last_seen": "2025-12-04", "status": "current", "notices": 1}, {"name": "Brad Rogers", "first_seen": "2022-08-01", "last_seen": "2026-05-12", "status": "current", "notices": 11}, {"name": "BRAD ROGERS", "first_seen": "2026-05-12", "last_seen": "2026-05-12", "status": "current", "notices": 1}, {"name": "Andrew Bell", "first_seen": "2018-04-17", "last_seen": "2018-04-17", "status": "past", "notices": 1}, {"name": "Paul Murray", "first_seen": "2018-04-17", "last_seen": "2018-10-15", "status": "past", "notices": 4}, {"name": "Sungwon Yoon", "first_seen": "2018-04-17", "last_seen": "2019-02-03", "status": "past", "notices": 2}, {"name": "Melissa North", "first_seen": "2019-03-14", "last_seen": "2019-07-29", "status": "past", "notices": 2}, {"name": "Hans Mende and Brian Beem", "first_seen": "2019-10-08", "last_seen": "2019-10-08", "status": "past", "notices": 1}, {"name": "Brian Beem", "first_seen": "2020-12-22", "last_seen": "2020-12-22", "status": "past", "notices": 1}, {"name": "Brian Gilbertson", "first_seen": "2018-04-17", "last_seen": "2021-06-08", "status": "past", "notices": 4}, {"name": "P. North and S. Winter", "first_seen": "2021-08-04", "last_seen": "2021-08-04", "status": "past", "notices": 1}, {"name": "Priyank Thapliyal", "first_seen": "2018-04-17", "last_seen": "2021-09-28", "status": "past", "notices": 7}, {"name": "Hans Mende", "first_seen": "2019-12-03", "last_seen": "2021-11-30", "status": "past", "notices": 3}, {"name": "Yeongjin Heo", "first_seen": "2019-02-03", "last_seen": "2022-02-15", "status": "past", "notices": 2}, {"name": "Ben Kim", "first_seen": "2022-02-15", "last_seen": "2022-02-15", "status": "past", "notices": 1}, {"name": "Scott Winter", "first_seen": "2022-05-06", "last_seen": "2023-12-22", "status": "past", "notices": 2}, {"name": "Patrick Murphy", "first_seen": "2021-11-30", "last_seen": "2024-09-12", "status": "past", "notices": 2}, {"name": "Peter North", "first_seen": "2021-11-03", "last_seen": "2024-11-29", "status": "past", "notices": 3}, {"name": "Ben Kim and Hyunchul Chun", "first_seen": "2025-04-01", "last_seen": "2025-04-01", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Q1 FY2027 Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155752-6A1352658"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "2026 Notice of Annual General Meeting & Sample Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152216-6A1350903"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "Calendar of Key Dates for Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141826-6A1346546"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141818-6A1346541"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141813-6A1346538"}], "performance": {"ticker": "JMS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-04-18", "close": 0.38916, "volume": 53343297.0}, {"date": "2018-04-19", "close": 0.4037535, "volume": 12727800.0}, {"date": "2018-04-20", "close": 0.4037535, "volume": 9013012.0}, {"date": "2018-04-23", "close": 0.3745665, "volume": 5533865.0}, {"date": "2018-04-24", "close": 0.379431, "volume": 3821757.0}, {"date": "2018-04-26", "close": 0.379431, "volume": 10225895.0}, {"date": "2018-04-27", "close": 0.379431, "volume": 5603106.0}, {"date": "2018-04-30", "close": 0.3745665, "volume": 3824058.0}, {"date": "2018-05-01", "close": 0.3745665, "volume": 3059035.0}, {"date": "2018-05-02", "close": 0.369702, "volume": 4757159.0}, {"date": "2018-05-03", "close": 0.3745665, "volume": 4113170.0}, {"date": "2018-05-04", "close": 0.379431, "volume": 5240050.0}, {"date": "2018-05-07", "close": 0.369702, "volume": 2514033.0}, {"date": "2018-05-08", "close": 0.3648375, "volume": 2954478.0}, {"date": "2018-05-09", "close": 0.359973, "volume": 3926352.0}, {"date": "2018-05-10", "close": 0.340515, "volume": 5958410.0}, {"date": "2018-05-11", "close": 0.359973, "volume": 1404597.0}, {"date": "2018-05-14", "close": 0.350244, "volume": 4617260.0}, {"date": "2018-05-15", "close": 0.340515, "volume": 2019044.0}, {"date": "2018-05-16", "close": 0.350244, "volume": 2931775.0}, {"date": "2018-05-17", "close": 0.350244, "volume": 3758009.0}, {"date": "2018-05-18", "close": 0.3551085, "volume": 2749868.0}, {"date": "2018-05-21", "close": 0.3551085, "volume": 3056237.0}, {"date": "2018-05-22", "close": 0.3551085, "volume": 2320866.0}, {"date": "2018-05-23", "close": 0.3551085, "volume": 1889990.0}, {"date": "2018-05-24", "close": 0.350244, "volume": 2314233.0}, {"date": "2018-05-25", "close": 0.3356505, "volume": 2814894.0}, {"date": "2018-05-28", "close": 0.3259215, "volume": 3693008.0}, {"date": "2018-05-29", "close": 0.3356505, "volume": 1813110.0}, {"date": "2018-05-30", "close": 0.3259215, "volume": 807998.0}, {"date": "2018-05-31", "close": 0.340515, "volume": 1802206.0}, {"date": "2018-06-01", "close": 0.3648375, "volume": 1724343.0}, {"date": "2018-06-04", "close": 0.3453795, "volume": 1219396.0}, {"date": "2018-06-05", "close": 0.350244, "volume": 793406.0}, {"date": "2018-06-06", "close": 0.350244, "volume": 1865920.0}, {"date": "2018-06-07", "close": 0.340515, "volume": 459472.0}, {"date": "2018-06-08", "close": 0.340515, "volume": 497271.0}, {"date": "2018-06-12", "close": 0.340515, "volume": 734199.0}, {"date": "2018-06-13", "close": 0.330786, "volume": 1468077.0}, {"date": "2018-06-14", "close": 0.340515, "volume": 787616.0}, {"date": "2018-06-15", "close": 0.340515, "volume": 481043.0}, {"date": "2018-06-18", "close": 0.359973, "volume": 3631928.0}, {"date": "2018-06-19", "close": 0.350244, "volume": 2475118.0}, {"date": "2018-06-20", "close": 0.3648375, "volume": 1687120.0}, {"date": "2018-06-21", "close": 0.350244, "volume": 2178790.0}, {"date": "2018-06-22", "close": 0.3648375, "volume": 362820.0}, {"date": "2018-06-25", "close": 0.369702, "volume": 1378016.0}, {"date": "2018-06-26", "close": 0.3648375, "volume": 2574835.0}, {"date": "2018-06-27", "close": 0.3745665, "volume": 1426970.0}, {"date": "2018-06-28", "close": 0.369702, "volume": 438627.0}, {"date": "2018-06-29", "close": 0.3745665, "volume": 2162091.0}, {"date": "2018-07-02", "close": 0.379431, "volume": 3156290.0}, {"date": "2018-07-03", "close": 0.379431, "volume": 1263387.0}, {"date": "2018-07-04", "close": 0.3842955, "volume": 621853.0}, {"date": "2018-07-05", "close": 0.3745665, "volume": 2437226.0}, {"date": "2018-07-06", "close": 0.379431, "volume": 1321183.0}, {"date": "2018-07-09", "close": 0.3842955, "volume": 1892233.0}, {"date": "2018-07-10", "close": 0.379431, "volume": 782971.0}, {"date": "2018-07-11", "close": 0.369702, "volume": 686800.0}, {"date": "2018-07-12", "close": 0.369702, "volume": 211914.0}, {"date": "2018-07-13", "close": 0.369702, "volume": 508020.0}, {"date": "2018-07-16", "close": 0.3842955, "volume": 3093242.0}, {"date": "2018-07-17", "close": 0.379431, "volume": 788255.0}, {"date": "2018-07-18", "close": 0.379431, "volume": 907213.0}, {"date": "2018-07-19", "close": 0.379431, "volume": 3203225.0}, {"date": "2018-07-20", "close": 0.3842955, "volume": 5728186.0}, {"date": "2018-07-23", "close": 0.379431, "volume": 3137093.0}, {"date": "2018-07-24", "close": 0.379431, "volume": 1219691.0}, {"date": "2018-07-25", "close": 0.369702, "volume": 3533597.0}, {"date": "2018-07-26", "close": 0.3745665, "volume": 363085.0}, {"date": "2018-07-27", "close": 0.369702, "volume": 476775.0}, {"date": "2018-07-30", "close": 0.369702, "volume": 483981.0}, {"date": "2018-07-31", "close": 0.3745665, "volume": 874102.0}, {"date": "2018-08-01", "close": 0.3745665, "volume": 346938.0}, {"date": "2018-08-02", "close": 0.3356505, "volume": 285658424.0}, {"date": "2018-08-03", "close": 0.340515, "volume": 25143378.0}, {"date": "2018-08-06", "close": 0.3453795, "volume": 10387470.0}, {"date": "2018-08-07", "close": 0.340515, "volume": 7493332.0}, {"date": "2018-08-08", "close": 0.340515, "volume": 2286085.0}, {"date": "2018-08-09", "close": 0.340515, "volume": 790476.0}, {"date": "2018-08-10", "close": 0.340515, "volume": 1314283.0}, {"date": "2018-08-13", "close": 0.340515, "volume": 1280384.0}, {"date": "2018-08-14", "close": 0.3453795, "volume": 3099672.0}, {"date": "2018-08-15", "close": 0.3453795, "volume": 2435019.0}, {"date": "2018-08-16", "close": 0.3453795, "volume": 2039511.0}, {"date": "2018-08-17", "close": 0.3453795, "volume": 1557179.0}, {"date": "2018-08-20", "close": 0.3356505, "volume": 1537709.0}, {"date": "2018-08-21", "close": 0.330786, "volume": 2100772.0}, {"date": "2018-08-22", "close": 0.3356505, "volume": 877265.0}, {"date": "2018-08-23", "close": 0.3453795, "volume": 2142903.0}, {"date": "2018-08-24", "close": 0.340515, "volume": 4976841.0}, {"date": "2018-08-27", "close": 0.330786, "volume": 3218920.0}, {"date": "2018-08-28", "close": 0.340515, "volume": 2295608.0}, {"date": "2018-08-29", "close": 0.3356505, "volume": 2900653.0}, {"date": "2018-08-30", "close": 0.340515, "volume": 8674186.0}, {"date": "2018-08-31", "close": 0.3356505, "volume": 564527.0}, {"date": "2018-09-03", "close": 0.3453795, "volume": 10546696.0}, {"date": "2018-09-04", "close": 0.340515, "volume": 663061.0}, {"date": "2018-09-05", "close": 0.340515, "volume": 11190031.0}, {"date": "2018-09-06", "close": 0.330786, "volume": 715777.0}, {"date": "2018-09-07", "close": 0.3356505, "volume": 1496500.0}, {"date": "2018-09-10", "close": 0.340515, "volume": 3226892.0}, {"date": "2018-09-11", "close": 0.340515, "volume": 7681541.0}, {"date": "2018-09-12", "close": 0.330786, "volume": 3354582.0}, {"date": "2018-09-13", "close": 0.340515, "volume": 4168966.0}, {"date": "2018-09-14", "close": 0.3356505, "volume": 1207493.0}, {"date": "2018-09-17", "close": 0.3453795, "volume": 12145718.0}, {"date": "2018-09-18", "close": 0.359973, "volume": 3997075.0}, {"date": "2018-09-19", "close": 0.3648375, "volume": 18547786.0}, {"date": "2018-09-20", "close": 0.3745665, "volume": 6009680.0}, {"date": "2018-09-21", "close": 0.321057, "volume": 26823934.0}, {"date": "2018-09-24", "close": 0.3259215, "volume": 2113010.0}, {"date": "2018-09-25", "close": 0.3259215, "volume": 2398156.0}, {"date": "2018-09-26", "close": 0.321057, "volume": 1190292.0}, {"date": "2018-09-27", "close": 0.3259215, "volume": 1534676.0}, {"date": "2018-09-28", "close": 0.330786, "volume": 2384396.0}, {"date": "2018-10-01", "close": 0.330786, "volume": 355327.0}, {"date": "2018-10-02", "close": 0.330786, "volume": 2108652.0}, {"date": "2018-10-03", "close": 0.330786, "volume": 2652111.0}, {"date": "2018-10-04", "close": 0.330786, "volume": 817812.0}, {"date": "2018-10-05", "close": 0.330786, "volume": 6291628.0}, {"date": "2018-10-08", "close": 0.3259215, "volume": 11504174.0}, {"date": "2018-10-09", "close": 0.321057, "volume": 3101379.0}, {"date": "2018-10-10", "close": 0.321057, "volume": 714382.0}, {"date": "2018-10-11", "close": 0.3064635, "volume": 4480471.0}, {"date": "2018-10-12", "close": 0.301599, "volume": 2773255.0}, {"date": "2018-10-15", "close": 0.3161925, "volume": 4101374.0}, {"date": "2018-10-16", "close": 0.311328, "volume": 2711573.0}, {"date": "2018-10-17", "close": 0.3161925, "volume": 2953835.0}, {"date": "2018-10-18", "close": 0.3064635, "volume": 1324736.0}, {"date": "2018-10-19", "close": 0.3064635, "volume": 1363017.0}, {"date": "2018-10-22", "close": 0.3064635, "volume": 2592372.0}, {"date": "2018-10-23", "close": 0.311328, "volume": 885131.0}, {"date": "2018-10-24", "close": 0.3064635, "volume": 665250.0}, {"date": "2018-10-25", "close": 0.3064635, "volume": 3166867.0}, {"date": "2018-10-26", "close": 0.311328, "volume": 2184439.0}, {"date": "2018-10-29", "close": 0.301599, "volume": 2916518.0}, {"date": "2018-10-30", "close": 0.2967345, "volume": 14526680.0}, {"date": "2018-10-31", "close": 0.3064635, "volume": 2653863.0}, {"date": "2018-11-01", "close": 0.2967345, "volume": 757855.0}, {"date": "2018-11-02", "close": 0.301599, "volume": 1093879.0}, {"date": "2018-11-05", "close": 0.2967345, "volume": 1228534.0}, {"date": "2018-11-06", "close": 0.301599, "volume": 477730.0}, {"date": "2018-11-07", "close": 0.301599, "volume": 1262808.0}, {"date": "2018-11-08", "close": 0.311328, "volume": 915931.0}, {"date": "2018-11-09", "close": 0.321057, "volume": 3349020.0}, {"date": "2018-11-12", "close": 0.311328, "volume": 997219.0}, {"date": "2018-11-13", "close": 0.3064635, "volume": 2484616.0}, {"date": "2018-11-14", "close": 0.282141, "volume": 8087119.0}, {"date": "2018-11-15", "close": 0.2870055, "volume": 2012686.0}, {"date": "2018-11-16", "close": 0.29187, "volume": 3427441.0}, {"date": "2018-11-19", "close": 0.282141, "volume": 1164340.0}, {"date": "2018-11-20", "close": 0.282141, "volume": 1557431.0}, {"date": "2018-11-21", "close": 0.282141, "volume": 2460122.0}, {"date": "2018-11-22", "close": 0.282141, "volume": 1201519.0}, {"date": "2018-11-23", "close": 0.282141, "volume": 504857.0}, {"date": "2018-11-26", "close": 0.282141, "volume": 1849830.0}, {"date": "2018-11-27", "close": 0.2772765, "volume": 1207931.0}, {"date": "2018-11-28", "close": 0.272412, "volume": 2933794.0}, {"date": "2018-11-29", "close": 0.282141, "volume": 1691023.0}, {"date": "2018-11-30", "close": 0.2772765, "volume": 957320.0}, {"date": "2018-12-03", "close": 0.2772765, "volume": 1002763.0}, {"date": "2018-12-04", "close": 0.2772765, "volume": 2389257.0}, {"date": "2018-12-05", "close": 0.272412, "volume": 1193869.0}, {"date": "2018-12-06", "close": 0.2772765, "volume": 1145766.0}, {"date": "2018-12-07", "close": 0.262683, "volume": 2479979.0}, {"date": "2018-12-10", "close": 0.2675475, "volume": 1907674.0}, {"date": "2018-12-11", "close": 0.252954, "volume": 1894137.0}, {"date": "2018-12-12", "close": 0.2578185, "volume": 2991483.0}, {"date": "2018-12-13", "close": 0.2578185, "volume": 1142891.0}, {"date": "2018-12-14", "close": 0.2578185, "volume": 1828124.0}, {"date": "2018-12-17", "close": 0.262683, "volume": 1708148.0}, {"date": "2018-12-18", "close": 0.2578185, "volume": 1435132.0}, {"date": "2018-12-19", "close": 0.2480895, "volume": 4235964.0}, {"date": "2018-12-20", "close": 0.233496, "volume": 6262882.0}, {"date": "2018-12-21", "close": 0.233496, "volume": 1435766.0}, {"date": "2018-12-24", "close": 0.2383605, "volume": 375947.0}, {"date": "2018-12-27", "close": 0.2383605, "volume": 126390.0}, {"date": "2018-12-28", "close": 0.2383605, "volume": 304443.0}, {"date": "2018-12-31", "close": 0.243225, "volume": 501838.0}, {"date": "2019-01-02", "close": 0.233496, "volume": 618404.0}, {"date": "2019-01-03", "close": 0.2383605, "volume": 409857.0}, {"date": "2019-01-04", "close": 0.233496, "volume": 316504.0}, {"date": "2019-01-07", "close": 0.2286315, "volume": 566805.0}, {"date": "2019-01-08", "close": 0.223767, "volume": 5849094.0}, {"date": "2019-01-09", "close": 0.2286315, "volume": 417186.0}, {"date": "2019-01-10", "close": 0.2383605, "volume": 959082.0}, {"date": "2019-01-11", "close": 0.2383605, "volume": 1117280.0}, {"date": "2019-01-14", "close": 0.2383605, "volume": 1238238.0}, {"date": "2019-01-15", "close": 0.233496, "volume": 534878.0}, {"date": "2019-01-16", "close": 0.233496, "volume": 273647.0}, {"date": "2019-01-17", "close": 0.233496, "volume": 281653.0}, {"date": "2019-01-18", "close": 0.243225, "volume": 6010633.0}, {"date": "2019-01-21", "close": 0.233496, "volume": 1401854.0}, {"date": "2019-01-22", "close": 0.2383605, "volume": 2587900.0}, {"date": "2019-01-23", "close": 0.233496, "volume": 358383.0}, {"date": "2019-01-24", "close": 0.2286315, "volume": 1573306.0}, {"date": "2019-01-25", "close": 0.2286315, "volume": 401166.0}, {"date": "2019-01-29", "close": 0.2286315, "volume": 357218.0}, {"date": "2019-01-30", "close": 0.233496, "volume": 1024032.0}, {"date": "2019-01-31", "close": 0.2383605, "volume": 2374252.0}, {"date": "2019-02-01", "close": 0.233496, "volume": 1867340.0}, {"date": "2019-02-04", "close": 0.2383605, "volume": 3829427.0}, {"date": "2019-02-05", "close": 0.2383605, "volume": 901865.0}, {"date": "2019-02-06", "close": 0.243225, "volume": 4242355.0}, {"date": "2019-02-07", "close": 0.2578185, "volume": 5509679.0}, {"date": "2019-02-08", "close": 0.2675475, "volume": 12564799.0}, {"date": "2019-02-11", "close": 0.2870055, "volume": 14370842.0}, {"date": "2019-02-12", "close": 0.2870055, "volume": 20437291.0}, {"date": "2019-02-13", "close": 0.282141, "volume": 2672110.0}, {"date": "2019-02-14", "close": 0.301599, "volume": 4544801.0}, {"date": "2019-02-15", "close": 0.3064635, "volume": 2747017.0}, {"date": "2019-02-18", "close": 0.301599, "volume": 4507923.0}, {"date": "2019-02-19", "close": 0.2967345, "volume": 6883762.0}, {"date": "2019-02-20", "close": 0.301599, "volume": 9033316.0}, {"date": "2019-02-21", "close": 0.321057, "volume": 1763078.0}, {"date": "2019-02-22", "close": 0.311328, "volume": 1897848.0}, {"date": "2019-02-25", "close": 0.3161925, "volume": 8117917.0}, {"date": "2019-02-26", "close": 0.311328, "volume": 5395289.0}, {"date": "2019-02-27", "close": 0.330786, "volume": 16828476.0}, {"date": "2019-02-28", "close": 0.330786, "volume": 2213835.0}, {"date": "2019-03-01", "close": 0.330786, "volume": 1435279.0}, {"date": "2019-03-04", "close": 0.330786, "volume": 734531.0}, {"date": "2019-03-05", "close": 0.3161925, "volume": 3577712.0}, {"date": "2019-03-06", "close": 0.330786, "volume": 8474062.0}, {"date": "2019-03-07", "close": 0.3259215, "volume": 1057759.0}, {"date": "2019-03-08", "close": 0.3259215, "volume": 2736104.0}, {"date": "2019-03-11", "close": 0.321057, "volume": 2287256.0}, {"date": "2019-03-12", "close": 0.3356505, "volume": 1245069.0}, {"date": "2019-03-13", "close": 0.330786, "volume": 1698842.0}, {"date": "2019-03-14", "close": 0.3259215, "volume": 2526174.0}, {"date": "2019-03-15", "close": 0.3259215, "volume": 1515178.0}, {"date": "2019-03-18", "close": 0.3259215, "volume": 2295392.0}, {"date": "2019-03-19", "close": 0.330786, "volume": 1434541.0}, {"date": "2019-03-20", "close": 0.3356505, "volume": 2753003.0}, {"date": "2019-03-21", "close": 0.3356505, "volume": 1814888.0}, {"date": "2019-03-22", "close": 0.330786, "volume": 2259411.0}, {"date": "2019-03-25", "close": 0.330786, "volume": 2612946.0}, {"date": "2019-03-26", "close": 0.3356505, "volume": 3211760.0}, {"date": "2019-03-27", "close": 0.340515, "volume": 1763506.0}, {"date": "2019-03-28", "close": 0.330786, "volume": 2568451.0}, {"date": "2019-03-29", "close": 0.330786, "volume": 5075143.0}, {"date": "2019-04-01", "close": 0.3356505, "volume": 4944750.0}, {"date": "2019-04-02", "close": 0.3259215, "volume": 12696492.0}, {"date": "2019-04-03", "close": 0.3259215, "volume": 5190291.0}, {"date": "2019-04-04", "close": 0.321057, "volume": 4546950.0}, {"date": "2019-04-05", "close": 0.321057, "volume": 3474519.0}, {"date": "2019-04-08", "close": 0.3161925, "volume": 2606663.0}, {"date": "2019-04-09", "close": 0.3259215, "volume": 1306285.0}, {"date": "2019-04-10", "close": 0.311328, "volume": 3992315.0}, {"date": "2019-04-11", "close": 0.3064635, "volume": 3682751.0}, {"date": "2019-04-12", "close": 0.3064635, "volume": 2200601.0}, {"date": "2019-04-15", "close": 0.3064635, "volume": 1270456.0}, {"date": "2019-04-16", "close": 0.321057, "volume": 2015438.0}, {"date": "2019-04-17", "close": 0.3161925, "volume": 1213084.0}, {"date": "2019-04-18", "close": 0.311328, "volume": 1680510.0}, {"date": "2019-04-23", "close": 0.321057, "volume": 3216409.0}, {"date": "2019-04-24", "close": 0.3259215, "volume": 2418655.0}, {"date": "2019-04-26", "close": 0.3259215, "volume": 3704661.0}, {"date": "2019-04-29", "close": 0.330786, "volume": 9516755.0}, {"date": "2019-04-30", "close": 0.3453795, "volume": 12555400.0}, {"date": "2019-05-01", "close": 0.330786, "volume": 3790552.0}, {"date": "2019-05-02", "close": 0.3356505, "volume": 1571795.0}, {"date": "2019-05-03", "close": 0.3259215, "volume": 2915639.0}, {"date": "2019-05-06", "close": 0.2967345, "volume": 2760185.0}, {"date": "2019-05-07", "close": 0.2967345, "volume": 3853618.0}, {"date": "2019-05-08", "close": 0.29187, "volume": 3605069.0}, {"date": "2019-05-09", "close": 0.2967345, "volume": 1779231.0}, {"date": "2019-05-10", "close": 0.29187, "volume": 1108293.0}, {"date": "2019-05-13", "close": 0.29187, "volume": 1772713.0}, {"date": "2019-05-14", "close": 0.2967345, "volume": 6265189.0}, {"date": "2019-05-15", "close": 0.29187, "volume": 1508924.0}, {"date": "2019-05-16", "close": 0.301599, "volume": 5724575.0}, {"date": "2019-05-17", "close": 0.311328, "volume": 4512371.0}, {"date": "2019-05-20", "close": 0.3356505, "volume": 3617869.0}, {"date": "2019-05-21", "close": 0.3259215, "volume": 3219072.0}, {"date": "2019-05-22", "close": 0.330786, "volume": 1803870.0}, {"date": "2019-05-23", "close": 0.3356505, "volume": 13179031.0}, {"date": "2019-05-24", "close": 0.330786, "volume": 6372176.0}, {"date": "2019-05-27", "close": 0.340515, "volume": 27786135.0}, {"date": "2019-05-28", "close": 0.3453795, "volume": 30538138.0}, {"date": "2019-05-29", "close": 0.350244, "volume": 7770823.0}, {"date": "2019-05-30", "close": 0.350244, "volume": 3347777.0}, {"date": "2019-05-31", "close": 0.350244, "volume": 4916102.0}, {"date": "2019-06-03", "close": 0.340515, "volume": 4404868.0}, {"date": "2019-06-04", "close": 0.340515, "volume": 2564659.0}, {"date": "2019-06-05", "close": 0.330786, "volume": 4491560.0}, {"date": "2019-06-06", "close": 0.340515, "volume": 3789570.0}, {"date": "2019-06-07", "close": 0.3356505, "volume": 3536178.0}, {"date": "2019-06-11", "close": 0.340515, "volume": 2353649.0}, {"date": "2019-06-12", "close": 0.3453795, "volume": 2812706.0}, {"date": "2019-06-13", "close": 0.330786, "volume": 5613506.0}, {"date": "2019-06-14", "close": 0.330786, "volume": 5805614.0}, {"date": "2019-06-17", "close": 0.3453795, "volume": 4058324.0}, {"date": "2019-06-18", "close": 0.350244, "volume": 7217762.0}, {"date": "2019-06-19", "close": 0.359973, "volume": 5727057.0}, {"date": "2019-06-20", "close": 0.3551085, "volume": 4394762.0}, {"date": "2019-06-21", "close": 0.3356505, "volume": 20642889.0}, {"date": "2019-06-24", "close": 0.3356505, "volume": 2318946.0}, {"date": "2019-06-25", "close": 0.3356505, "volume": 4063902.0}, {"date": "2019-06-26", "close": 0.3356505, "volume": 1881542.0}, {"date": "2019-06-27", "close": 0.340515, "volume": 3112640.0}, {"date": "2019-06-28", "close": 0.3356505, "volume": 7674161.0}, {"date": "2019-07-01", "close": 0.330786, "volume": 1947150.0}, {"date": "2019-07-02", "close": 0.330786, "volume": 5525397.0}, {"date": "2019-07-03", "close": 0.340515, "volume": 5297675.0}, {"date": "2019-07-04", "close": 0.3356505, "volume": 5555612.0}, {"date": "2019-07-05", "close": 0.330786, "volume": 4393873.0}, {"date": "2019-07-08", "close": 0.330786, "volume": 3851144.0}, {"date": "2019-07-09", "close": 0.3259215, "volume": 1613333.0}, {"date": "2019-07-10", "close": 0.330786, "volume": 1993486.0}, {"date": "2019-07-11", "close": 0.340515, "volume": 3824689.0}, {"date": "2019-07-12", "close": 0.340515, "volume": 5021297.0}, {"date": "2019-07-15", "close": 0.3551085, "volume": 4851898.0}, {"date": "2019-07-16", "close": 0.3551085, "volume": 3689801.0}, {"date": "2019-07-17", "close": 0.359973, "volume": 2250078.0}, {"date": "2019-07-18", "close": 0.359973, "volume": 1469131.0}, {"date": "2019-07-19", "close": 0.359973, "volume": 1850513.0}, {"date": "2019-07-22", "close": 0.359973, "volume": 2331970.0}, {"date": "2019-07-23", "close": 0.359973, "volume": 2697874.0}, {"date": "2019-07-24", "close": 0.359973, "volume": 1972394.0}, {"date": "2019-07-25", "close": 0.369702, "volume": 1624565.0}, {"date": "2019-07-26", "close": 0.38916, "volume": 6375526.0}, {"date": "2019-07-29", "close": 0.3842955, "volume": 7331320.0}, {"date": "2019-07-30", "close": 0.38916, "volume": 4437027.0}, {"date": "2019-07-31", "close": 0.3940245, "volume": 5145639.0}, {"date": "2019-08-01", "close": 0.408618, "volume": 4036243.0}, {"date": "2019-08-02", "close": 0.398889, "volume": 4064998.0}, {"date": "2019-08-05", "close": 0.379431, "volume": 4972160.0}, {"date": "2019-08-06", "close": 0.3551085, "volume": 9069439.0}, {"date": "2019-08-07", "close": 0.379431, "volume": 2407346.0}, {"date": "2019-08-08", "close": 0.3648375, "volume": 1118363.0}, {"date": "2019-08-09", "close": 0.3648375, "volume": 1462611.0}, {"date": "2019-08-12", "close": 0.369702, "volume": 2910279.0}, {"date": "2019-08-13", "close": 0.369702, "volume": 4733509.0}, {"date": "2019-08-14", "close": 0.3745665, "volume": 3488012.0}, {"date": "2019-08-15", "close": 0.369702, "volume": 2426438.0}, {"date": "2019-08-16", "close": 0.359973, "volume": 8030557.0}, {"date": "2019-08-19", "close": 0.379431, "volume": 2219875.0}, {"date": "2019-08-20", "close": 0.369702, "volume": 2021194.0}, {"date": "2019-08-21", "close": 0.379431, "volume": 1058360.0}, {"date": "2019-08-22", "close": 0.379431, "volume": 1537440.0}, {"date": "2019-08-23", "close": 0.379431, "volume": 2447726.0}, {"date": "2019-08-26", "close": 0.3842955, "volume": 4250838.0}, {"date": "2019-08-27", "close": 0.379431, "volume": 3819883.0}, {"date": "2019-08-28", "close": 0.3745665, "volume": 2196257.0}, {"date": "2019-08-29", "close": 0.3745665, "volume": 2982462.0}, {"date": "2019-08-30", "close": 0.3648375, "volume": 1926770.0}, {"date": "2019-09-02", "close": 0.3745665, "volume": 2102600.0}, {"date": "2019-09-03", "close": 0.3648375, "volume": 1432093.0}, {"date": "2019-09-04", "close": 0.359973, "volume": 2988738.0}, {"date": "2019-09-05", "close": 0.3648375, "volume": 6339594.0}, {"date": "2019-09-06", "close": 0.369702, "volume": 6811709.0}, {"date": "2019-09-09", "close": 0.38916, "volume": 3191925.0}, {"date": "2019-09-10", "close": 0.38916, "volume": 2451923.0}, {"date": "2019-09-11", "close": 0.38916, "volume": 2695639.0}, {"date": "2019-09-12", "close": 0.379431, "volume": 2513466.0}, {"date": "2019-09-13", "close": 0.3842955, "volume": 3939789.0}, {"date": "2019-09-16", "close": 0.3842955, "volume": 2694660.0}, {"date": "2019-09-17", "close": 0.3940245, "volume": 2531835.0}, {"date": "2019-09-18", "close": 0.408618, "volume": 4329910.0}, {"date": "2019-09-19", "close": 0.398889, "volume": 5604857.0}, {"date": "2019-09-20", "close": 0.4037535, "volume": 40801901.0}, {"date": "2019-09-23", "close": 0.398889, "volume": 3305477.0}, {"date": "2019-09-24", "close": 0.3842955, "volume": 3564340.0}, {"date": "2019-09-25", "close": 0.379431, "volume": 3804643.0}, {"date": "2019-09-26", "close": 0.379431, "volume": 4111940.0}, {"date": "2019-09-27", "close": 0.379431, "volume": 8339162.0}, {"date": "2019-09-30", "close": 0.379431, "volume": 2732674.0}, {"date": "2019-10-01", "close": 0.3745665, "volume": 3887196.0}, {"date": "2019-10-02", "close": 0.359973, "volume": 5079615.0}, {"date": "2019-10-03", "close": 0.359973, "volume": 3918466.0}, {"date": "2019-10-04", "close": 0.3648375, "volume": 1481152.0}, {"date": "2019-10-07", "close": 0.3648375, "volume": 2691498.0}, {"date": "2019-10-08", "close": 0.3745665, "volume": 1994039.0}, {"date": "2019-10-09", "close": 0.369702, "volume": 2083554.0}, {"date": "2019-10-10", "close": 0.369702, "volume": 2500675.0}, {"date": "2019-10-11", "close": 0.359973, "volume": 6635312.0}, {"date": "2019-10-14", "close": 0.3551085, "volume": 3021944.0}, {"date": "2019-10-15", "close": 0.340515, "volume": 8633411.0}, {"date": "2019-10-16", "close": 0.3356505, "volume": 5193362.0}, {"date": "2019-10-17", "close": 0.330786, "volume": 1904539.0}, {"date": "2019-10-18", "close": 0.340515, "volume": 3278802.0}, {"date": "2019-10-21", "close": 0.3356505, "volume": 4942945.0}, {"date": "2019-10-22", "close": 0.340515, "volume": 1855073.0}, {"date": "2019-10-23", "close": 0.3356505, "volume": 1526806.0}, {"date": "2019-10-24", "close": 0.3259215, "volume": 1925807.0}, {"date": "2019-10-25", "close": 0.321057, "volume": 3044987.0}, {"date": "2019-10-28", "close": 0.311328, "volume": 10540728.0}, {"date": "2019-10-29", "close": 0.301599, "volume": 6049553.0}, {"date": "2019-10-30", "close": 0.3161925, "volume": 3396965.0}, {"date": "2019-10-31", "close": 0.3259215, "volume": 9226702.0}, {"date": "2019-11-01", "close": 0.3161925, "volume": 8334222.0}, {"date": "2019-11-04", "close": 0.3161925, "volume": 9100845.0}, {"date": "2019-11-05", "close": 0.3064635, "volume": 11210713.0}, {"date": "2019-11-06", "close": 0.2675475, "volume": 11532338.0}, {"date": "2019-11-07", "close": 0.2578185, "volume": 8478583.0}, {"date": "2019-11-08", "close": 0.243225, "volume": 12374496.0}, {"date": "2019-11-11", "close": 0.252954, "volume": 5692255.0}, {"date": "2019-11-12", "close": 0.252954, "volume": 8354392.0}, {"date": "2019-11-13", "close": 0.252954, "volume": 10138149.0}, {"date": "2019-11-14", "close": 0.2480895, "volume": 5146003.0}, {"date": "2019-11-15", "close": 0.252954, "volume": 3106465.0}, {"date": "2019-11-18", "close": 0.2480895, "volume": 2696050.0}, {"date": "2019-11-19", "close": 0.252954, "volume": 7791230.0}, {"date": "2019-11-20", "close": 0.2578185, "volume": 12867292.0}, {"date": "2019-11-21", "close": 0.252954, "volume": 6788460.0}, {"date": "2019-11-22", "close": 0.2480895, "volume": 1036508.0}, {"date": "2019-11-25", "close": 0.243225, "volume": 4058132.0}, {"date": "2019-11-26", "close": 0.243225, "volume": 7165064.0}, {"date": "2019-11-27", "close": 0.243225, "volume": 3956442.0}, {"date": "2019-11-28", "close": 0.243225, "volume": 2679621.0}, {"date": "2019-11-29", "close": 0.243225, "volume": 1520090.0}, {"date": "2019-12-02", "close": 0.243225, "volume": 1693203.0}, {"date": "2019-12-03", "close": 0.2480895, "volume": 5332926.0}, {"date": "2019-12-04", "close": 0.243225, "volume": 3224747.0}, {"date": "2019-12-05", "close": 0.243225, "volume": 6864330.0}, {"date": "2019-12-06", "close": 0.243225, "volume": 1772906.0}, {"date": "2019-12-09", "close": 0.233496, "volume": 6096976.0}, {"date": "2019-12-10", "close": 0.2383605, "volume": 2750423.0}, {"date": "2019-12-11", "close": 0.2286315, "volume": 3811372.0}, {"date": "2019-12-12", "close": 0.2383605, "volume": 5314113.0}, {"date": "2019-12-13", "close": 0.243225, "volume": 7382720.0}, {"date": "2019-12-16", "close": 0.2578185, "volume": 40112063.0}, {"date": "2019-12-17", "close": 0.2578185, "volume": 12076026.0}, {"date": "2019-12-18", "close": 0.262683, "volume": 21947984.0}, {"date": "2019-12-19", "close": 0.282141, "volume": 11186597.0}, {"date": "2019-12-20", "close": 0.272412, "volume": 38113322.0}, {"date": "2019-12-23", "close": 0.2772765, "volume": 3706164.0}, {"date": "2019-12-24", "close": 0.2772765, "volume": 1157823.0}, {"date": "2019-12-27", "close": 0.282141, "volume": 3382911.0}, {"date": "2019-12-30", "close": 0.272412, "volume": 2810737.0}, {"date": "2019-12-31", "close": 0.272412, "volume": 3231990.0}, {"date": "2020-01-02", "close": 0.282141, "volume": 1706830.0}, {"date": "2020-01-03", "close": 0.29187, "volume": 3424232.0}, {"date": "2020-01-06", "close": 0.282141, "volume": 1720709.0}, {"date": "2020-01-07", "close": 0.282141, "volume": 2577110.0}, {"date": "2020-01-08", "close": 0.2870055, "volume": 3662362.0}, {"date": "2020-01-09", "close": 0.2967345, "volume": 2496390.0}, {"date": "2020-01-10", "close": 0.2967345, "volume": 2224442.0}, {"date": "2020-01-13", "close": 0.2967345, "volume": 2502138.0}, {"date": "2020-01-14", "close": 0.2967345, "volume": 1287254.0}, {"date": "2020-01-15", "close": 0.3064635, "volume": 2190246.0}, {"date": "2020-01-16", "close": 0.2967345, "volume": 1413358.0}, {"date": "2020-01-17", "close": 0.301599, "volume": 1444865.0}, {"date": "2020-01-20", "close": 0.301599, "volume": 1403037.0}, {"date": "2020-01-21", "close": 0.301599, "volume": 1117257.0}, {"date": "2020-01-22", "close": 0.301599, "volume": 1542856.0}, {"date": "2020-01-23", "close": 0.301599, "volume": 1025846.0}, {"date": "2020-01-24", "close": 0.2967345, "volume": 1225479.0}, {"date": "2020-01-28", "close": 0.2772765, "volume": 3983874.0}, {"date": "2020-01-29", "close": 0.2870055, "volume": 1140280.0}, {"date": "2020-01-30", "close": 0.2772765, "volume": 1943040.0}, {"date": "2020-01-31", "close": 0.282141, "volume": 3426582.0}, {"date": "2020-02-03", "close": 0.2675475, "volume": 4023173.0}, {"date": "2020-02-04", "close": 0.2675475, "volume": 1744955.0}, {"date": "2020-02-05", "close": 0.2675475, "volume": 1441564.0}, {"date": "2020-02-06", "close": 0.2675475, "volume": 1571041.0}, {"date": "2020-02-07", "close": 0.272412, "volume": 1166984.0}, {"date": "2020-02-10", "close": 0.2675475, "volume": 2126413.0}, {"date": "2020-02-11", "close": 0.262683, "volume": 1742442.0}, {"date": "2020-02-12", "close": 0.282141, "volume": 1672540.0}, {"date": "2020-02-13", "close": 0.282141, "volume": 3377967.0}, {"date": "2020-02-14", "close": 0.2870055, "volume": 3906248.0}, {"date": "2020-02-17", "close": 0.282141, "volume": 3792173.0}, {"date": "2020-02-18", "close": 0.2675475, "volume": 913292.0}, {"date": "2020-02-19", "close": 0.2675475, "volume": 6011931.0}, {"date": "2020-02-20", "close": 0.2675475, "volume": 2344788.0}, {"date": "2020-02-21", "close": 0.272412, "volume": 2237134.0}, {"date": "2020-02-24", "close": 0.262683, "volume": 11196636.0}, {"date": "2020-02-25", "close": 0.262683, "volume": 3144325.0}, {"date": "2020-02-26", "close": 0.2480895, "volume": 5004845.0}, {"date": "2020-02-27", "close": 0.243225, "volume": 7097969.0}, {"date": "2020-02-28", "close": 0.233496, "volume": 7977621.0}, {"date": "2020-03-02", "close": 0.233496, "volume": 9353114.0}, {"date": "2020-03-03", "close": 0.243225, "volume": 5442479.0}, {"date": "2020-03-04", "close": 0.2480895, "volume": 7387156.0}, {"date": "2020-03-05", "close": 0.243225, "volume": 4961072.0}, {"date": "2020-03-06", "close": 0.2383605, "volume": 5737513.0}, {"date": "2020-03-09", "close": 0.223767, "volume": 12095069.0}, {"date": "2020-03-10", "close": 0.233496, "volume": 3049114.0}, {"date": "2020-03-11", "close": 0.2189025, "volume": 3379065.0}, {"date": "2020-03-12", "close": 0.223767, "volume": 5568110.0}, {"date": "2020-03-13", "close": 0.2189025, "volume": 10961289.0}, {"date": "2020-03-16", "close": 0.1994445, "volume": 3781321.0}, {"date": "2020-03-17", "close": 0.214038, "volume": 3773719.0}, {"date": "2020-03-18", "close": 0.1994445, "volume": 5900161.0}, {"date": "2020-03-19", "close": 0.1897155, "volume": 5399880.0}, {"date": "2020-03-20", "close": 0.2383605, "volume": 13325402.0}, {"date": "2020-03-23", "close": 0.214038, "volume": 4989189.0}, {"date": "2020-03-24", "close": 0.1897155, "volume": 5455831.0}, {"date": "2020-03-25", "close": 0.2091735, "volume": 2516061.0}, {"date": "2020-03-26", "close": 0.214038, "volume": 9067273.0}, {"date": "2020-03-27", "close": 0.1994445, "volume": 3401549.0}, {"date": "2020-03-30", "close": 0.223767, "volume": 5881195.0}, {"date": "2020-03-31", "close": 0.214038, "volume": 6413612.0}, {"date": "2020-04-01", "close": 0.2189025, "volume": 1517846.0}, {"date": "2020-04-02", "close": 0.2189025, "volume": 1903319.0}, {"date": "2020-04-03", "close": 0.2189025, "volume": 5124155.0}, {"date": "2020-04-06", "close": 0.2189025, "volume": 5202109.0}, {"date": "2020-04-07", "close": 0.2286315, "volume": 3543068.0}, {"date": "2020-04-08", "close": 0.223767, "volume": 2831053.0}, {"date": "2020-04-09", "close": 0.2189025, "volume": 6487873.0}, {"date": "2020-04-14", "close": 0.2480895, "volume": 7523725.0}, {"date": "2020-04-15", "close": 0.252954, "volume": 4590752.0}, {"date": "2020-04-16", "close": 0.2383605, "volume": 1773783.0}, {"date": "2020-04-17", "close": 0.2383605, "volume": 1543191.0}, {"date": "2020-04-20", "close": 0.2480895, "volume": 1351004.0}, {"date": "2020-04-21", "close": 0.2480895, "volume": 1446836.0}, {"date": "2020-04-22", "close": 0.243225, "volume": 2459181.0}, {"date": "2020-04-23", "close": 0.2383605, "volume": 5619731.0}, {"date": "2020-04-24", "close": 0.233496, "volume": 3446228.0}, {"date": "2020-04-27", "close": 0.2480895, "volume": 4314628.0}, {"date": "2020-04-28", "close": 0.252954, "volume": 2872819.0}, {"date": "2020-04-29", "close": 0.262683, "volume": 5422280.0}, {"date": "2020-04-30", "close": 0.262683, "volume": 3346910.0}, {"date": "2020-05-01", "close": 0.262683, "volume": 3985123.0}, {"date": "2020-05-04", "close": 0.272412, "volume": 2399211.0}, {"date": "2020-05-05", "close": 0.272412, "volume": 4790001.0}, {"date": "2020-05-06", "close": 0.2675475, "volume": 1704098.0}, {"date": "2020-05-07", "close": 0.262683, "volume": 865330.0}, {"date": "2020-05-08", "close": 0.272412, "volume": 2289299.0}, {"date": "2020-05-11", "close": 0.262683, "volume": 2588275.0}, {"date": "2020-05-12", "close": 0.262683, "volume": 1872847.0}, {"date": "2020-05-13", "close": 0.262683, "volume": 3183022.0}, {"date": "2020-05-14", "close": 0.2675475, "volume": 2510673.0}, {"date": "2020-05-15", "close": 0.262683, "volume": 3059204.0}, {"date": "2020-05-18", "close": 0.262683, "volume": 3335856.0}, {"date": "2020-05-19", "close": 0.2772765, "volume": 1163338.0}, {"date": "2020-05-20", "close": 0.2772765, "volume": 1602017.0}, {"date": "2020-05-21", "close": 0.2772765, "volume": 4624316.0}, {"date": "2020-05-22", "close": 0.2870055, "volume": 3734241.0}, {"date": "2020-05-25", "close": 0.29187, "volume": 1515626.0}, {"date": "2020-05-26", "close": 0.282141, "volume": 2207306.0}, {"date": "2020-05-27", "close": 0.272412, "volume": 2642083.0}, {"date": "2020-05-28", "close": 0.2772765, "volume": 2243665.0}, {"date": "2020-05-29", "close": 0.272412, "volume": 7993153.0}, {"date": "2020-06-01", "close": 0.282141, "volume": 2272680.0}, {"date": "2020-06-02", "close": 0.2772765, "volume": 3097932.0}, {"date": "2020-06-03", "close": 0.272412, "volume": 2877991.0}, {"date": "2020-06-04", "close": 0.29187, "volume": 2249813.0}, {"date": "2020-06-05", "close": 0.29187, "volume": 4321193.0}, {"date": "2020-06-09", "close": 0.2870055, "volume": 2435026.0}, {"date": "2020-06-10", "close": 0.2870055, "volume": 2902812.0}, {"date": "2020-06-11", "close": 0.272412, "volume": 5435768.0}, {"date": "2020-06-12", "close": 0.2578185, "volume": 9799126.0}, {"date": "2020-06-15", "close": 0.243225, "volume": 13241083.0}, {"date": "2020-06-16", "close": 0.2480895, "volume": 11647507.0}, {"date": "2020-06-17", "close": 0.2480895, "volume": 5627200.0}, {"date": "2020-06-18", "close": 0.262683, "volume": 9847675.0}, {"date": "2020-06-19", "close": 0.272412, "volume": 9289780.0}, {"date": "2020-06-22", "close": 0.2772765, "volume": 2242810.0}, {"date": "2020-06-23", "close": 0.2772765, "volume": 4666361.0}, {"date": "2020-06-24", "close": 0.272412, "volume": 1692505.0}, {"date": "2020-06-25", "close": 0.2772765, "volume": 4226504.0}, {"date": "2020-06-26", "close": 0.2772765, "volume": 1037859.0}, {"date": "2020-06-29", "close": 0.2772765, "volume": 2865231.0}, {"date": "2020-06-30", "close": 0.272412, "volume": 10332773.0}, {"date": "2020-07-01", "close": 0.2675475, "volume": 1898378.0}, {"date": "2020-07-02", "close": 0.262683, "volume": 883574.0}, {"date": "2020-07-03", "close": 0.262683, "volume": 3239008.0}, {"date": "2020-07-06", "close": 0.262683, "volume": 1881597.0}, {"date": "2020-07-07", "close": 0.2675475, "volume": 1290072.0}, {"date": "2020-07-08", "close": 0.262683, "volume": 973170.0}, {"date": "2020-07-09", "close": 0.2675475, "volume": 763160.0}, {"date": "2020-07-10", "close": 0.2772765, "volume": 1059720.0}, {"date": "2020-07-13", "close": 0.262683, "volume": 1292821.0}, {"date": "2020-07-14", "close": 0.262683, "volume": 933991.0}, {"date": "2020-07-15", "close": 0.262683, "volume": 2041522.0}, {"date": "2020-07-16", "close": 0.2675475, "volume": 293240.0}, {"date": "2020-07-17", "close": 0.262683, "volume": 1136421.0}, {"date": "2020-07-20", "close": 0.272412, "volume": 2045170.0}, {"date": "2020-07-21", "close": 0.282141, "volume": 3577794.0}, {"date": "2020-07-22", "close": 0.2870055, "volume": 1409441.0}, {"date": "2020-07-23", "close": 0.2870055, "volume": 1032439.0}, {"date": "2020-07-24", "close": 0.29187, "volume": 11301306.0}, {"date": "2020-07-27", "close": 0.282141, "volume": 5155442.0}, {"date": "2020-07-28", "close": 0.29187, "volume": 2165123.0}, {"date": "2020-07-29", "close": 0.282141, "volume": 1737902.0}, {"date": "2020-07-30", "close": 0.282141, "volume": 674945.0}, {"date": "2020-07-31", "close": 0.2870055, "volume": 913934.0}, {"date": "2020-08-03", "close": 0.282141, "volume": 1399204.0}, {"date": "2020-08-04", "close": 0.282141, "volume": 1251257.0}, {"date": "2020-08-05", "close": 0.282141, "volume": 1892439.0}, {"date": "2020-08-06", "close": 0.2870055, "volume": 553387.0}, {"date": "2020-08-07", "close": 0.301599, "volume": 6953011.0}, {"date": "2020-08-10", "close": 0.311328, "volume": 2019758.0}, {"date": "2020-08-11", "close": 0.29187, "volume": 2912078.0}, {"date": "2020-08-12", "close": 0.301599, "volume": 2277131.0}, {"date": "2020-08-13", "close": 0.29187, "volume": 1024861.0}, {"date": "2020-08-14", "close": 0.2870055, "volume": 1051510.0}, {"date": "2020-08-17", "close": 0.2967345, "volume": 541524.0}, {"date": "2020-08-18", "close": 0.2870055, "volume": 1893591.0}, {"date": "2020-08-19", "close": 0.272412, "volume": 3080584.0}, {"date": "2020-08-20", "close": 0.29187, "volume": 1186401.0}, {"date": "2020-08-21", "close": 0.282141, "volume": 1603479.0}, {"date": "2020-08-24", "close": 0.282141, "volume": 665446.0}, {"date": "2020-08-25", "close": 0.2772765, "volume": 3878679.0}, {"date": "2020-08-26", "close": 0.2675475, "volume": 5592978.0}, {"date": "2020-08-27", "close": 0.272412, "volume": 5653583.0}, {"date": "2020-08-28", "close": 0.272412, "volume": 1563269.0}, {"date": "2020-08-31", "close": 0.2675475, "volume": 1032166.0}, {"date": "2020-09-01", "close": 0.2675475, "volume": 1883133.0}, {"date": "2020-09-02", "close": 0.262683, "volume": 2613772.0}, {"date": "2020-09-03", "close": 0.262683, "volume": 1670817.0}, {"date": "2020-09-04", "close": 0.262683, "volume": 1462113.0}, {"date": "2020-09-07", "close": 0.2675475, "volume": 2259193.0}, {"date": "2020-09-08", "close": 0.2578185, "volume": 1968684.0}, {"date": "2020-09-09", "close": 0.2480895, "volume": 3590104.0}, {"date": "2020-09-10", "close": 0.262683, "volume": 1294131.0}, {"date": "2020-09-11", "close": 0.262683, "volume": 2309825.0}, {"date": "2020-09-14", "close": 0.2578185, "volume": 3295191.0}, {"date": "2020-09-15", "close": 0.2480895, "volume": 2472962.0}, {"date": "2020-09-16", "close": 0.252954, "volume": 1130722.0}, {"date": "2020-09-17", "close": 0.262683, "volume": 4141301.0}, {"date": "2020-09-18", "close": 0.262683, "volume": 5051938.0}, {"date": "2020-09-21", "close": 0.262683, "volume": 1286372.0}, {"date": "2020-09-22", "close": 0.262683, "volume": 2854974.0}, {"date": "2020-09-23", "close": 0.262683, "volume": 1747305.0}, {"date": "2020-09-24", "close": 0.2675475, "volume": 4309562.0}, {"date": "2020-09-25", "close": 0.2675475, "volume": 3612311.0}, {"date": "2020-09-28", "close": 0.2675475, "volume": 1055714.0}, {"date": "2020-09-29", "close": 0.272412, "volume": 2179973.0}, {"date": "2020-09-30", "close": 0.272412, "volume": 2043533.0}, {"date": "2020-10-01", "close": 0.272412, "volume": 734642.0}, {"date": "2020-10-02", "close": 0.2578185, "volume": 2350301.0}, {"date": "2020-10-05", "close": 0.2578185, "volume": 1590946.0}, {"date": "2020-10-06", "close": 0.262683, "volume": 11942856.0}, {"date": "2020-10-07", "close": 0.262683, "volume": 914616.0}, {"date": "2020-10-08", "close": 0.272412, "volume": 883741.0}, {"date": "2020-10-09", "close": 0.272412, "volume": 850223.0}, {"date": "2020-10-12", "close": 0.272412, "volume": 429929.0}, {"date": "2020-10-13", "close": 0.2675475, "volume": 9538351.0}, {"date": "2020-10-14", "close": 0.2675475, "volume": 1459961.0}, {"date": "2020-10-15", "close": 0.272412, "volume": 2266390.0}, {"date": "2020-10-16", "close": 0.272412, "volume": 983687.0}, {"date": "2020-10-19", "close": 0.2675475, "volume": 955736.0}, {"date": "2020-10-20", "close": 0.272412, "volume": 2088017.0}, {"date": "2020-10-21", "close": 0.2675475, "volume": 2172002.0}, {"date": "2020-10-22", "close": 0.272412, "volume": 1647366.0}, {"date": "2020-10-23", "close": 0.272412, "volume": 1051280.0}, {"date": "2020-10-26", "close": 0.2772765, "volume": 746244.0}, {"date": "2020-10-27", "close": 0.2675475, "volume": 2259101.0}, {"date": "2020-10-28", "close": 0.272412, "volume": 2199896.0}, {"date": "2020-10-29", "close": 0.272412, "volume": 3268050.0}, {"date": "2020-10-30", "close": 0.2772765, "volume": 2338893.0}, {"date": "2020-11-02", "close": 0.282141, "volume": 3802298.0}, {"date": "2020-11-03", "close": 0.262683, "volume": 1992822.0}, {"date": "2020-11-04", "close": 0.252954, "volume": 1710447.0}, {"date": "2020-11-05", "close": 0.252954, "volume": 7972975.0}, {"date": "2020-11-06", "close": 0.262683, "volume": 2744311.0}, {"date": "2020-11-09", "close": 0.2578185, "volume": 12162130.0}, {"date": "2020-11-10", "close": 0.262683, "volume": 3836704.0}, {"date": "2020-11-11", "close": 0.2675475, "volume": 2176954.0}, {"date": "2020-11-12", "close": 0.2772765, "volume": 1829052.0}, {"date": "2020-11-13", "close": 0.2772765, "volume": 1906765.0}, {"date": "2020-11-16", "close": 0.282141, "volume": 382770.0}, {"date": "2020-11-17", "close": 0.2772765, "volume": 1175842.0}, {"date": "2020-11-18", "close": 0.272412, "volume": 410699.0}, {"date": "2020-11-19", "close": 0.2772765, "volume": 3785905.0}, {"date": "2020-11-20", "close": 0.2675475, "volume": 936499.0}, {"date": "2020-11-23", "close": 0.282141, "volume": 1500403.0}, {"date": "2020-11-24", "close": 0.282141, "volume": 5382193.0}, {"date": "2020-11-25", "close": 0.282141, "volume": 2407338.0}, {"date": "2020-11-26", "close": 0.282141, "volume": 5406560.0}, {"date": "2020-11-27", "close": 0.2870055, "volume": 1832920.0}, {"date": "2020-11-30", "close": 0.272412, "volume": 11168389.0}, {"date": "2020-12-01", "close": 0.2772765, "volume": 1208274.0}, {"date": "2020-12-02", "close": 0.2675475, "volume": 1932349.0}, {"date": "2020-12-03", "close": 0.272412, "volume": 13807903.0}, {"date": "2020-12-04", "close": 0.2772765, "volume": 8469487.0}, {"date": "2020-12-07", "close": 0.2772765, "volume": 5460500.0}, {"date": "2020-12-08", "close": 0.2772765, "volume": 2261809.0}, {"date": "2020-12-09", "close": 0.2772765, "volume": 1603916.0}, {"date": "2020-12-10", "close": 0.2675475, "volume": 2132233.0}, {"date": "2020-12-11", "close": 0.272412, "volume": 2260327.0}, {"date": "2020-12-14", "close": 0.2772765, "volume": 1041148.0}, {"date": "2020-12-15", "close": 0.2772765, "volume": 5777929.0}, {"date": "2020-12-16", "close": 0.2675475, "volume": 4986054.0}, {"date": "2020-12-17", "close": 0.2772765, "volume": 4616523.0}, {"date": "2020-12-18", "close": 0.272412, "volume": 8001938.0}, {"date": "2020-12-21", "close": 0.282141, "volume": 3435726.0}, {"date": "2020-12-22", "close": 0.301599, "volume": 11616634.0}, {"date": "2020-12-23", "close": 0.3064635, "volume": 6108620.0}, {"date": "2020-12-24", "close": 0.3064635, "volume": 980947.0}, {"date": "2020-12-29", "close": 0.301599, "volume": 2027036.0}, {"date": "2020-12-30", "close": 0.29187, "volume": 1058235.0}, {"date": "2020-12-31", "close": 0.2967345, "volume": 321865.0}, {"date": "2021-01-04", "close": 0.3161925, "volume": 2528176.0}, {"date": "2021-01-05", "close": 0.321057, "volume": 3052685.0}, {"date": "2021-01-06", "close": 0.3356505, "volume": 5389762.0}, {"date": "2021-01-07", "close": 0.340515, "volume": 2939262.0}, {"date": "2021-01-08", "close": 0.3161925, "volume": 3521755.0}, {"date": "2021-01-11", "close": 0.3161925, "volume": 1966854.0}, {"date": "2021-01-12", "close": 0.2967345, "volume": 4092187.0}, {"date": "2021-01-13", "close": 0.29187, "volume": 2612841.0}, {"date": "2021-01-14", "close": 0.311328, "volume": 1427243.0}, {"date": "2021-01-15", "close": 0.311328, "volume": 1273422.0}, {"date": "2021-01-18", "close": 0.311328, "volume": 2199639.0}, {"date": "2021-01-19", "close": 0.3064635, "volume": 560950.0}, {"date": "2021-01-20", "close": 0.311328, "volume": 662455.0}, {"date": "2021-01-21", "close": 0.321057, "volume": 2094015.0}, {"date": "2021-01-22", "close": 0.321057, "volume": 2106081.0}, {"date": "2021-01-25", "close": 0.311328, "volume": 1347015.0}, {"date": "2021-01-27", "close": 0.311328, "volume": 1270008.0}, {"date": "2021-01-28", "close": 0.301599, "volume": 2027096.0}, {"date": "2021-01-29", "close": 0.2870055, "volume": 2821661.0}, {"date": "2021-02-01", "close": 0.2967345, "volume": 2001814.0}, {"date": "2021-02-02", "close": 0.301599, "volume": 1001040.0}, {"date": "2021-02-03", "close": 0.311328, "volume": 1703778.0}, {"date": "2021-02-04", "close": 0.301599, "volume": 1562022.0}, {"date": "2021-02-05", "close": 0.29187, "volume": 978199.0}, {"date": "2021-02-08", "close": 0.3064635, "volume": 753160.0}, {"date": "2021-02-09", "close": 0.311328, "volume": 1851805.0}, {"date": "2021-02-10", "close": 0.340515, "volume": 7408025.0}, {"date": "2021-02-11", "close": 0.321057, "volume": 1027477.0}, {"date": "2021-02-12", "close": 0.330786, "volume": 1146425.0}, {"date": "2021-02-15", "close": 0.321057, "volume": 609967.0}, {"date": "2021-02-16", "close": 0.321057, "volume": 470041.0}, {"date": "2021-02-17", "close": 0.3356505, "volume": 1573717.0}, {"date": "2021-02-18", "close": 0.350244, "volume": 8358723.0}, {"date": "2021-02-19", "close": 0.3453795, "volume": 1220530.0}, {"date": "2021-02-22", "close": 0.3453795, "volume": 908634.0}, {"date": "2021-02-23", "close": 0.3648375, "volume": 3877163.0}, {"date": "2021-02-24", "close": 0.3356505, "volume": 3325312.0}, {"date": "2021-02-25", "close": 0.3453795, "volume": 3064800.0}, {"date": "2021-02-26", "close": 0.3453795, "volume": 5288396.0}, {"date": "2021-03-01", "close": 0.3259215, "volume": 1002106.0}, {"date": "2021-03-02", "close": 0.321057, "volume": 3593728.0}, {"date": "2021-03-03", "close": 0.321057, "volume": 527632.0}, {"date": "2021-03-04", "close": 0.330786, "volume": 1033293.0}, {"date": "2021-03-05", "close": 0.340515, "volume": 2805505.0}, {"date": "2021-03-08", "close": 0.3356505, "volume": 2028825.0}, {"date": "2021-03-09", "close": 0.3259215, "volume": 1016819.0}, {"date": "2021-03-10", "close": 0.3259215, "volume": 2459329.0}, {"date": "2021-03-11", "close": 0.321057, "volume": 1116942.0}, {"date": "2021-03-12", "close": 0.321057, "volume": 578032.0}, {"date": "2021-03-15", "close": 0.29187, "volume": 10875754.0}, {"date": "2021-03-16", "close": 0.2870055, "volume": 11869887.0}, {"date": "2021-03-17", "close": 0.282141, "volume": 11962562.0}, {"date": "2021-03-18", "close": 0.2772765, "volume": 11938680.0}, {"date": "2021-03-19", "close": 0.2870055, "volume": 63257417.0}, {"date": "2021-03-22", "close": 0.29187, "volume": 11918368.0}, {"date": "2021-03-23", "close": 0.2870055, "volume": 4258898.0}, {"date": "2021-03-24", "close": 0.2772765, "volume": 2312933.0}, {"date": "2021-03-25", "close": 0.29187, "volume": 2539041.0}, {"date": "2021-03-26", "close": 0.301599, "volume": 3085586.0}, {"date": "2021-03-29", "close": 0.3064635, "volume": 1795277.0}, {"date": "2021-03-30", "close": 0.3161925, "volume": 4514212.0}, {"date": "2021-03-31", "close": 0.3064635, "volume": 1686718.0}, {"date": "2021-04-01", "close": 0.3161925, "volume": 2315114.0}, {"date": "2021-04-06", "close": 0.3161925, "volume": 3932632.0}, {"date": "2021-04-07", "close": 0.321057, "volume": 2751032.0}, {"date": "2021-04-08", "close": 0.3161925, "volume": 1014842.0}, {"date": "2021-04-09", "close": 0.3064635, "volume": 2331250.0}, {"date": "2021-04-12", "close": 0.301599, "volume": 946253.0}, {"date": "2021-04-13", "close": 0.2967345, "volume": 1830159.0}, {"date": "2021-04-14", "close": 0.3064635, "volume": 280151311.0}, {"date": "2021-04-15", "close": 0.3161925, "volume": 5222788.0}, {"date": "2021-04-16", "close": 0.3259215, "volume": 4815982.0}, {"date": "2021-04-19", "close": 0.311328, "volume": 1425269.0}, {"date": "2021-04-20", "close": 0.321057, "volume": 2783464.0}, {"date": "2021-04-21", "close": 0.3064635, "volume": 1222385.0}, {"date": "2021-04-22", "close": 0.3161925, "volume": 2815330.0}, {"date": "2021-04-23", "close": 0.321057, "volume": 3309108.0}, {"date": "2021-04-26", "close": 0.321057, "volume": 2822354.0}, {"date": "2021-04-27", "close": 0.330786, "volume": 9419082.0}, {"date": "2021-04-28", "close": 0.3356505, "volume": 3382761.0}, {"date": "2021-04-29", "close": 0.330786, "volume": 1026707.0}, {"date": "2021-04-30", "close": 0.34, "volume": 1555691.0}, {"date": "2021-05-03", "close": 0.34, "volume": 2324384.0}, {"date": "2021-05-04", "close": 0.34, "volume": 4026445.0}, {"date": "2021-05-05", "close": 0.33, "volume": 2253405.0}, {"date": "2021-05-06", "close": 0.3, "volume": 3600871.0}, {"date": "2021-05-07", "close": 0.31, "volume": 1227784.0}, {"date": "2021-05-10", "close": 0.315, "volume": 2406018.0}, {"date": "2021-05-11", "close": 0.31, "volume": 1746046.0}, {"date": "2021-05-12", "close": 0.315, "volume": 4662685.0}, {"date": "2021-05-13", "close": 0.295, "volume": 6474812.0}, {"date": "2021-05-14", "close": 0.29, "volume": 1340056.0}, {"date": "2021-05-17", "close": 0.28, "volume": 2839640.0}, {"date": "2021-05-18", "close": 0.3, "volume": 1758722.0}, {"date": "2021-05-19", "close": 0.295, "volume": 6439871.0}, {"date": "2021-05-20", "close": 0.295, "volume": 1997262.0}, {"date": "2021-05-21", "close": 0.295, "volume": 892751.0}, {"date": "2021-05-24", "close": 0.29, "volume": 1595791.0}, {"date": "2021-05-25", "close": 0.29, "volume": 2203919.0}, {"date": "2021-05-26", "close": 0.29, "volume": 802607.0}, {"date": "2021-05-27", "close": 0.285, "volume": 6435465.0}, {"date": "2021-05-28", "close": 0.29, "volume": 3399529.0}, {"date": "2021-05-31", "close": 0.29, "volume": 1619708.0}, {"date": "2021-06-01", "close": 0.285, "volume": 723098.0}, {"date": "2021-06-02", "close": 0.29, "volume": 6583423.0}, {"date": "2021-06-03", "close": 0.3, "volume": 1516146.0}, {"date": "2021-06-04", "close": 0.315, "volume": 5137854.0}, {"date": "2021-06-07", "close": 0.315, "volume": 1176816.0}, {"date": "2021-06-08", "close": 0.3, "volume": 2093727.0}, {"date": "2021-06-09", "close": 0.31, "volume": 909693.0}, {"date": "2021-06-10", "close": 0.305, "volume": 1266434.0}, {"date": "2021-06-11", "close": 0.31, "volume": 1164773.0}, {"date": "2021-06-15", "close": 0.3, "volume": 2205002.0}, {"date": "2021-06-16", "close": 0.31, "volume": 1161087.0}, {"date": "2021-06-17", "close": 0.3, "volume": 1586833.0}, {"date": "2021-06-18", "close": 0.3, "volume": 3048889.0}, {"date": "2021-06-21", "close": 0.295, "volume": 2800124.0}, {"date": "2021-06-22", "close": 0.29, "volume": 2264523.0}, {"date": "2021-06-23", "close": 0.285, "volume": 3655884.0}, {"date": "2021-06-24", "close": 0.28, "volume": 2420107.0}, {"date": "2021-06-25", "close": 0.295, "volume": 1222683.0}, {"date": "2021-06-28", "close": 0.29, "volume": 1429435.0}, {"date": "2021-06-29", "close": 0.29, "volume": 1686821.0}, {"date": "2021-06-30", "close": 0.29, "volume": 1518408.0}, {"date": "2021-07-01", "close": 0.295, "volume": 1170739.0}, {"date": "2021-07-02", "close": 0.3, "volume": 1655774.0}, {"date": "2021-07-05", "close": 0.295, "volume": 595578.0}, {"date": "2021-07-06", "close": 0.3, "volume": 978968.0}, {"date": "2021-07-07", "close": 0.305, "volume": 874584.0}, {"date": "2021-07-08", "close": 0.305, "volume": 1026704.0}, {"date": "2021-07-09", "close": 0.305, "volume": 1960354.0}, {"date": "2021-07-12", "close": 0.3, "volume": 694578.0}, {"date": "2021-07-13", "close": 0.31, "volume": 1667290.0}, {"date": "2021-07-14", "close": 0.295, "volume": 1949702.0}, {"date": "2021-07-15", "close": 0.295, "volume": 2089330.0}, {"date": "2021-07-16", "close": 0.3, "volume": 905252.0}, {"date": "2021-07-19", "close": 0.29, "volume": 2137738.0}, {"date": "2021-07-20", "close": 0.29, "volume": 3556342.0}, {"date": "2021-07-21", "close": 0.295, "volume": 1679490.0}, {"date": "2021-07-22", "close": 0.285, "volume": 2858305.0}, {"date": "2021-07-23", "close": 0.29, "volume": 1052189.0}, {"date": "2021-07-26", "close": 0.29, "volume": 3329546.0}, {"date": "2021-07-27", "close": 0.29, "volume": 5719421.0}, {"date": "2021-07-28", "close": 0.285, "volume": 5351271.0}, {"date": "2021-07-29", "close": 0.28, "volume": 4587114.0}, {"date": "2021-07-30", "close": 0.295, "volume": 5237409.0}, {"date": "2021-08-02", "close": 0.295, "volume": 1332265.0}, {"date": "2021-08-03", "close": 0.3, "volume": 1683546.0}, {"date": "2021-08-04", "close": 0.295, "volume": 2848711.0}, {"date": "2021-08-05", "close": 0.305, "volume": 1362162.0}, {"date": "2021-08-06", "close": 0.305, "volume": 2036547.0}, {"date": "2021-08-09", "close": 0.305, "volume": 1607842.0}, {"date": "2021-08-10", "close": 0.305, "volume": 1355160.0}, {"date": "2021-08-11", "close": 0.3, "volume": 11134568.0}, {"date": "2021-08-12", "close": 0.3, "volume": 4801430.0}, {"date": "2021-08-13", "close": 0.3, "volume": 350788.0}, {"date": "2021-08-16", "close": 0.3, "volume": 4720392.0}, {"date": "2021-08-17", "close": 0.3, "volume": 3374042.0}, {"date": "2021-08-18", "close": 0.285, "volume": 7546280.0}, {"date": "2021-08-19", "close": 0.27, "volume": 7154361.0}, {"date": "2021-08-20", "close": 0.255, "volume": 9184581.0}, {"date": "2021-08-23", "close": 0.255, "volume": 6869683.0}, {"date": "2021-08-24", "close": 0.25, "volume": 4093385.0}, {"date": "2021-08-25", "close": 0.26, "volume": 4220348.0}, {"date": "2021-08-26", "close": 0.25, "volume": 3902459.0}, {"date": "2021-08-27", "close": 0.255, "volume": 1946685.0}, {"date": "2021-08-30", "close": 0.255, "volume": 2570378.0}, {"date": "2021-08-31", "close": 0.255, "volume": 13943629.0}, {"date": "2021-09-01", "close": 0.25, "volume": 2872151.0}, {"date": "2021-09-02", "close": 0.25, "volume": 2403319.0}, {"date": "2021-09-03", "close": 0.25, "volume": 1317463.0}, {"date": "2021-09-06", "close": 0.235, "volume": 7119801.0}, {"date": "2021-09-07", "close": 0.24, "volume": 13680457.0}, {"date": "2021-09-08", "close": 0.24, "volume": 2098573.0}, {"date": "2021-09-09", "close": 0.24, "volume": 4637864.0}, {"date": "2021-09-10", "close": 0.245, "volume": 6932051.0}, {"date": "2021-09-13", "close": 0.23, "volume": 4395609.0}, {"date": "2021-09-14", "close": 0.225, "volume": 6214712.0}, {"date": "2021-09-15", "close": 0.22, "volume": 5518248.0}, {"date": "2021-09-16", "close": 0.22, "volume": 3740111.0}, {"date": "2021-09-17", "close": 0.215, "volume": 50519635.0}, {"date": "2021-09-20", "close": 0.215, "volume": 4774948.0}, {"date": "2021-09-21", "close": 0.215, "volume": 5308103.0}, {"date": "2021-09-22", "close": 0.23, "volume": 3893553.0}, {"date": "2021-09-23", "close": 0.22, "volume": 923159.0}, {"date": "2021-09-24", "close": 0.22, "volume": 1937511.0}, {"date": "2021-09-27", "close": 0.23, "volume": 4358257.0}, {"date": "2021-09-28", "close": 0.225, "volume": 2788656.0}, {"date": "2021-09-29", "close": 0.225, "volume": 1946653.0}, {"date": "2021-09-30", "close": 0.22, "volume": 1635169.0}, {"date": "2021-10-01", "close": 0.22, "volume": 2892137.0}, {"date": "2021-10-04", "close": 0.215, "volume": 2556051.0}, {"date": "2021-10-05", "close": 0.21, "volume": 6311605.0}, {"date": "2021-10-06", "close": 0.225, "volume": 1404319.0}, {"date": "2021-10-07", "close": 0.225, "volume": 1568155.0}, {"date": "2021-10-08", "close": 0.225, "volume": 1218919.0}, {"date": "2021-10-11", "close": 0.225, "volume": 630183.0}, {"date": "2021-10-12", "close": 0.24, "volume": 4128667.0}, {"date": "2021-10-13", "close": 0.24, "volume": 1546216.0}, {"date": "2021-10-14", "close": 0.23, "volume": 1720060.0}, {"date": "2021-10-15", "close": 0.24, "volume": 1107504.0}, {"date": "2021-10-18", "close": 0.24, "volume": 2325594.0}, {"date": "2021-10-19", "close": 0.24, "volume": 1178147.0}, {"date": "2021-10-20", "close": 0.23, "volume": 1049216.0}, {"date": "2021-10-21", "close": 0.245, "volume": 2696166.0}, {"date": "2021-10-22", "close": 0.235, "volume": 3610994.0}, {"date": "2021-10-25", "close": 0.235, "volume": 2117697.0}, {"date": "2021-10-26", "close": 0.23, "volume": 1181481.0}, {"date": "2021-10-27", "close": 0.235, "volume": 1463213.0}, {"date": "2021-10-28", "close": 0.23, "volume": 1179892.0}, {"date": "2021-10-29", "close": 0.235, "volume": 873618.0}, {"date": "2021-11-01", "close": 0.23, "volume": 719505.0}, {"date": "2021-11-02", "close": 0.21, "volume": 4484672.0}, {"date": "2021-11-03", "close": 0.215, "volume": 2497212.0}, {"date": "2021-11-04", "close": 0.22, "volume": 2619194.0}, {"date": "2021-11-05", "close": 0.21, "volume": 2629301.0}, {"date": "2021-11-08", "close": 0.215, "volume": 707070.0}, {"date": "2021-11-09", "close": 0.225, "volume": 3783333.0}, {"date": "2021-11-10", "close": 0.245, "volume": 9145457.0}, {"date": "2021-11-11", "close": 0.24, "volume": 3366581.0}, {"date": "2021-11-12", "close": 0.23, "volume": 2986354.0}, {"date": "2021-11-15", "close": 0.23, "volume": 3746358.0}, {"date": "2021-11-16", "close": 0.22, "volume": 3172552.0}, {"date": "2021-11-17", "close": 0.215, "volume": 4369853.0}, {"date": "2021-11-18", "close": 0.21, "volume": 1999420.0}, {"date": "2021-11-19", "close": 0.21, "volume": 3417601.0}, {"date": "2021-11-22", "close": 0.215, "volume": 3561200.0}, {"date": "2021-11-23", "close": 0.205, "volume": 4386208.0}, {"date": "2021-11-24", "close": 0.205, "volume": 3158910.0}, {"date": "2021-11-25", "close": 0.2, "volume": 2803560.0}, {"date": "2021-11-26", "close": 0.19, "volume": 8418200.0}, {"date": "2021-11-29", "close": 0.185, "volume": 4294406.0}, {"date": "2021-11-30", "close": 0.185, "volume": 41911726.0}, {"date": "2021-12-01", "close": 0.19, "volume": 3938888.0}, {"date": "2021-12-02", "close": 0.19, "volume": 8656090.0}, {"date": "2021-12-03", "close": 0.19, "volume": 2198298.0}, {"date": "2021-12-06", "close": 0.19, "volume": 1690081.0}, {"date": "2021-12-07", "close": 0.19, "volume": 1549979.0}, {"date": "2021-12-08", "close": 0.195, "volume": 2257608.0}, {"date": "2021-12-09", "close": 0.21, "volume": 5186966.0}, {"date": "2021-12-10", "close": 0.21, "volume": 1831660.0}, {"date": "2021-12-13", "close": 0.215, "volume": 3755388.0}, {"date": "2021-12-14", "close": 0.215, "volume": 2421205.0}, {"date": "2021-12-15", "close": 0.22, "volume": 2281952.0}, {"date": "2021-12-16", "close": 0.215, "volume": 2658142.0}, {"date": "2021-12-17", "close": 0.205, "volume": 2738389.0}, {"date": "2021-12-20", "close": 0.21, "volume": 2849811.0}, {"date": "2021-12-21", "close": 0.21, "volume": 641744.0}, {"date": "2021-12-22", "close": 0.21, "volume": 1790633.0}, {"date": "2021-12-23", "close": 0.22, "volume": 1587639.0}, {"date": "2021-12-24", "close": 0.225, "volume": 2577238.0}, {"date": "2021-12-29", "close": 0.22, "volume": 2152863.0}, {"date": "2021-12-30", "close": 0.235, "volume": 2262421.0}, {"date": "2021-12-31", "close": 0.23, "volume": 2040529.0}, {"date": "2022-01-04", "close": 0.225, "volume": 861550.0}, {"date": "2022-01-05", "close": 0.22, "volume": 2121441.0}, {"date": "2022-01-06", "close": 0.215, "volume": 845064.0}, {"date": "2022-01-07", "close": 0.215, "volume": 3235613.0}, {"date": "2022-01-10", "close": 0.215, "volume": 1887516.0}, {"date": "2022-01-11", "close": 0.22, "volume": 4484595.0}, {"date": "2022-01-12", "close": 0.225, "volume": 2107047.0}, {"date": "2022-01-13", "close": 0.23, "volume": 1062184.0}, {"date": "2022-01-14", "close": 0.225, "volume": 928943.0}, {"date": "2022-01-17", "close": 0.23, "volume": 666254.0}, {"date": "2022-01-18", "close": 0.225, "volume": 890496.0}, {"date": "2022-01-19", "close": 0.225, "volume": 864548.0}, {"date": "2022-01-20", "close": 0.225, "volume": 786195.0}, {"date": "2022-01-21", "close": 0.22, "volume": 1581972.0}, {"date": "2022-01-24", "close": 0.22, "volume": 1613955.0}, {"date": "2022-01-25", "close": 0.225, "volume": 4182505.0}, {"date": "2022-01-27", "close": 0.225, "volume": 3381111.0}, {"date": "2022-01-28", "close": 0.22, "volume": 4281479.0}, {"date": "2022-01-31", "close": 0.22, "volume": 1367034.0}, {"date": "2022-02-01", "close": 0.225, "volume": 1757422.0}, {"date": "2022-02-02", "close": 0.23, "volume": 1778327.0}, {"date": "2022-02-03", "close": 0.225, "volume": 296306.0}, {"date": "2022-02-04", "close": 0.225, "volume": 1497680.0}, {"date": "2022-02-07", "close": 0.23, "volume": 1150938.0}, {"date": "2022-02-08", "close": 0.22, "volume": 3116535.0}, {"date": "2022-02-09", "close": 0.22, "volume": 855945.0}, {"date": "2022-02-10", "close": 0.225, "volume": 2641040.0}, {"date": "2022-02-11", "close": 0.22, "volume": 2037379.0}, {"date": "2022-02-14", "close": 0.22, "volume": 1253734.0}, {"date": "2022-02-15", "close": 0.225, "volume": 976820.0}, {"date": "2022-02-16", "close": 0.215, "volume": 6379847.0}, {"date": "2022-02-17", "close": 0.22, "volume": 2087909.0}, {"date": "2022-02-18", "close": 0.21, "volume": 1717738.0}, {"date": "2022-02-21", "close": 0.21, "volume": 2362797.0}, {"date": "2022-02-22", "close": 0.21, "volume": 850026.0}, {"date": "2022-02-23", "close": 0.215, "volume": 228821.0}, {"date": "2022-02-24", "close": 0.215, "volume": 4589280.0}, {"date": "2022-02-25", "close": 0.225, "volume": 3368472.0}, {"date": "2022-02-28", "close": 0.225, "volume": 444703.0}, {"date": "2022-03-01", "close": 0.23, "volume": 1436597.0}, {"date": "2022-03-02", "close": 0.23, "volume": 963999.0}, {"date": "2022-03-03", "close": 0.235, "volume": 3502864.0}, {"date": "2022-03-04", "close": 0.235, "volume": 1609485.0}, {"date": "2022-03-07", "close": 0.24, "volume": 1775474.0}, {"date": "2022-03-08", "close": 0.23, "volume": 860627.0}, {"date": "2022-03-09", "close": 0.235, "volume": 1104738.0}, {"date": "2022-03-10", "close": 0.23, "volume": 1085118.0}, {"date": "2022-03-11", "close": 0.24, "volume": 1645166.0}, {"date": "2022-03-14", "close": 0.235, "volume": 1380948.0}, {"date": "2022-03-15", "close": 0.255, "volume": 7513188.0}, {"date": "2022-03-16", "close": 0.255, "volume": 2053876.0}, {"date": "2022-03-17", "close": 0.25, "volume": 3025135.0}, {"date": "2022-03-18", "close": 0.255, "volume": 5163363.0}, {"date": "2022-03-21", "close": 0.265, "volume": 2662912.0}, {"date": "2022-03-22", "close": 0.265, "volume": 1234507.0}, {"date": "2022-03-23", "close": 0.275, "volume": 3359885.0}, {"date": "2022-03-24", "close": 0.27, "volume": 608875.0}, {"date": "2022-03-25", "close": 0.26, "volume": 3853056.0}, {"date": "2022-03-28", "close": 0.255, "volume": 2544821.0}, {"date": "2022-03-29", "close": 0.27, "volume": 2323977.0}, {"date": "2022-03-30", "close": 0.27, "volume": 2055799.0}, {"date": "2022-03-31", "close": 0.26, "volume": 649086.0}, {"date": "2022-04-01", "close": 0.26, "volume": 933256.0}, {"date": "2022-04-04", "close": 0.265, "volume": 3101105.0}, {"date": "2022-04-05", "close": 0.26, "volume": 517273.0}, {"date": "2022-04-06", "close": 0.27, "volume": 10239379.0}, {"date": "2022-04-07", "close": 0.255, "volume": 5768875.0}, {"date": "2022-04-08", "close": 0.26, "volume": 2576597.0}, {"date": "2022-04-11", "close": 0.255, "volume": 3165179.0}, {"date": "2022-04-12", "close": 0.255, "volume": 2271216.0}, {"date": "2022-04-13", "close": 0.25, "volume": 3475900.0}, {"date": "2022-04-14", "close": 0.25, "volume": 5355551.0}, {"date": "2022-04-19", "close": 0.255, "volume": 3885580.0}, {"date": "2022-04-20", "close": 0.255, "volume": 1495510.0}, {"date": "2022-04-21", "close": 0.245, "volume": 2709390.0}, {"date": "2022-04-22", "close": 0.25, "volume": 1642868.0}, {"date": "2022-04-26", "close": 0.23, "volume": 1817106.0}, {"date": "2022-04-27", "close": 0.23, "volume": 2849308.0}, {"date": "2022-04-28", "close": 0.245, "volume": 720722.0}, {"date": "2022-04-29", "close": 0.245, "volume": 1366371.0}, {"date": "2022-05-02", "close": 0.245, "volume": 1023634.0}, {"date": "2022-05-03", "close": 0.24, "volume": 5428148.0}, {"date": "2022-05-04", "close": 0.235, "volume": 2182086.0}, {"date": "2022-05-05", "close": 0.23, "volume": 2194567.0}, {"date": "2022-05-06", "close": 0.235, "volume": 1880852.0}, {"date": "2022-05-09", "close": 0.215, "volume": 2150747.0}, {"date": "2022-05-10", "close": 0.215, "volume": 4982253.0}, {"date": "2022-05-11", "close": 0.21, "volume": 2969411.0}, {"date": "2022-05-12", "close": 0.205, "volume": 3308650.0}, {"date": "2022-05-13", "close": 0.215, "volume": 1216746.0}, {"date": "2022-05-16", "close": 0.215, "volume": 1377180.0}, {"date": "2022-05-17", "close": 0.225, "volume": 1290410.0}, {"date": "2022-05-18", "close": 0.215, "volume": 1313567.0}, {"date": "2022-05-19", "close": 0.215, "volume": 1710408.0}, {"date": "2022-05-20", "close": 0.215, "volume": 5227860.0}, {"date": "2022-05-23", "close": 0.21, "volume": 671503.0}, {"date": "2022-05-24", "close": 0.215, "volume": 376265.0}, {"date": "2022-05-25", "close": 0.21, "volume": 1321685.0}, {"date": "2022-05-26", "close": 0.215, "volume": 1048811.0}, {"date": "2022-05-27", "close": 0.21, "volume": 1235055.0}, {"date": "2022-05-30", "close": 0.21, "volume": 922760.0}, {"date": "2022-05-31", "close": 0.22, "volume": 3460496.0}, {"date": "2022-06-01", "close": 0.22, "volume": 2997114.0}, {"date": "2022-06-02", "close": 0.215, "volume": 356268.0}, {"date": "2022-06-03", "close": 0.22, "volume": 1325103.0}, {"date": "2022-06-06", "close": 0.215, "volume": 301653.0}, {"date": "2022-06-07", "close": 0.22, "volume": 577544.0}, {"date": "2022-06-08", "close": 0.22, "volume": 1217868.0}, {"date": "2022-06-09", "close": 0.215, "volume": 1473265.0}, {"date": "2022-06-10", "close": 0.22, "volume": 749613.0}, {"date": "2022-06-14", "close": 0.195, "volume": 8142160.0}, {"date": "2022-06-15", "close": 0.195, "volume": 2819436.0}, {"date": "2022-06-16", "close": 0.195, "volume": 2430260.0}, {"date": "2022-06-17", "close": 0.195, "volume": 1336249.0}, {"date": "2022-06-20", "close": 0.19, "volume": 2051342.0}, {"date": "2022-06-21", "close": 0.195, "volume": 2804757.0}, {"date": "2022-06-22", "close": 0.19, "volume": 1068628.0}, {"date": "2022-06-23", "close": 0.18, "volume": 6107705.0}, {"date": "2022-06-24", "close": 0.19, "volume": 3102440.0}, {"date": "2022-06-27", "close": 0.19, "volume": 1396666.0}, {"date": "2022-06-28", "close": 0.195, "volume": 1424015.0}, {"date": "2022-06-29", "close": 0.19, "volume": 1820927.0}, {"date": "2022-06-30", "close": 0.195, "volume": 1688133.0}, {"date": "2022-07-01", "close": 0.195, "volume": 823545.0}, {"date": "2022-07-04", "close": 0.19, "volume": 462084.0}, {"date": "2022-07-05", "close": 0.19, "volume": 1100118.0}, {"date": "2022-07-06", "close": 0.195, "volume": 214409.0}, {"date": "2022-07-07", "close": 0.19, "volume": 850376.0}, {"date": "2022-07-08", "close": 0.19, "volume": 394435.0}, {"date": "2022-07-11", "close": 0.185, "volume": 1743509.0}, {"date": "2022-07-12", "close": 0.185, "volume": 570198.0}, {"date": "2022-07-13", "close": 0.19, "volume": 824158.0}, {"date": "2022-07-14", "close": 0.185, "volume": 636747.0}, {"date": "2022-07-15", "close": 0.185, "volume": 343923.0}, {"date": "2022-07-18", "close": 0.185, "volume": 910332.0}, {"date": "2022-07-19", "close": 0.19, "volume": 60044.0}, {"date": "2022-07-20", "close": 0.19, "volume": 844172.0}, {"date": "2022-07-21", "close": 0.19, "volume": 417046.0}, {"date": "2022-07-22", "close": 0.19, "volume": 198099.0}, {"date": "2022-07-25", "close": 0.195, "volume": 1244428.0}, {"date": "2022-07-26", "close": 0.2, "volume": 247813.0}, {"date": "2022-07-27", "close": 0.195, "volume": 1117983.0}, {"date": "2022-07-28", "close": 0.2, "volume": 522365.0}, {"date": "2022-07-29", "close": 0.2, "volume": 894255.0}, {"date": "2022-08-01", "close": 0.195, "volume": 372780.0}, {"date": "2022-08-02", "close": 0.195, "volume": 149026.0}, {"date": "2022-08-03", "close": 0.2, "volume": 566142.0}, {"date": "2022-08-04", "close": 0.195, "volume": 372635.0}, {"date": "2022-08-05", "close": 0.2, "volume": 1242827.0}, {"date": "2022-08-08", "close": 0.2, "volume": 1622552.0}, {"date": "2022-08-09", "close": 0.205, "volume": 401725.0}, {"date": "2022-08-10", "close": 0.2, "volume": 172521.0}, {"date": "2022-08-11", "close": 0.21, "volume": 431321.0}, {"date": "2022-08-12", "close": 0.205, "volume": 27879.0}, {"date": "2022-08-15", "close": 0.215, "volume": 778084.0}, {"date": "2022-08-16", "close": 0.215, "volume": 819810.0}, {"date": "2022-08-17", "close": 0.21, "volume": 186808.0}, {"date": "2022-08-18", "close": 0.21, "volume": 440436.0}, {"date": "2022-08-19", "close": 0.205, "volume": 917870.0}, {"date": "2022-08-22", "close": 0.21, "volume": 69380.0}, {"date": "2022-08-23", "close": 0.205, "volume": 207715.0}, {"date": "2022-08-24", "close": 0.205, "volume": 1496007.0}, {"date": "2022-08-25", "close": 0.2, "volume": 1183194.0}, {"date": "2022-08-26", "close": 0.195, "volume": 312144.0}, {"date": "2022-08-29", "close": 0.195, "volume": 1018271.0}, {"date": "2022-08-30", "close": 0.2, "volume": 762391.0}, {"date": "2022-08-31", "close": 0.2, "volume": 1754721.0}, {"date": "2022-09-01", "close": 0.2, "volume": 874995.0}, {"date": "2022-09-02", "close": 0.195, "volume": 502841.0}, {"date": "2022-09-05", "close": 0.2, "volume": 1227385.0}, {"date": "2022-09-06", "close": 0.195, "volume": 189067.0}, {"date": "2022-09-07", "close": 0.205, "volume": 820165.0}, {"date": "2022-09-08", "close": 0.195, "volume": 1534513.0}, {"date": "2022-09-09", "close": 0.19, "volume": 3202810.0}, {"date": "2022-09-12", "close": 0.195, "volume": 740950.0}, {"date": "2022-09-13", "close": 0.195, "volume": 315261.0}, {"date": "2022-09-14", "close": 0.19, "volume": 2917292.0}, {"date": "2022-09-15", "close": 0.195, "volume": 1950683.0}, {"date": "2022-09-16", "close": 0.195, "volume": 2420650.0}, {"date": "2022-09-19", "close": 0.195, "volume": 22059.0}, {"date": "2022-09-20", "close": 0.195, "volume": 169098.0}, {"date": "2022-09-21", "close": 0.2, "volume": 1046851.0}, {"date": "2022-09-23", "close": 0.2, "volume": 737245.0}, {"date": "2022-09-26", "close": 0.195, "volume": 172668.0}, {"date": "2022-09-27", "close": 0.195, "volume": 516432.0}, {"date": "2022-09-28", "close": 0.195, "volume": 316849.0}, {"date": "2022-09-29", "close": 0.19, "volume": 1213956.0}, {"date": "2022-09-30", "close": 0.195, "volume": 1207994.0}, {"date": "2022-10-03", "close": 0.195, "volume": 22348.0}, {"date": "2022-10-04", "close": 0.19, "volume": 455065.0}, {"date": "2022-10-05", "close": 0.19, "volume": 1609843.0}, {"date": "2022-10-06", "close": 0.195, "volume": 21224.0}, {"date": "2022-10-07", "close": 0.19, "volume": 532892.0}, {"date": "2022-10-10", "close": 0.1925, "volume": 18695.0}, {"date": "2022-10-11", "close": 0.19, "volume": 111661.0}, {"date": "2022-10-12", "close": 0.19, "volume": 266476.0}, {"date": "2022-10-13", "close": 0.185, "volume": 2087167.0}, {"date": "2022-10-14", "close": 0.185, "volume": 529768.0}, {"date": "2022-10-17", "close": 0.185, "volume": 565285.0}, {"date": "2022-10-18", "close": 0.185, "volume": 543519.0}, {"date": "2022-10-19", "close": 0.185, "volume": 453632.0}, {"date": "2022-10-20", "close": 0.185, "volume": 135759.0}, {"date": "2022-10-21", "close": 0.185, "volume": 2165171.0}, {"date": "2022-10-24", "close": 0.19, "volume": 739853.0}, {"date": "2022-10-25", "close": 0.185, "volume": 78900.0}, {"date": "2022-10-26", "close": 0.19, "volume": 454648.0}, {"date": "2022-10-27", "close": 0.195, "volume": 737556.0}, {"date": "2022-10-28", "close": 0.19, "volume": 484396.0}, {"date": "2022-10-31", "close": 0.195, "volume": 1250939.0}, {"date": "2022-11-01", "close": 0.195, "volume": 433842.0}, {"date": "2022-11-02", "close": 0.185, "volume": 1976581.0}, {"date": "2022-11-03", "close": 0.185, "volume": 143654.0}, {"date": "2022-11-04", "close": 0.185, "volume": 1797689.0}, {"date": "2022-11-07", "close": 0.185, "volume": 3622854.0}, {"date": "2022-11-08", "close": 0.18, "volume": 1205057.0}, {"date": "2022-11-09", "close": 0.18, "volume": 4150475.0}, {"date": "2022-11-10", "close": 0.175, "volume": 1490771.0}, {"date": "2022-11-11", "close": 0.18, "volume": 1577620.0}, {"date": "2022-11-14", "close": 0.18, "volume": 1348105.0}, {"date": "2022-11-15", "close": 0.18, "volume": 678235.0}, {"date": "2022-11-16", "close": 0.185, "volume": 352891.0}, {"date": "2022-11-17", "close": 0.185, "volume": 385839.0}, {"date": "2022-11-18", "close": 0.19, "volume": 495078.0}, {"date": "2022-11-21", "close": 0.19, "volume": 162620.0}, {"date": "2022-11-22", "close": 0.19, "volume": 984419.0}, {"date": "2022-11-23", "close": 0.19, "volume": 405015.0}, {"date": "2022-11-24", "close": 0.19, "volume": 585964.0}, {"date": "2022-11-25", "close": 0.19, "volume": 226562.0}, {"date": "2022-11-28", "close": 0.19, "volume": 365202.0}, {"date": "2022-11-29", "close": 0.19, "volume": 683147.0}, {"date": "2022-11-30", "close": 0.185, "volume": 1972993.0}, {"date": "2022-12-01", "close": 0.195, "volume": 732434.0}, {"date": "2022-12-02", "close": 0.2, "volume": 1017002.0}, {"date": "2022-12-05", "close": 0.2, "volume": 680003.0}, {"date": "2022-12-06", "close": 0.2, "volume": 542976.0}, {"date": "2022-12-07", "close": 0.2, "volume": 2722946.0}, {"date": "2022-12-08", "close": 0.215, "volume": 1430323.0}, {"date": "2022-12-09", "close": 0.205, "volume": 618874.0}, {"date": "2022-12-12", "close": 0.205, "volume": 1559745.0}, {"date": "2022-12-13", "close": 0.21, "volume": 767836.0}, {"date": "2022-12-14", "close": 0.22, "volume": 1392532.0}, {"date": "2022-12-15", "close": 0.21, "volume": 5246530.0}, {"date": "2022-12-16", "close": 0.21, "volume": 966166.0}, {"date": "2022-12-19", "close": 0.22, "volume": 830872.0}, {"date": "2022-12-20", "close": 0.21, "volume": 115992.0}, {"date": "2022-12-21", "close": 0.215, "volume": 966710.0}, {"date": "2022-12-22", "close": 0.235, "volume": 3364515.0}, {"date": "2022-12-23", "close": 0.225, "volume": 329366.0}, {"date": "2022-12-28", "close": 0.23, "volume": 300882.0}, {"date": "2022-12-29", "close": 0.23, "volume": 427648.0}, {"date": "2022-12-30", "close": 0.22, "volume": 307057.0}, {"date": "2023-01-03", "close": 0.215, "volume": 420959.0}, {"date": "2023-01-04", "close": 0.22, "volume": 777981.0}, {"date": "2023-01-05", "close": 0.235, "volume": 2528090.0}, {"date": "2023-01-06", "close": 0.24, "volume": 368099.0}, {"date": "2023-01-09", "close": 0.24, "volume": 1625950.0}, {"date": "2023-01-10", "close": 0.24, "volume": 1382607.0}, {"date": "2023-01-11", "close": 0.235, "volume": 1926190.0}, {"date": "2023-01-12", "close": 0.23, "volume": 607474.0}, {"date": "2023-01-13", "close": 0.23, "volume": 259520.0}, {"date": "2023-01-16", "close": 0.23, "volume": 591609.0}, {"date": "2023-01-17", "close": 0.225, "volume": 551092.0}, {"date": "2023-01-18", "close": 0.22, "volume": 1189543.0}, {"date": "2023-01-19", "close": 0.225, "volume": 568619.0}, {"date": "2023-01-20", "close": 0.24, "volume": 822716.0}, {"date": "2023-01-23", "close": 0.235, "volume": 3466541.0}, {"date": "2023-01-24", "close": 0.245, "volume": 2264961.0}, {"date": "2023-01-25", "close": 0.24, "volume": 420384.0}, {"date": "2023-01-27", "close": 0.24, "volume": 844849.0}, {"date": "2023-01-30", "close": 0.225, "volume": 1289963.0}, {"date": "2023-01-31", "close": 0.23, "volume": 576329.0}, {"date": "2023-02-01", "close": 0.23, "volume": 788087.0}, {"date": "2023-02-02", "close": 0.23, "volume": 374908.0}, {"date": "2023-02-03", "close": 0.23, "volume": 438986.0}, {"date": "2023-02-06", "close": 0.23, "volume": 773027.0}, {"date": "2023-02-07", "close": 0.23, "volume": 852280.0}, {"date": "2023-02-08", "close": 0.23, "volume": 656095.0}, {"date": "2023-02-09", "close": 0.23, "volume": 215812.0}, {"date": "2023-02-10", "close": 0.23, "volume": 128780.0}, {"date": "2023-02-13", "close": 0.23, "volume": 352137.0}, {"date": "2023-02-14", "close": 0.235, "volume": 497646.0}, {"date": "2023-02-15", "close": 0.235, "volume": 829930.0}, {"date": "2023-02-16", "close": 0.24, "volume": 551011.0}, {"date": "2023-02-17", "close": 0.235, "volume": 219614.0}, {"date": "2023-02-20", "close": 0.24, "volume": 129407.0}, {"date": "2023-02-21", "close": 0.245, "volume": 705068.0}, {"date": "2023-02-22", "close": 0.235, "volume": 1094753.0}, {"date": "2023-02-23", "close": 0.24, "volume": 461503.0}, {"date": "2023-02-24", "close": 0.24, "volume": 69488.0}, {"date": "2023-02-27", "close": 0.24, "volume": 576733.0}, {"date": "2023-02-28", "close": 0.235, "volume": 832138.0}, {"date": "2023-03-01", "close": 0.24, "volume": 142871.0}, {"date": "2023-03-02", "close": 0.24, "volume": 486985.0}, {"date": "2023-03-03", "close": 0.235, "volume": 107828.0}, {"date": "2023-03-06", "close": 0.23, "volume": 1316280.0}, {"date": "2023-03-07", "close": 0.23, "volume": 751015.0}, {"date": "2023-03-08", "close": 0.235, "volume": 702109.0}, {"date": "2023-03-09", "close": 0.245, "volume": 883280.0}, {"date": "2023-03-10", "close": 0.24, "volume": 627603.0}, {"date": "2023-03-13", "close": 0.225, "volume": 1232586.0}, {"date": "2023-03-14", "close": 0.22, "volume": 379688.0}, {"date": "2023-03-15", "close": 0.23, "volume": 355646.0}, {"date": "2023-03-16", "close": 0.22, "volume": 1767659.0}, {"date": "2023-03-17", "close": 0.23, "volume": 1792328.0}, {"date": "2023-03-20", "close": 0.215, "volume": 475442.0}, {"date": "2023-03-21", "close": 0.22, "volume": 148719.0}, {"date": "2023-03-22", "close": 0.215, "volume": 67119.0}, {"date": "2023-03-23", "close": 0.215, "volume": 89346.0}, {"date": "2023-03-24", "close": 0.215, "volume": 311065.0}, {"date": "2023-03-27", "close": 0.21, "volume": 1252994.0}, {"date": "2023-03-28", "close": 0.215, "volume": 1250671.0}, {"date": "2023-03-29", "close": 0.22, "volume": 288620.0}, {"date": "2023-03-30", "close": 0.21, "volume": 682389.0}, {"date": "2023-03-31", "close": 0.235, "volume": 1469287.0}, {"date": "2023-04-03", "close": 0.235, "volume": 742844.0}, {"date": "2023-04-04", "close": 0.23, "volume": 191679.0}, {"date": "2023-04-05", "close": 0.23, "volume": 349159.0}, {"date": "2023-04-06", "close": 0.225, "volume": 353217.0}, {"date": "2023-04-11", "close": 0.235, "volume": 148257.0}, {"date": "2023-04-12", "close": 0.235, "volume": 148698.0}, {"date": "2023-04-13", "close": 0.24, "volume": 681257.0}, {"date": "2023-04-14", "close": 0.24, "volume": 496857.0}, {"date": "2023-04-17", "close": 0.235, "volume": 201556.0}, {"date": "2023-04-18", "close": 0.24, "volume": 160737.0}, {"date": "2023-04-19", "close": 0.245, "volume": 143636.0}, {"date": "2023-04-20", "close": 0.24, "volume": 691388.0}, {"date": "2023-04-21", "close": 0.24, "volume": 748069.0}, {"date": "2023-04-24", "close": 0.235, "volume": 610615.0}, {"date": "2023-04-26", "close": 0.23, "volume": 492938.0}, {"date": "2023-04-27", "close": 0.24, "volume": 704540.0}, {"date": "2023-04-28", "close": 0.25, "volume": 2821828.0}, {"date": "2023-05-01", "close": 0.25, "volume": 2136344.0}, {"date": "2023-05-02", "close": 0.24, "volume": 1357772.0}, {"date": "2023-05-03", "close": 0.245, "volume": 1395755.0}, {"date": "2023-05-04", "close": 0.225, "volume": 299736.0}, {"date": "2023-05-05", "close": 0.225, "volume": 336476.0}, {"date": "2023-05-08", "close": 0.22, "volume": 620173.0}, {"date": "2023-05-09", "close": 0.215, "volume": 1713483.0}, {"date": "2023-05-10", "close": 0.21, "volume": 724673.0}, {"date": "2023-05-11", "close": 0.215, "volume": 377212.0}, {"date": "2023-05-12", "close": 0.21, "volume": 1378358.0}, {"date": "2023-05-15", "close": 0.21, "volume": 2943712.0}, {"date": "2023-05-16", "close": 0.205, "volume": 739864.0}, {"date": "2023-05-17", "close": 0.21, "volume": 331627.0}, {"date": "2023-05-18", "close": 0.215, "volume": 926414.0}, {"date": "2023-05-19", "close": 0.215, "volume": 471788.0}, {"date": "2023-05-22", "close": 0.21, "volume": 991274.0}, {"date": "2023-05-23", "close": 0.215, "volume": 3595934.0}, {"date": "2023-05-24", "close": 0.205, "volume": 1229219.0}, {"date": "2023-05-25", "close": 0.21, "volume": 1273996.0}, {"date": "2023-05-26", "close": 0.205, "volume": 131191.0}, {"date": "2023-05-29", "close": 0.215, "volume": 2051545.0}, {"date": "2023-05-30", "close": 0.215, "volume": 765017.0}, {"date": "2023-05-31", "close": 0.21, "volume": 1285798.0}, {"date": "2023-06-01", "close": 0.215, "volume": 438656.0}, {"date": "2023-06-02", "close": 0.22, "volume": 895491.0}, {"date": "2023-06-05", "close": 0.225, "volume": 318599.0}, {"date": "2023-06-06", "close": 0.215, "volume": 157132.0}, {"date": "2023-06-07", "close": 0.215, "volume": 706649.0}, {"date": "2023-06-08", "close": 0.215, "volume": 281427.0}, {"date": "2023-06-09", "close": 0.21, "volume": 567656.0}, {"date": "2023-06-13", "close": 0.215, "volume": 487928.0}, {"date": "2023-06-14", "close": 0.21, "volume": 381339.0}, {"date": "2023-06-15", "close": 0.21, "volume": 436317.0}, {"date": "2023-06-16", "close": 0.21, "volume": 2974276.0}, {"date": "2023-06-19", "close": 0.215, "volume": 421842.0}, {"date": "2023-06-20", "close": 0.215, "volume": 281675.0}, {"date": "2023-06-21", "close": 0.215, "volume": 1546937.0}, {"date": "2023-06-22", "close": 0.21, "volume": 885017.0}, {"date": "2023-06-23", "close": 0.215, "volume": 964499.0}, {"date": "2023-06-26", "close": 0.205, "volume": 1098835.0}, {"date": "2023-06-27", "close": 0.2, "volume": 1453875.0}, {"date": "2023-06-28", "close": 0.2, "volume": 1295850.0}, {"date": "2023-06-29", "close": 0.205, "volume": 1634692.0}, {"date": "2023-06-30", "close": 0.195, "volume": 1216481.0}, {"date": "2023-07-03", "close": 0.195, "volume": 1075632.0}, {"date": "2023-07-04", "close": 0.2, "volume": 715837.0}, {"date": "2023-07-05", "close": 0.2, "volume": 1424155.0}, {"date": "2023-07-06", "close": 0.2, "volume": 124478.0}, {"date": "2023-07-07", "close": 0.2, "volume": 410895.0}, {"date": "2023-07-10", "close": 0.2, "volume": 157858.0}, {"date": "2023-07-11", "close": 0.2, "volume": 481059.0}, {"date": "2023-07-12", "close": 0.2, "volume": 148172.0}, {"date": "2023-07-13", "close": 0.2, "volume": 443494.0}, {"date": "2023-07-14", "close": 0.205, "volume": 308694.0}, {"date": "2023-07-17", "close": 0.205, "volume": 234392.0}, {"date": "2023-07-18", "close": 0.2, "volume": 1137349.0}, {"date": "2023-07-19", "close": 0.2, "volume": 834726.0}, {"date": "2023-07-20", "close": 0.205, "volume": 349303.0}, {"date": "2023-07-21", "close": 0.2, "volume": 141813.0}, {"date": "2023-07-24", "close": 0.205, "volume": 301127.0}, {"date": "2023-07-25", "close": 0.2, "volume": 1473263.0}, {"date": "2023-07-26", "close": 0.2, "volume": 820375.0}, {"date": "2023-07-27", "close": 0.205, "volume": 180391.0}, {"date": "2023-07-28", "close": 0.205, "volume": 337544.0}, {"date": "2023-07-31", "close": 0.205, "volume": 280792.0}, {"date": "2023-08-01", "close": 0.2, "volume": 1169739.0}, {"date": "2023-08-02", "close": 0.195, "volume": 256909.0}, {"date": "2023-08-03", "close": 0.195, "volume": 205399.0}, {"date": "2023-08-04", "close": 0.205, "volume": 134760.0}, {"date": "2023-08-07", "close": 0.2, "volume": 319304.0}, {"date": "2023-08-08", "close": 0.205, "volume": 711162.0}, {"date": "2023-08-09", "close": 0.2, "volume": 714966.0}, {"date": "2023-08-10", "close": 0.205, "volume": 468727.0}, {"date": "2023-08-11", "close": 0.215, "volume": 1158060.0}, {"date": "2023-08-14", "close": 0.21, "volume": 101025.0}, {"date": "2023-08-15", "close": 0.21, "volume": 264309.0}, {"date": "2023-08-16", "close": 0.205, "volume": 428683.0}, {"date": "2023-08-17", "close": 0.2, "volume": 141547.0}, {"date": "2023-08-18", "close": 0.205, "volume": 497425.0}, {"date": "2023-08-21", "close": 0.205, "volume": 431745.0}, {"date": "2023-08-22", "close": 0.21, "volume": 183619.0}, {"date": "2023-08-23", "close": 0.205, "volume": 633899.0}, {"date": "2023-08-24", "close": 0.205, "volume": 357717.0}, {"date": "2023-08-25", "close": 0.205, "volume": 182134.0}, {"date": "2023-08-28", "close": 0.2, "volume": 326541.0}, {"date": "2023-08-29", "close": 0.205, "volume": 614299.0}, {"date": "2023-08-30", "close": 0.195, "volume": 2343403.0}, {"date": "2023-08-31", "close": 0.205, "volume": 1707971.0}, {"date": "2023-09-01", "close": 0.205, "volume": 90610.0}, {"date": "2023-09-04", "close": 0.2, "volume": 847303.0}, {"date": "2023-09-05", "close": 0.205, "volume": 240671.0}, {"date": "2023-09-06", "close": 0.205, "volume": 311376.0}, {"date": "2023-09-07", "close": 0.205, "volume": 340569.0}, {"date": "2023-09-08", "close": 0.2, "volume": 1265770.0}, {"date": "2023-09-11", "close": 0.195, "volume": 224643.0}, {"date": "2023-09-12", "close": 0.195, "volume": 557776.0}, {"date": "2023-09-13", "close": 0.195, "volume": 863647.0}, {"date": "2023-09-14", "close": 0.2, "volume": 807138.0}, {"date": "2023-09-15", "close": 0.195, "volume": 2436145.0}, {"date": "2023-09-18", "close": 0.195, "volume": 653879.0}, {"date": "2023-09-19", "close": 0.19, "volume": 421791.0}, {"date": "2023-09-20", "close": 0.19, "volume": 1047063.0}, {"date": "2023-09-21", "close": 0.185, "volume": 2145419.0}, {"date": "2023-09-22", "close": 0.19, "volume": 1323838.0}, {"date": "2023-09-25", "close": 0.195, "volume": 225232.0}, {"date": "2023-09-26", "close": 0.185, "volume": 121321.0}, {"date": "2023-09-27", "close": 0.195, "volume": 1755320.0}, {"date": "2023-09-28", "close": 0.185, "volume": 63578.0}, {"date": "2023-09-29", "close": 0.195, "volume": 380700.0}, {"date": "2023-10-02", "close": 0.195, "volume": 172138.0}, {"date": "2023-10-03", "close": 0.195, "volume": 322239.0}, {"date": "2023-10-04", "close": 0.185, "volume": 847692.0}, {"date": "2023-10-05", "close": 0.19, "volume": 1067259.0}, {"date": "2023-10-06", "close": 0.195, "volume": 344086.0}, {"date": "2023-10-09", "close": 0.195, "volume": 445358.0}, {"date": "2023-10-10", "close": 0.195, "volume": 132983.0}, {"date": "2023-10-11", "close": 0.195, "volume": 171369.0}, {"date": "2023-10-12", "close": 0.185, "volume": 888917.0}, {"date": "2023-10-13", "close": 0.19, "volume": 902368.0}, {"date": "2023-10-16", "close": 0.195, "volume": 512843.0}, {"date": "2023-10-17", "close": 0.19, "volume": 136249.0}, {"date": "2023-10-18", "close": 0.195, "volume": 80639.0}, {"date": "2023-10-19", "close": 0.195, "volume": 193071.0}, {"date": "2023-10-20", "close": 0.19, "volume": 549278.0}, {"date": "2023-10-23", "close": 0.185, "volume": 437187.0}, {"date": "2023-10-24", "close": 0.19, "volume": 311472.0}, {"date": "2023-10-25", "close": 0.19, "volume": 265186.0}, {"date": "2023-10-26", "close": 0.185, "volume": 154905.0}, {"date": "2023-10-27", "close": 0.19, "volume": 591687.0}, {"date": "2023-10-30", "close": 0.185, "volume": 46411.0}, {"date": "2023-10-31", "close": 0.19, "volume": 578677.0}, {"date": "2023-11-01", "close": 0.185, "volume": 134189.0}, {"date": "2023-11-02", "close": 0.19, "volume": 216090.0}, {"date": "2023-11-03", "close": 0.185, "volume": 143887.0}, {"date": "2023-11-06", "close": 0.19, "volume": 173907.0}, {"date": "2023-11-07", "close": 0.19, "volume": 566923.0}, {"date": "2023-11-08", "close": 0.185, "volume": 1589009.0}, {"date": "2023-11-09", "close": 0.185, "volume": 133271.0}, {"date": "2023-11-10", "close": 0.185, "volume": 3631.0}, {"date": "2023-11-13", "close": 0.185, "volume": 333869.0}, {"date": "2023-11-14", "close": 0.18, "volume": 2061986.0}, {"date": "2023-11-15", "close": 0.18, "volume": 419173.0}, {"date": "2023-11-16", "close": 0.18, "volume": 667922.0}, {"date": "2023-11-17", "close": 0.18, "volume": 236809.0}, {"date": "2023-11-20", "close": 0.175, "volume": 7845411.0}, {"date": "2023-11-21", "close": 0.17, "volume": 3296784.0}, {"date": "2023-11-22", "close": 0.175, "volume": 4782428.0}, {"date": "2023-11-23", "close": 0.17, "volume": 665075.0}, {"date": "2023-11-24", "close": 0.175, "volume": 1027874.0}, {"date": "2023-11-27", "close": 0.17, "volume": 1552411.0}, {"date": "2023-11-28", "close": 0.17, "volume": 1677805.0}, {"date": "2023-11-29", "close": 0.175, "volume": 1145251.0}, {"date": "2023-11-30", "close": 0.175, "volume": 718836.0}, {"date": "2023-12-01", "close": 0.175, "volume": 545410.0}, {"date": "2023-12-04", "close": 0.17, "volume": 194837.0}, {"date": "2023-12-05", "close": 0.165, "volume": 2431377.0}, {"date": "2023-12-06", "close": 0.175, "volume": 657233.0}, {"date": "2023-12-07", "close": 0.165, "volume": 1065172.0}, {"date": "2023-12-08", "close": 0.17, "volume": 245549.0}, {"date": "2023-12-11", "close": 0.165, "volume": 86872.0}, {"date": "2023-12-12", "close": 0.165, "volume": 240297.0}, {"date": "2023-12-13", "close": 0.17, "volume": 2324290.0}, {"date": "2023-12-14", "close": 0.17, "volume": 2586128.0}, {"date": "2023-12-15", "close": 0.175, "volume": 540355.0}, {"date": "2023-12-18", "close": 0.17, "volume": 1183593.0}, {"date": "2023-12-19", "close": 0.175, "volume": 1671077.0}, {"date": "2023-12-20", "close": 0.17, "volume": 563513.0}, {"date": "2023-12-21", "close": 0.165, "volume": 2783799.0}, {"date": "2023-12-22", "close": 0.165, "volume": 63778.0}, {"date": "2023-12-27", "close": 0.165, "volume": 196345.0}, {"date": "2023-12-28", "close": 0.17, "volume": 3646432.0}, {"date": "2023-12-29", "close": 0.165, "volume": 273841.0}, {"date": "2024-01-02", "close": 0.165, "volume": 914566.0}, {"date": "2024-01-03", "close": 0.175, "volume": 203581.0}, {"date": "2024-01-04", "close": 0.18, "volume": 523808.0}, {"date": "2024-01-05", "close": 0.175, "volume": 467476.0}, {"date": "2024-01-08", "close": 0.175, "volume": 61305.0}, {"date": "2024-01-09", "close": 0.18, "volume": 340164.0}, {"date": "2024-01-10", "close": 0.175, "volume": 569773.0}, {"date": "2024-01-11", "close": 0.175, "volume": 160177.0}, {"date": "2024-01-12", "close": 0.175, "volume": 405846.0}, {"date": "2024-01-15", "close": 0.175, "volume": 600624.0}, {"date": "2024-01-16", "close": 0.175, "volume": 181144.0}, {"date": "2024-01-17", "close": 0.175, "volume": 207728.0}, {"date": "2024-01-18", "close": 0.175, "volume": 358714.0}, {"date": "2024-01-19", "close": 0.17, "volume": 542728.0}, {"date": "2024-01-22", "close": 0.17, "volume": 371062.0}, {"date": "2024-01-23", "close": 0.17, "volume": 385990.0}, {"date": "2024-01-24", "close": 0.175, "volume": 1080360.0}, {"date": "2024-01-25", "close": 0.17, "volume": 491197.0}, {"date": "2024-01-29", "close": 0.175, "volume": 669790.0}, {"date": "2024-01-30", "close": 0.18, "volume": 414593.0}, {"date": "2024-01-31", "close": 0.185, "volume": 687318.0}, {"date": "2024-02-01", "close": 0.175, "volume": 345222.0}, {"date": "2024-02-02", "close": 0.175, "volume": 413963.0}, {"date": "2024-02-05", "close": 0.18, "volume": 318758.0}, {"date": "2024-02-06", "close": 0.18, "volume": 772989.0}, {"date": "2024-02-07", "close": 0.175, "volume": 32761.0}, {"date": "2024-02-08", "close": 0.175, "volume": 71579.0}, {"date": "2024-02-09", "close": 0.17, "volume": 325844.0}, {"date": "2024-02-12", "close": 0.175, "volume": 560599.0}, {"date": "2024-02-13", "close": 0.175, "volume": 59093.0}, {"date": "2024-02-14", "close": 0.175, "volume": 91955.0}, {"date": "2024-02-15", "close": 0.175, "volume": 431540.0}, {"date": "2024-02-16", "close": 0.18, "volume": 327101.0}, {"date": "2024-02-19", "close": 0.185, "volume": 334599.0}, {"date": "2024-02-20", "close": 0.18, "volume": 238500.0}, {"date": "2024-02-21", "close": 0.175, "volume": 20807.0}, {"date": "2024-02-22", "close": 0.175, "volume": 189276.0}, {"date": "2024-02-23", "close": 0.175, "volume": 145276.0}, {"date": "2024-02-26", "close": 0.175, "volume": 360853.0}, {"date": "2024-02-27", "close": 0.175, "volume": 728912.0}, {"date": "2024-02-28", "close": 0.18, "volume": 1067203.0}, {"date": "2024-02-29", "close": 0.18, "volume": 392429.0}, {"date": "2024-03-01", "close": 0.18, "volume": 476188.0}, {"date": "2024-03-04", "close": 0.18, "volume": 1973830.0}, {"date": "2024-03-05", "close": 0.175, "volume": 1253767.0}, {"date": "2024-03-06", "close": 0.17, "volume": 1559452.0}, {"date": "2024-03-07", "close": 0.175, "volume": 345563.0}, {"date": "2024-03-08", "close": 0.17, "volume": 654983.0}, {"date": "2024-03-11", "close": 0.175, "volume": 164922.0}, {"date": "2024-03-12", "close": 0.18, "volume": 1217241.0}, {"date": "2024-03-13", "close": 0.175, "volume": 631225.0}, {"date": "2024-03-14", "close": 0.175, "volume": 525000.0}, {"date": "2024-03-15", "close": 0.18, "volume": 841860.0}, {"date": "2024-03-18", "close": 0.185, "volume": 2437529.0}, {"date": "2024-03-19", "close": 0.18, "volume": 13954753.0}, {"date": "2024-03-20", "close": 0.195, "volume": 17998991.0}, {"date": "2024-03-21", "close": 0.215, "volume": 14071377.0}, {"date": "2024-03-22", "close": 0.235, "volume": 13267362.0}, {"date": "2024-03-25", "close": 0.215, "volume": 5819354.0}, {"date": "2024-03-26", "close": 0.21, "volume": 3226862.0}, {"date": "2024-03-27", "close": 0.22, "volume": 1870715.0}, {"date": "2024-03-28", "close": 0.225, "volume": 7717498.0}, {"date": "2024-04-02", "close": 0.215, "volume": 563103.0}, {"date": "2024-04-03", "close": 0.215, "volume": 1923052.0}, {"date": "2024-04-04", "close": 0.225, "volume": 3008903.0}, {"date": "2024-04-05", "close": 0.22, "volume": 1164637.0}, {"date": "2024-04-08", "close": 0.22, "volume": 675800.0}, {"date": "2024-04-09", "close": 0.235, "volume": 5153812.0}, {"date": "2024-04-10", "close": 0.255, "volume": 11955861.0}, {"date": "2024-04-11", "close": 0.26, "volume": 14191214.0}, {"date": "2024-04-12", "close": 0.26, "volume": 1886551.0}, {"date": "2024-04-15", "close": 0.27, "volume": 7820104.0}, {"date": "2024-04-16", "close": 0.26, "volume": 2359736.0}, {"date": "2024-04-17", "close": 0.275, "volume": 8595084.0}, {"date": "2024-04-18", "close": 0.265, "volume": 2890939.0}, {"date": "2024-04-19", "close": 0.265, "volume": 2909584.0}, {"date": "2024-04-22", "close": 0.29, "volume": 13543319.0}, {"date": "2024-04-23", "close": 0.29, "volume": 4461157.0}, {"date": "2024-04-24", "close": 0.295, "volume": 9024256.0}, {"date": "2024-04-26", "close": 0.3, "volume": 16633956.0}, {"date": "2024-04-29", "close": 0.315, "volume": 16390321.0}, {"date": "2024-04-30", "close": 0.295, "volume": 9152612.0}, {"date": "2024-05-01", "close": 0.295, "volume": 3187953.0}, {"date": "2024-05-02", "close": 0.285, "volume": 3374320.0}, {"date": "2024-05-03", "close": 0.28, "volume": 1961304.0}, {"date": "2024-05-06", "close": 0.285, "volume": 4958867.0}, {"date": "2024-05-07", "close": 0.3, "volume": 3635144.0}, {"date": "2024-05-08", "close": 0.3, "volume": 3281916.0}, {"date": "2024-05-09", "close": 0.295, "volume": 3049283.0}, {"date": "2024-05-10", "close": 0.33, "volume": 22059836.0}, {"date": "2024-05-13", "close": 0.37, "volume": 40688827.0}, {"date": "2024-05-14", "close": 0.365, "volume": 12092085.0}, {"date": "2024-05-15", "close": 0.365, "volume": 8176126.0}, {"date": "2024-05-16", "close": 0.345, "volume": 5387282.0}, {"date": "2024-05-17", "close": 0.36, "volume": 4800194.0}, {"date": "2024-05-20", "close": 0.355, "volume": 10398307.0}, {"date": "2024-05-21", "close": 0.32, "volume": 181647462.0}, {"date": "2024-05-22", "close": 0.325, "volume": 12022303.0}, {"date": "2024-05-23", "close": 0.31, "volume": 4291707.0}, {"date": "2024-05-24", "close": 0.32, "volume": 7564454.0}, {"date": "2024-05-27", "close": 0.315, "volume": 2270210.0}, {"date": "2024-05-28", "close": 0.33, "volume": 7545234.0}, {"date": "2024-05-29", "close": 0.335, "volume": 15678220.0}, {"date": "2024-05-30", "close": 0.345, "volume": 11216430.0}, {"date": "2024-05-31", "close": 0.335, "volume": 7106278.0}, {"date": "2024-06-03", "close": 0.335, "volume": 13412097.0}, {"date": "2024-06-04", "close": 0.335, "volume": 5601895.0}, {"date": "2024-06-05", "close": 0.33, "volume": 4433005.0}, {"date": "2024-06-06", "close": 0.32, "volume": 3170147.0}, {"date": "2024-06-07", "close": 0.32, "volume": 1511776.0}, {"date": "2024-06-11", "close": 0.31, "volume": 2901827.0}, {"date": "2024-06-12", "close": 0.31, "volume": 3099396.0}, {"date": "2024-06-13", "close": 0.29, "volume": 4629076.0}, {"date": "2024-06-14", "close": 0.285, "volume": 6986489.0}, {"date": "2024-06-17", "close": 0.29, "volume": 2625052.0}, {"date": "2024-06-18", "close": 0.3, "volume": 3722996.0}, {"date": "2024-06-19", "close": 0.29, "volume": 1825618.0}, {"date": "2024-06-20", "close": 0.29, "volume": 8252932.0}, {"date": "2024-06-21", "close": 0.31, "volume": 8283691.0}, {"date": "2024-06-24", "close": 0.32, "volume": 10460549.0}, {"date": "2024-06-25", "close": 0.32, "volume": 5959945.0}, {"date": "2024-06-26", "close": 0.31, "volume": 902255.0}, {"date": "2024-06-27", "close": 0.305, "volume": 1487366.0}, {"date": "2024-06-28", "close": 0.315, "volume": 3032564.0}, {"date": "2024-07-01", "close": 0.3, "volume": 3787132.0}, {"date": "2024-07-02", "close": 0.285, "volume": 8788329.0}, {"date": "2024-07-03", "close": 0.285, "volume": 10272650.0}, {"date": "2024-07-04", "close": 0.28, "volume": 6297921.0}, {"date": "2024-07-05", "close": 0.27, "volume": 9883524.0}, {"date": "2024-07-08", "close": 0.26, "volume": 10895496.0}, {"date": "2024-07-09", "close": 0.255, "volume": 7256497.0}, {"date": "2024-07-10", "close": 0.255, "volume": 8501957.0}, {"date": "2024-07-11", "close": 0.27, "volume": 6583057.0}, {"date": "2024-07-12", "close": 0.27, "volume": 1516621.0}, {"date": "2024-07-15", "close": 0.265, "volume": 3838157.0}, {"date": "2024-07-16", "close": 0.27, "volume": 1331427.0}, {"date": "2024-07-17", "close": 0.265, "volume": 2586814.0}, {"date": "2024-07-18", "close": 0.26, "volume": 1206720.0}, {"date": "2024-07-19", "close": 0.26, "volume": 3100008.0}, {"date": "2024-07-22", "close": 0.255, "volume": 2434899.0}, {"date": "2024-07-23", "close": 0.255, "volume": 3561414.0}, {"date": "2024-07-24", "close": 0.25, "volume": 1857023.0}, {"date": "2024-07-25", "close": 0.26, "volume": 5594581.0}, {"date": "2024-07-26", "close": 0.255, "volume": 3415820.0}, {"date": "2024-07-29", "close": 0.265, "volume": 2318176.0}, {"date": "2024-07-30", "close": 0.265, "volume": 12056758.0}, {"date": "2024-07-31", "close": 0.245, "volume": 20468700.0}, {"date": "2024-08-01", "close": 0.245, "volume": 3346574.0}, {"date": "2024-08-02", "close": 0.24, "volume": 3533571.0}, {"date": "2024-08-05", "close": 0.235, "volume": 4551492.0}, {"date": "2024-08-06", "close": 0.23, "volume": 3046060.0}, {"date": "2024-08-07", "close": 0.225, "volume": 3341613.0}, {"date": "2024-08-08", "close": 0.225, "volume": 2729888.0}, {"date": "2024-08-09", "close": 0.22, "volume": 4601461.0}, {"date": "2024-08-12", "close": 0.21, "volume": 7185260.0}, {"date": "2024-08-13", "close": 0.215, "volume": 9063751.0}, {"date": "2024-08-14", "close": 0.235, "volume": 5890061.0}, {"date": "2024-08-15", "close": 0.21, "volume": 12249676.0}, {"date": "2024-08-16", "close": 0.21, "volume": 12686058.0}, {"date": "2024-08-19", "close": 0.21, "volume": 1845953.0}, {"date": "2024-08-20", "close": 0.205, "volume": 4474263.0}, {"date": "2024-08-21", "close": 0.205, "volume": 12782142.0}, {"date": "2024-08-22", "close": 0.215, "volume": 3343809.0}, {"date": "2024-08-23", "close": 0.205, "volume": 1513572.0}, {"date": "2024-08-26", "close": 0.205, "volume": 1907950.0}, {"date": "2024-08-27", "close": 0.215, "volume": 5396226.0}, {"date": "2024-08-28", "close": 0.205, "volume": 993589.0}, {"date": "2024-08-29", "close": 0.21, "volume": 1731052.0}, {"date": "2024-08-30", "close": 0.185, "volume": 12064660.0}, {"date": "2024-09-02", "close": 0.18, "volume": 4355202.0}, {"date": "2024-09-03", "close": 0.17, "volume": 5845903.0}, {"date": "2024-09-04", "close": 0.165, "volume": 14180386.0}, {"date": "2024-09-05", "close": 0.165, "volume": 7954281.0}, {"date": "2024-09-06", "close": 0.16, "volume": 1909630.0}, {"date": "2024-09-09", "close": 0.16, "volume": 3662352.0}, {"date": "2024-09-10", "close": 0.17, "volume": 6372233.0}, {"date": "2024-09-11", "close": 0.155, "volume": 3762899.0}, {"date": "2024-09-12", "close": 0.175, "volume": 6708127.0}, {"date": "2024-09-13", "close": 0.165, "volume": 4061252.0}, {"date": "2024-09-16", "close": 0.155, "volume": 18510517.0}, {"date": "2024-09-17", "close": 0.16, "volume": 5854295.0}, {"date": "2024-09-18", "close": 0.16, "volume": 3275602.0}, {"date": "2024-09-19", "close": 0.155, "volume": 2694159.0}, {"date": "2024-09-20", "close": 0.16, "volume": 5912554.0}, {"date": "2024-09-23", "close": 0.155, "volume": 1187530.0}, {"date": "2024-09-24", "close": 0.16, "volume": 4884272.0}, {"date": "2024-09-25", "close": 0.17, "volume": 5639588.0}, {"date": "2024-09-26", "close": 0.17, "volume": 1722797.0}, {"date": "2024-09-27", "close": 0.185, "volume": 10647798.0}, {"date": "2024-09-30", "close": 0.175, "volume": 2679826.0}, {"date": "2024-10-01", "close": 0.165, "volume": 2387719.0}, {"date": "2024-10-02", "close": 0.17, "volume": 2049741.0}, {"date": "2024-10-03", "close": 0.165, "volume": 5088184.0}, {"date": "2024-10-04", "close": 0.165, "volume": 1933877.0}, {"date": "2024-10-07", "close": 0.175, "volume": 3106561.0}, {"date": "2024-10-08", "close": 0.165, "volume": 3738487.0}, {"date": "2024-10-09", "close": 0.165, "volume": 2716309.0}, {"date": "2024-10-10", "close": 0.165, "volume": 1317587.0}, {"date": "2024-10-11", "close": 0.165, "volume": 911978.0}, {"date": "2024-10-14", "close": 0.175, "volume": 4123390.0}, {"date": "2024-10-15", "close": 0.17, "volume": 2332796.0}, {"date": "2024-10-16", "close": 0.17, "volume": 2219884.0}, {"date": "2024-10-17", "close": 0.175, "volume": 4332171.0}, {"date": "2024-10-18", "close": 0.17, "volume": 2672737.0}, {"date": "2024-10-21", "close": 0.165, "volume": 3584631.0}, {"date": "2024-10-22", "close": 0.165, "volume": 1349823.0}, {"date": "2024-10-23", "close": 0.165, "volume": 1346786.0}, {"date": "2024-10-24", "close": 0.17, "volume": 1184978.0}, {"date": "2024-10-25", "close": 0.175, "volume": 1975454.0}, {"date": "2024-10-28", "close": 0.18, "volume": 2590670.0}, {"date": "2024-10-29", "close": 0.18, "volume": 5991579.0}, {"date": "2024-10-30", "close": 0.175, "volume": 863253.0}, {"date": "2024-10-31", "close": 0.175, "volume": 4856183.0}, {"date": "2024-11-01", "close": 0.165, "volume": 1436378.0}, {"date": "2024-11-04", "close": 0.16, "volume": 6388155.0}, {"date": "2024-11-05", "close": 0.17, "volume": 2441897.0}, {"date": "2024-11-06", "close": 0.16, "volume": 1878342.0}, {"date": "2024-11-07", "close": 0.165, "volume": 3945597.0}, {"date": "2024-11-08", "close": 0.16, "volume": 1648340.0}, {"date": "2024-11-11", "close": 0.16, "volume": 2140461.0}, {"date": "2024-11-12", "close": 0.16, "volume": 4880123.0}, {"date": "2024-11-13", "close": 0.16, "volume": 6052363.0}, {"date": "2024-11-14", "close": 0.16, "volume": 2150167.0}, {"date": "2024-11-15", "close": 0.16, "volume": 7284830.0}, {"date": "2024-11-18", "close": 0.16, "volume": 8683887.0}, {"date": "2024-11-19", "close": 0.16, "volume": 7792658.0}, {"date": "2024-11-20", "close": 0.15, "volume": 5123343.0}, {"date": "2024-11-21", "close": 0.145, "volume": 12123031.0}, {"date": "2024-11-22", "close": 0.145, "volume": 4801125.0}, {"date": "2024-11-25", "close": 0.145, "volume": 5038823.0}, {"date": "2024-11-26", "close": 0.14, "volume": 5415399.0}, {"date": "2024-11-27", "close": 0.145, "volume": 2346485.0}, {"date": "2024-11-28", "close": 0.145, "volume": 2597660.0}, {"date": "2024-11-29", "close": 0.15, "volume": 3731651.0}, {"date": "2024-12-02", "close": 0.15, "volume": 5641255.0}, {"date": "2024-12-03", "close": 0.14, "volume": 19312969.0}, {"date": "2024-12-04", "close": 0.14, "volume": 7772213.0}, {"date": "2024-12-05", "close": 0.135, "volume": 4599547.0}, {"date": "2024-12-06", "close": 0.145, "volume": 6059538.0}, {"date": "2024-12-09", "close": 0.14, "volume": 4223896.0}, {"date": "2024-12-10", "close": 0.14, "volume": 6326683.0}, {"date": "2024-12-11", "close": 0.135, "volume": 2024280.0}, {"date": "2024-12-12", "close": 0.135, "volume": 10651509.0}, {"date": "2024-12-13", "close": 0.14, "volume": 18760093.0}, {"date": "2024-12-16", "close": 0.14, "volume": 2702920.0}, {"date": "2024-12-17", "close": 0.14, "volume": 2819087.0}, {"date": "2024-12-18", "close": 0.135, "volume": 3628654.0}, {"date": "2024-12-19", "close": 0.14, "volume": 6354128.0}, {"date": "2024-12-20", "close": 0.135, "volume": 6247453.0}, {"date": "2024-12-23", "close": 0.145, "volume": 4121754.0}, {"date": "2024-12-24", "close": 0.14, "volume": 2081665.0}, {"date": "2024-12-27", "close": 0.145, "volume": 1757396.0}, {"date": "2024-12-30", "close": 0.135, "volume": 3347256.0}, {"date": "2024-12-31", "close": 0.145, "volume": 1857208.0}, {"date": "2025-01-02", "close": 0.14, "volume": 747576.0}, {"date": "2025-01-03", "close": 0.14, "volume": 1358182.0}, {"date": "2025-01-06", "close": 0.135, "volume": 4202978.0}, {"date": "2025-01-07", "close": 0.145, "volume": 3952309.0}, {"date": "2025-01-08", "close": 0.14, "volume": 2020687.0}, {"date": "2025-01-09", "close": 0.135, "volume": 3289155.0}, {"date": "2025-01-10", "close": 0.135, "volume": 1664051.0}, {"date": "2025-01-13", "close": 0.135, "volume": 962961.0}, {"date": "2025-01-14", "close": 0.135, "volume": 2682643.0}, {"date": "2025-01-15", "close": 0.14, "volume": 6506769.0}, {"date": "2025-01-16", "close": 0.14, "volume": 1448399.0}, {"date": "2025-01-17", "close": 0.14, "volume": 3293072.0}, {"date": "2025-01-20", "close": 0.145, "volume": 2129006.0}, {"date": "2025-01-21", "close": 0.15, "volume": 11748970.0}, {"date": "2025-01-22", "close": 0.145, "volume": 2991295.0}, {"date": "2025-01-23", "close": 0.145, "volume": 3557845.0}, {"date": "2025-01-24", "close": 0.145, "volume": 3547573.0}, {"date": "2025-01-28", "close": 0.14, "volume": 2194691.0}, {"date": "2025-01-29", "close": 0.145, "volume": 5013762.0}, {"date": "2025-01-30", "close": 0.145, "volume": 4833206.0}, {"date": "2025-01-31", "close": 0.155, "volume": 12344115.0}, {"date": "2025-02-03", "close": 0.155, "volume": 5542773.0}, {"date": "2025-02-04", "close": 0.15, "volume": 2954258.0}, {"date": "2025-02-05", "close": 0.155, "volume": 4522905.0}, {"date": "2025-02-06", "close": 0.155, "volume": 3188752.0}, {"date": "2025-02-07", "close": 0.155, "volume": 3448865.0}, {"date": "2025-02-10", "close": 0.15, "volume": 1996058.0}, {"date": "2025-02-11", "close": 0.155, "volume": 3481796.0}, {"date": "2025-02-12", "close": 0.155, "volume": 4692185.0}, {"date": "2025-02-13", "close": 0.16, "volume": 3267749.0}, {"date": "2025-02-14", "close": 0.155, "volume": 2096783.0}, {"date": "2025-02-17", "close": 0.155, "volume": 3680879.0}, {"date": "2025-02-18", "close": 0.16, "volume": 1471091.0}, {"date": "2025-02-19", "close": 0.155, "volume": 889109.0}, {"date": "2025-02-20", "close": 0.155, "volume": 6172896.0}, {"date": "2025-02-21", "close": 0.155, "volume": 3555638.0}, {"date": "2025-02-24", "close": 0.155, "volume": 4691370.0}, {"date": "2025-02-25", "close": 0.16, "volume": 6507666.0}, {"date": "2025-02-26", "close": 0.165, "volume": 13859684.0}, {"date": "2025-02-27", "close": 0.165, "volume": 5421515.0}, {"date": "2025-02-28", "close": 0.16, "volume": 5759751.0}, {"date": "2025-03-03", "close": 0.155, "volume": 1230583.0}, {"date": "2025-03-04", "close": 0.155, "volume": 7641124.0}, {"date": "2025-03-05", "close": 0.16, "volume": 7944770.0}, {"date": "2025-03-06", "close": 0.155, "volume": 5135653.0}, {"date": "2025-03-07", "close": 0.155, "volume": 3860385.0}, {"date": "2025-03-10", "close": 0.155, "volume": 3495656.0}, {"date": "2025-03-11", "close": 0.155, "volume": 3667295.0}, {"date": "2025-03-12", "close": 0.155, "volume": 3516697.0}, {"date": "2025-03-13", "close": 0.16, "volume": 2830689.0}, {"date": "2025-03-14", "close": 0.165, "volume": 5540544.0}, {"date": "2025-03-17", "close": 0.165, "volume": 6816040.0}, {"date": "2025-03-18", "close": 0.17, "volume": 5900426.0}, {"date": "2025-03-19", "close": 0.16, "volume": 8162228.0}, {"date": "2025-03-20", "close": 0.16, "volume": 9145845.0}, {"date": "2025-03-21", "close": 0.175, "volume": 26188862.0}, {"date": "2025-03-24", "close": 0.165, "volume": 1596385.0}, {"date": "2025-03-25", "close": 0.17, "volume": 7830647.0}, {"date": "2025-03-26", "close": 0.165, "volume": 6504942.0}, {"date": "2025-03-27", "close": 0.165, "volume": 4056126.0}, {"date": "2025-03-28", "close": 0.165, "volume": 1534953.0}, {"date": "2025-03-31", "close": 0.16, "volume": 4493112.0}, {"date": "2025-04-01", "close": 0.16, "volume": 3973128.0}, {"date": "2025-04-02", "close": 0.155, "volume": 3736624.0}, {"date": "2025-04-03", "close": 0.15, "volume": 11684650.0}, {"date": "2025-04-04", "close": 0.145, "volume": 7085086.0}, {"date": "2025-04-07", "close": 0.14, "volume": 7590311.0}, {"date": "2025-04-08", "close": 0.145, "volume": 5256195.0}, {"date": "2025-04-09", "close": 0.14, "volume": 8227167.0}, {"date": "2025-04-10", "close": 0.14, "volume": 5909233.0}, {"date": "2025-04-11", "close": 0.15, "volume": 10320278.0}, {"date": "2025-04-14", "close": 0.14, "volume": 5687701.0}, {"date": "2025-04-15", "close": 0.145, "volume": 3877009.0}, {"date": "2025-04-16", "close": 0.145, "volume": 4062334.0}, {"date": "2025-04-17", "close": 0.14, "volume": 3194743.0}, {"date": "2025-04-22", "close": 0.14, "volume": 5435053.0}, {"date": "2025-04-23", "close": 0.145, "volume": 4426025.0}, {"date": "2025-04-24", "close": 0.145, "volume": 3211361.0}, {"date": "2025-04-28", "close": 0.15, "volume": 1759528.0}, {"date": "2025-04-29", "close": 0.15, "volume": 5244164.0}, {"date": "2025-04-30", "close": 0.15, "volume": 7091179.0}, {"date": "2025-05-01", "close": 0.145, "volume": 591097.0}, {"date": "2025-05-02", "close": 0.15, "volume": 3084776.0}, {"date": "2025-05-05", "close": 0.15, "volume": 3505416.0}, {"date": "2025-05-06", "close": 0.15, "volume": 1194524.0}, {"date": "2025-05-07", "close": 0.15, "volume": 215032.0}, {"date": "2025-05-08", "close": 0.15, "volume": 4000020.0}, {"date": "2025-05-09", "close": 0.15, "volume": 703395.0}, {"date": "2025-05-12", "close": 0.145, "volume": 1431891.0}, {"date": "2025-05-13", "close": 0.2, "volume": 27157947.0}, {"date": "2025-05-14", "close": 0.19, "volume": 74125727.0}, {"date": "2025-05-15", "close": 0.185, "volume": 12865567.0}, {"date": "2025-05-16", "close": 0.185, "volume": 26634094.0}, {"date": "2025-05-19", "close": 0.185, "volume": 4032357.0}, {"date": "2025-05-20", "close": 0.185, "volume": 4993966.0}, {"date": "2025-05-21", "close": 0.185, "volume": 10012786.0}, {"date": "2025-05-22", "close": 0.185, "volume": 8503877.0}, {"date": "2025-05-23", "close": 0.19, "volume": 10102450.0}, {"date": "2025-05-26", "close": 0.195, "volume": 4165841.0}, {"date": "2025-05-27", "close": 0.19, "volume": 3890110.0}, {"date": "2025-05-28", "close": 0.19, "volume": 1548017.0}, {"date": "2025-05-29", "close": 0.205, "volume": 9062602.0}, {"date": "2025-05-30", "close": 0.21, "volume": 5655868.0}, {"date": "2025-06-02", "close": 0.215, "volume": 10175164.0}, {"date": "2025-06-03", "close": 0.21, "volume": 6389666.0}, {"date": "2025-06-04", "close": 0.21, "volume": 1231534.0}, {"date": "2025-06-05", "close": 0.205, "volume": 2340039.0}, {"date": "2025-06-06", "close": 0.205, "volume": 6076507.0}, {"date": "2025-06-10", "close": 0.205, "volume": 3730938.0}, {"date": "2025-06-11", "close": 0.195, "volume": 1344548.0}, {"date": "2025-06-12", "close": 0.2, "volume": 1528831.0}, {"date": "2025-06-13", "close": 0.2, "volume": 2252557.0}, {"date": "2025-06-16", "close": 0.195, "volume": 8204810.0}, {"date": "2025-06-17", "close": 0.2, "volume": 4166062.0}, {"date": "2025-06-18", "close": 0.2, "volume": 4356745.0}, {"date": "2025-06-19", "close": 0.2, "volume": 630540.0}, {"date": "2025-06-20", "close": 0.195, "volume": 1815726.0}, {"date": "2025-06-23", "close": 0.2, "volume": 6508273.0}, {"date": "2025-06-24", "close": 0.195, "volume": 1136561.0}, {"date": "2025-06-25", "close": 0.195, "volume": 1268894.0}, {"date": "2025-06-26", "close": 0.19, "volume": 3814735.0}, {"date": "2025-06-27", "close": 0.2, "volume": 2434520.0}, {"date": "2025-06-30", "close": 0.2, "volume": 5250773.0}, {"date": "2025-07-01", "close": 0.195, "volume": 1841116.0}, {"date": "2025-07-02", "close": 0.2, "volume": 1022669.0}, {"date": "2025-07-03", "close": 0.205, "volume": 1845817.0}, {"date": "2025-07-04", "close": 0.205, "volume": 1550785.0}, {"date": "2025-07-07", "close": 0.205, "volume": 323233.0}, {"date": "2025-07-08", "close": 0.215, "volume": 2905766.0}, {"date": "2025-07-09", "close": 0.205, "volume": 1853476.0}, {"date": "2025-07-10", "close": 0.21, "volume": 1789464.0}, {"date": "2025-07-11", "close": 0.215, "volume": 699358.0}, {"date": "2025-07-14", "close": 0.22, "volume": 3494486.0}, {"date": "2025-07-15", "close": 0.22, "volume": 3372475.0}, {"date": "2025-07-16", "close": 0.22, "volume": 914839.0}, {"date": "2025-07-17", "close": 0.225, "volume": 846860.0}, {"date": "2025-07-18", "close": 0.22, "volume": 2102900.0}, {"date": "2025-07-21", "close": 0.22, "volume": 651042.0}, {"date": "2025-07-22", "close": 0.225, "volume": 2615253.0}, {"date": "2025-07-23", "close": 0.225, "volume": 947447.0}, {"date": "2025-07-24", "close": 0.225, "volume": 5105049.0}, {"date": "2025-07-25", "close": 0.22, "volume": 2001059.0}, {"date": "2025-07-28", "close": 0.22, "volume": 597233.0}, {"date": "2025-07-29", "close": 0.225, "volume": 3314752.0}, {"date": "2025-07-30", "close": 0.22, "volume": 4119929.0}, {"date": "2025-07-31", "close": 0.21, "volume": 1906102.0}, {"date": "2025-08-01", "close": 0.21, "volume": 2065391.0}, {"date": "2025-08-04", "close": 0.21, "volume": 3070667.0}, {"date": "2025-08-05", "close": 0.215, "volume": 1906803.0}, {"date": "2025-08-06", "close": 0.225, "volume": 7373379.0}, {"date": "2025-08-07", "close": 0.225, "volume": 2367523.0}, {"date": "2025-08-08", "close": 0.23, "volume": 2257729.0}, {"date": "2025-08-11", "close": 0.22, "volume": 1464574.0}, {"date": "2025-08-12", "close": 0.225, "volume": 1225595.0}, {"date": "2025-08-13", "close": 0.225, "volume": 913481.0}, {"date": "2025-08-14", "close": 0.23, "volume": 6758033.0}, {"date": "2025-08-15", "close": 0.23, "volume": 188172.0}, {"date": "2025-08-18", "close": 0.235, "volume": 2614234.0}, {"date": "2025-08-19", "close": 0.235, "volume": 3029114.0}, {"date": "2025-08-20", "close": 0.235, "volume": 421475.0}, {"date": "2025-08-21", "close": 0.24, "volume": 1564938.0}, {"date": "2025-08-22", "close": 0.235, "volume": 2774213.0}, {"date": "2025-08-25", "close": 0.245, "volume": 5154954.0}, {"date": "2025-08-26", "close": 0.235, "volume": 4699281.0}, {"date": "2025-08-27", "close": 0.235, "volume": 620292.0}, {"date": "2025-08-28", "close": 0.23, "volume": 2211969.0}, {"date": "2025-08-29", "close": 0.235, "volume": 4682391.0}, {"date": "2025-09-01", "close": 0.235, "volume": 2113227.0}, {"date": "2025-09-02", "close": 0.24, "volume": 2961068.0}, {"date": "2025-09-03", "close": 0.24, "volume": 4010135.0}, {"date": "2025-09-04", "close": 0.24, "volume": 6023178.0}, {"date": "2025-09-05", "close": 0.24, "volume": 1893257.0}, {"date": "2025-09-08", "close": 0.24, "volume": 3585749.0}, {"date": "2025-09-09", "close": 0.23, "volume": 4099789.0}, {"date": "2025-09-10", "close": 0.235, "volume": 488522.0}, {"date": "2025-09-11", "close": 0.235, "volume": 2919885.0}, {"date": "2025-09-12", "close": 0.24, "volume": 596085.0}, {"date": "2025-09-15", "close": 0.235, "volume": 149406.0}, {"date": "2025-09-16", "close": 0.23, "volume": 5004519.0}, {"date": "2025-09-17", "close": 0.245, "volume": 6629412.0}, {"date": "2025-09-18", "close": 0.245, "volume": 3232856.0}, {"date": "2025-09-19", "close": 0.24, "volume": 2030168.0}, {"date": "2025-09-22", "close": 0.24, "volume": 1690913.0}, {"date": "2025-09-23", "close": 0.245, "volume": 1400068.0}, {"date": "2025-09-24", "close": 0.245, "volume": 2551708.0}, {"date": "2025-09-25", "close": 0.25, "volume": 5424773.0}, {"date": "2025-09-26", "close": 0.25, "volume": 1649913.0}, {"date": "2025-09-29", "close": 0.255, "volume": 1500181.0}, {"date": "2025-09-30", "close": 0.255, "volume": 3963238.0}, {"date": "2025-10-01", "close": 0.25, "volume": 1650194.0}, {"date": "2025-10-02", "close": 0.255, "volume": 13656747.0}, {"date": "2025-10-03", "close": 0.255, "volume": 5115405.0}, {"date": "2025-10-06", "close": 0.26, "volume": 3572308.0}, {"date": "2025-10-07", "close": 0.275, "volume": 10816650.0}, {"date": "2025-10-08", "close": 0.265, "volume": 2781406.0}, {"date": "2025-10-09", "close": 0.27, "volume": 2351641.0}, {"date": "2025-10-10", "close": 0.265, "volume": 15816304.0}, {"date": "2025-10-13", "close": 0.26, "volume": 2269253.0}, {"date": "2025-10-14", "close": 0.26, "volume": 7576919.0}, {"date": "2025-10-15", "close": 0.26, "volume": 6759159.0}, {"date": "2025-10-16", "close": 0.26, "volume": 1658351.0}, {"date": "2025-10-17", "close": 0.255, "volume": 9933175.0}, {"date": "2025-10-20", "close": 0.245, "volume": 5451841.0}, {"date": "2025-10-21", "close": 0.255, "volume": 4184315.0}, {"date": "2025-10-22", "close": 0.26, "volume": 13162910.0}, {"date": "2025-10-23", "close": 0.255, "volume": 3356797.0}, {"date": "2025-10-24", "close": 0.255, "volume": 2505140.0}, {"date": "2025-10-27", "close": 0.26, "volume": 3194803.0}, {"date": "2025-10-28", "close": 0.26, "volume": 10762353.0}, {"date": "2025-10-29", "close": 0.26, "volume": 12145433.0}, {"date": "2025-10-30", "close": 0.265, "volume": 8325954.0}, {"date": "2025-10-31", "close": 0.26, "volume": 14093388.0}, {"date": "2025-11-03", "close": 0.27, "volume": 12628035.0}, {"date": "2025-11-04", "close": 0.265, "volume": 1593272.0}, {"date": "2025-11-05", "close": 0.27, "volume": 10973080.0}, {"date": "2025-11-06", "close": 0.275, "volume": 17142620.0}, {"date": "2025-11-07", "close": 0.275, "volume": 9548605.0}, {"date": "2025-11-10", "close": 0.275, "volume": 3217874.0}, {"date": "2025-11-11", "close": 0.28, "volume": 4794292.0}, {"date": "2025-11-12", "close": 0.275, "volume": 2726538.0}, {"date": "2025-11-13", "close": 0.28, "volume": 5617352.0}, {"date": "2025-11-14", "close": 0.275, "volume": 2220770.0}, {"date": "2025-11-17", "close": 0.27, "volume": 4652077.0}, {"date": "2025-11-18", "close": 0.26, "volume": 3332839.0}, {"date": "2025-11-19", "close": 0.26, "volume": 1510721.0}, {"date": "2025-11-20", "close": 0.27, "volume": 957971.0}, {"date": "2025-11-21", "close": 0.26, "volume": 462512.0}, {"date": "2025-11-24", "close": 0.255, "volume": 2183268.0}, {"date": "2025-11-25", "close": 0.265, "volume": 1420901.0}, {"date": "2025-11-26", "close": 0.265, "volume": 1495875.0}, {"date": "2025-11-27", "close": 0.265, "volume": 1519772.0}, {"date": "2025-11-28", "close": 0.265, "volume": 1344492.0}, {"date": "2025-12-01", "close": 0.265, "volume": 533129.0}, {"date": "2025-12-02", "close": 0.265, "volume": 1834282.0}, {"date": "2025-12-03", "close": 0.275, "volume": 2055590.0}, {"date": "2025-12-04", "close": 0.275, "volume": 1477135.0}, {"date": "2025-12-05", "close": 0.28, "volume": 606925.0}, {"date": "2025-12-08", "close": 0.27, "volume": 2625790.0}, {"date": "2025-12-09", "close": 0.27, "volume": 962333.0}, {"date": "2025-12-10", "close": 0.275, "volume": 2110533.0}, {"date": "2025-12-11", "close": 0.275, "volume": 1911952.0}, {"date": "2025-12-12", "close": 0.27, "volume": 623142.0}, {"date": "2025-12-15", "close": 0.265, "volume": 1804121.0}, {"date": "2025-12-16", "close": 0.265, "volume": 910301.0}, {"date": "2025-12-17", "close": 0.265, "volume": 2618357.0}, {"date": "2025-12-18", "close": 0.27, "volume": 254942.0}, {"date": "2025-12-19", "close": 0.265, "volume": 1722679.0}, {"date": "2025-12-22", "close": 0.27, "volume": 3919440.0}, {"date": "2025-12-23", "close": 0.275, "volume": 6597501.0}, {"date": "2025-12-24", "close": 0.27, "volume": 1443758.0}, {"date": "2025-12-29", "close": 0.275, "volume": 645528.0}, {"date": "2025-12-30", "close": 0.275, "volume": 508835.0}, {"date": "2025-12-31", "close": 0.275, "volume": 690683.0}, {"date": "2026-01-02", "close": 0.275, "volume": 1130391.0}, {"date": "2026-01-05", "close": 0.275, "volume": 2110444.0}, {"date": "2026-01-06", "close": 0.28, "volume": 3141277.0}, {"date": "2026-01-07", "close": 0.285, "volume": 4931571.0}, {"date": "2026-01-08", "close": 0.28, "volume": 5047734.0}, {"date": "2026-01-09", "close": 0.28, "volume": 741253.0}, {"date": "2026-01-12", "close": 0.285, "volume": 3374906.0}, {"date": "2026-01-13", "close": 0.285, "volume": 1117359.0}, {"date": "2026-01-14", "close": 0.28, "volume": 1327434.0}, {"date": "2026-01-15", "close": 0.285, "volume": 465254.0}, {"date": "2026-01-16", "close": 0.285, "volume": 1703943.0}, {"date": "2026-01-19", "close": 0.28, "volume": 1248346.0}, {"date": "2026-01-20", "close": 0.28, "volume": 1949340.0}, {"date": "2026-01-21", "close": 0.28, "volume": 2204194.0}, {"date": "2026-01-22", "close": 0.28, "volume": 1879648.0}, {"date": "2026-01-23", "close": 0.285, "volume": 3030378.0}, {"date": "2026-01-27", "close": 0.28, "volume": 1272592.0}, {"date": "2026-01-28", "close": 0.285, "volume": 871837.0}, {"date": "2026-01-29", "close": 0.27, "volume": 6385775.0}, {"date": "2026-01-30", "close": 0.275, "volume": 4727748.0}, {"date": "2026-02-02", "close": 0.28, "volume": 2251366.0}, {"date": "2026-02-03", "close": 0.275, "volume": 567455.0}, {"date": "2026-02-04", "close": 0.285, "volume": 1567842.0}, {"date": "2026-02-05", "close": 0.275, "volume": 994420.0}, {"date": "2026-02-06", "close": 0.275, "volume": 4568083.0}, {"date": "2026-02-09", "close": 0.285, "volume": 1366081.0}, {"date": "2026-02-10", "close": 0.29, "volume": 5925715.0}, {"date": "2026-02-11", "close": 0.3, "volume": 2963657.0}, {"date": "2026-02-12", "close": 0.285, "volume": 3674173.0}, {"date": "2026-02-13", "close": 0.295, "volume": 1689105.0}, {"date": "2026-02-16", "close": 0.295, "volume": 1745730.0}, {"date": "2026-02-17", "close": 0.29, "volume": 626093.0}, {"date": "2026-02-18", "close": 0.3, "volume": 2350773.0}, {"date": "2026-02-19", "close": 0.295, "volume": 1550541.0}, {"date": "2026-02-20", "close": 0.3, "volume": 3533132.0}, {"date": "2026-02-23", "close": 0.3, "volume": 2210473.0}, {"date": "2026-02-24", "close": 0.295, "volume": 1403670.0}, {"date": "2026-02-25", "close": 0.295, "volume": 1097464.0}, {"date": "2026-02-26", "close": 0.3, "volume": 2821827.0}, {"date": "2026-02-27", "close": 0.3, "volume": 3171304.0}, {"date": "2026-03-02", "close": 0.305, "volume": 1180129.0}, {"date": "2026-03-03", "close": 0.3, "volume": 927827.0}, {"date": "2026-03-04", "close": 0.29, "volume": 737643.0}, {"date": "2026-03-05", "close": 0.295, "volume": 694886.0}, {"date": "2026-03-06", "close": 0.285, "volume": 2310136.0}, {"date": "2026-03-09", "close": 0.27, "volume": 3235822.0}, {"date": "2026-03-10", "close": 0.285, "volume": 2770393.0}, {"date": "2026-03-11", "close": 0.275, "volume": 623118.0}, {"date": "2026-03-12", "close": 0.28, "volume": 2811214.0}, {"date": "2026-03-13", "close": 0.27, "volume": 1926519.0}, {"date": "2026-03-16", "close": 0.265, "volume": 7280309.0}, {"date": "2026-03-17", "close": 0.265, "volume": 964408.0}, {"date": "2026-03-18", "close": 0.265, "volume": 1519590.0}, {"date": "2026-03-19", "close": 0.265, "volume": 3214915.0}, {"date": "2026-03-20", "close": 0.265, "volume": 9317339.0}, {"date": "2026-03-23", "close": 0.25, "volume": 3085654.0}, {"date": "2026-03-24", "close": 0.255, "volume": 4103364.0}, {"date": "2026-03-25", "close": 0.27, "volume": 3902592.0}, {"date": "2026-03-26", "close": 0.27, "volume": 1118216.0}, {"date": "2026-03-27", "close": 0.265, "volume": 687800.0}, {"date": "2026-03-30", "close": 0.265, "volume": 5815658.0}, {"date": "2026-03-31", "close": 0.26, "volume": 5933895.0}, {"date": "2026-04-01", "close": 0.27, "volume": 3451274.0}, {"date": "2026-04-02", "close": 0.27, "volume": 2710495.0}, {"date": "2026-04-07", "close": 0.275, "volume": 4049134.0}, {"date": "2026-04-08", "close": 0.28, "volume": 1481984.0}, {"date": "2026-04-09", "close": 0.28, "volume": 648842.0}, {"date": "2026-04-10", "close": 0.28, "volume": 737658.0}, {"date": "2026-04-13", "close": 0.28, "volume": 1812421.0}, {"date": "2026-04-14", "close": 0.28, "volume": 2599135.0}, {"date": "2026-04-15", "close": 0.275, "volume": 1542415.0}, {"date": "2026-04-16", "close": 0.27, "volume": 2168919.0}, {"date": "2026-04-17", "close": 0.27, "volume": 4641471.0}, {"date": "2026-04-20", "close": 0.275, "volume": 2790354.0}, {"date": "2026-04-21", "close": 0.28, "volume": 1341122.0}, {"date": "2026-04-22", "close": 0.28, "volume": 899202.0}, {"date": "2026-04-23", "close": 0.28, "volume": 1901600.0}, {"date": "2026-04-24", "close": 0.275, "volume": 904368.0}, {"date": "2026-04-27", "close": 0.28, "volume": 858465.0}, {"date": "2026-04-28", "close": 0.27, "volume": 3379234.0}, {"date": "2026-04-29", "close": 0.27, "volume": 725343.0}, {"date": "2026-04-30", "close": 0.275, "volume": 10743250.0}, {"date": "2026-05-01", "close": 0.26, "volume": 5184057.0}, {"date": "2026-05-04", "close": 0.265, "volume": 2252862.0}, {"date": "2026-05-05", "close": 0.265, "volume": 1832287.0}, {"date": "2026-05-06", "close": 0.265, "volume": 2260725.0}, {"date": "2026-05-07", "close": 0.27, "volume": 4352586.0}, {"date": "2026-05-08", "close": 0.27, "volume": 1414100.0}, {"date": "2026-05-11", "close": 0.27, "volume": 1486874.0}, {"date": "2026-05-12", "close": 0.28, "volume": 3290968.0}, {"date": "2026-05-13", "close": 0.29, "volume": 3352214.0}, {"date": "2026-05-14", "close": 0.28, "volume": 1305635.0}, {"date": "2026-05-15", "close": 0.275, "volume": 1334253.0}, {"date": "2026-05-18", "close": 0.265, "volume": 2057746.0}, {"date": "2026-05-19", "close": 0.26, "volume": 2403962.0}, {"date": "2026-05-20", "close": 0.255, "volume": 826514.0}, {"date": "2026-05-21", "close": 0.255, "volume": 834526.0}, {"date": "2026-05-22", "close": 0.26, "volume": 931836.0}, {"date": "2026-05-25", "close": 0.26, "volume": 349145.0}, {"date": "2026-05-26", "close": 0.265, "volume": 1463396.0}, {"date": "2026-05-27", "close": 0.275, "volume": 1454394.0}, {"date": "2026-05-28", "close": 0.27, "volume": 1406931.0}, {"date": "2026-05-29", "close": 0.265, "volume": 1817156.0}, {"date": "2026-06-01", "close": 0.265, "volume": 607374.0}, {"date": "2026-06-02", "close": 0.27, "volume": 506505.0}, {"date": "2026-06-03", "close": 0.26, "volume": 1297513.0}, {"date": "2026-06-04", "close": 0.26, "volume": 692154.0}, {"date": "2026-06-05", "close": 0.26, "volume": 1162178.0}, {"date": "2026-06-09", "close": 0.26, "volume": 1610431.0}, {"date": "2026-06-10", "close": 0.26, "volume": 1925254.0}, {"date": "2026-06-11", "close": 0.26, "volume": 801268.0}, {"date": "2026-06-12", "close": 0.27, "volume": 494207.0}, {"date": "2026-06-15", "close": 0.28, "volume": 2436916.0}, {"date": "2026-06-16", "close": 0.28, "volume": 1570232.0}, {"date": "2026-06-17", "close": 0.28, "volume": 1155098.0}, {"date": "2026-06-18", "close": 0.275, "volume": 1468832.0}, {"date": "2026-06-19", "close": 0.27, "volume": 1652907.0}, {"date": "2026-06-22", "close": 0.285, "volume": 2953005.0}, {"date": "2026-06-23", "close": 0.285, "volume": 3155392.0}, {"date": "2026-06-24", "close": 0.285, "volume": 3632520.0}, {"date": "2026-06-25", "close": 0.275, "volume": 3973057.0}, {"date": "2026-06-26", "close": 0.27, "volume": 1904899.0}, {"date": "2026-06-29", "close": 0.275, "volume": 1779258.0}, {"date": "2026-06-30", "close": 0.27, "volume": 1673251.0}, {"date": "2026-07-01", "close": 0.275, "volume": 2351389.0}, {"date": "2026-07-02", "close": 0.275, "volume": 870626.0}, {"date": "2026-07-03", "close": 0.275, "volume": 119655.0}, {"date": "2026-07-06", "close": 0.275, "volume": 1261749.0}, {"date": "2026-07-07", "close": 0.275, "volume": 260189.0}, {"date": "2026-07-08", "close": 0.275, "volume": 1999675.0}, {"date": "2026-07-09", "close": 0.27, "volume": 723561.0}, {"date": "2026-07-10", "close": 0.27, "volume": 1198896.0}, {"date": "2026-07-13", "close": 0.265, "volume": 1732258.0}, {"date": "2026-07-14", "close": 0.265, "volume": 3299138.0}, {"date": "2026-07-15", "close": 0.27, "volume": 568206.0}, {"date": "2026-07-16", "close": 0.27, "volume": 1904099.0}, {"date": "2026-07-17", "close": 0.26, "volume": 1324478.0}, {"date": "2026-07-20", "close": 0.265, "volume": 959948.0}, {"date": "2026-07-21", "close": 0.265, "volume": 109788.0}, {"date": "2026-07-22", "close": 0.265, "volume": 1637644.0}, {"date": "2026-07-23", "close": 0.26, "volume": 438314.0}, {"date": "2026-07-24", "close": 0.265, "volume": 459537.0}, {"date": "2026-07-27", "close": 0.265, "volume": 538743.0}, {"date": "2026-07-28", "close": 0.265, "volume": 1318312.0}, {"date": "2026-07-29", "close": 0.27, "volume": 1278465.0}, {"date": "2026-07-30", "close": 0.265, "volume": 558859.0}, {"date": "2026-07-31", "close": 0.265, "volume": 2495301.0}, {"date": "2026-08-03", "close": 0.265, "volume": 1369222.0}, {"date": "2026-08-04", "close": 0.265, "volume": 502149.0}, {"date": "2026-08-05", "close": 0.265, "volume": 1047564.0}, {"date": "2026-08-06", "close": 0.265, "volume": 294670.0}, {"date": "2026-08-07", "close": 0.265, "volume": 411809.0}, {"date": "2026-08-10", "close": 0.265, "volume": 1554513.0}, {"date": "2026-08-11", "close": 0.265, "volume": 446217.0}, {"date": "2026-08-12", "close": 0.26, "volume": 587937.0}, {"date": "2026-08-13", "close": 0.265, "volume": 1037876.0}, {"date": "2026-08-14", "close": 0.27, "volume": 973958.0}, {"date": "2026-08-17", "close": 0.265, "volume": 163306.0}, {"date": "2026-08-18", "close": 0.27, "volume": 3257836.0}, {"date": "2026-08-19", "close": 0.265, "volume": 4709143.0}, {"date": "2026-08-20", "close": 0.265, "volume": 583258.0}, {"date": "2026-08-21", "close": 0.265, "volume": 53988.0}, {"date": "2026-08-24", "close": 0.265, "volume": 4086480.0}, {"date": "2026-08-25", "close": 0.265, "volume": 249520.0}, {"date": "2026-08-26", "close": 0.26, "volume": 1502417.0}, {"date": "2026-08-27", "close": 0.265, "volume": 5430925.0}, {"date": "2026-08-28", "close": 0.26, "volume": 1104706.0}, {"date": "2026-08-31", "close": 0.26, "volume": 245544.0}, {"date": "2026-09-01", "close": 0.255, "volume": 448720.0}, {"date": "2026-09-02", "close": 0.25, "volume": 1955821.0}, {"date": "2026-09-03", "close": 0.25, "volume": 1486059.0}, {"date": "2026-09-04", "close": 0.245, "volume": 1177491.0}, {"date": "2026-09-07", "close": 0.235, "volume": 2615964.0}], "refreshing": true}