{"ticker": "KYP", "overview": {"name": "Kinatico Ltd", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 2, "buy_sum": 42588.91, "sell_n": 0, "sell_sum": 0, "net": 42588.91, "insiders": 2, "first_date": "2026-06-04", "last_date": "2026-06-12"}, "metrics": {"ticker": "KYP", "has_prices": true, "as_of": "2026-09-07", "last": 0.12, "prev_close": 0.125, "change": -0.0050000000000000044, "change_pct": -0.040000000000000036, "session_volume": 253504.0, "vwap_5": 0.12830698801357118, "vwap_20": 0.1383878485790287, "vwap_60": 0.15144640121717037, "vwap_250": 0.2313284545342829, "high_52w": 0.345, "low_52w": 0.12, "avg_volume_20": 410801.75, "sessions": 400, "market_cap": {"value": 63311275.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03100251-1", "src": "ASX", "ticker": "KYP", "cik": "", "company": "Kinatico Ltd", "company_raw": "Kinatico Ltd", "who": "Ivan Gustavino", "who_key": "Ivan Gustavino", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10088.91, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $10K of KYP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100251", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206866}, {"id": "ASX3Y-03097834-1", "src": "ASX", "ticker": "KYP", "cik": "", "company": "Kinatico Ltd", "company_raw": "Kinatico Ltd", "who": "Jonathan Birman", "who_key": "Jonathan Birman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32500.0, "score": 33.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $32K of KYP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097834", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218386}], "recent_buys": [{"id": "ASX3Y-03100251-1", "src": "ASX", "ticker": "KYP", "cik": "", "company": "Kinatico Ltd", "company_raw": "Kinatico Ltd", "who": "Ivan Gustavino", "who_key": "Ivan Gustavino", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10088.91, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $10K of KYP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100251", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206866}, {"id": "ASX3Y-03097834-1", "src": "ASX", "ticker": "KYP", "cik": "", "company": "Kinatico Ltd", "company_raw": "Kinatico Ltd", "who": "Jonathan Birman", "who_key": "Jonathan Birman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32500.0, "score": 33.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $32K of KYP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097834", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218386}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Ivan Gustavino", "notice_type": "3Y", "direct_shares": 3000000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03100251-6A1329477", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jonathan Birman", "notice_type": "3Y", "direct_shares": 22850000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving r ise to the relevant interest. Nicdam Pty Ltd <Birman Family A/C> (Birman Family Trust) (Jonathon Birman is a director ", "pct": null, "notice_date": "2026-06-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03097834-6A1328514", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Chmiel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/kyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Gustavino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/kyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Chmiel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/kyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Gustavino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-06", "source_url": "https://www.marketindex.com.au/asx/kyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Birman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-31", "source_url": "https://www.marketindex.com.au/asx/kyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Chmiel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-29", "source_url": "https://www.marketindex.com.au/asx/kyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Birman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-01", "source_url": "https://www.marketindex.com.au/asx/kyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Chmiel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-26", "source_url": "https://www.marketindex.com.au/asx/kyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Chmiel", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-21", "source_url": "https://www.marketindex.com.au/asx/kyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Cameron-Dow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-24", "source_url": "https://www.marketindex.com.au/asx/kyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "O Stewart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-02", "source_url": "https://www.marketindex.com.au/asx/kyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "O Stewart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-31", "source_url": "https://www.marketindex.com.au/asx/kyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Birman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-19", "source_url": "https://www.marketindex.com.au/asx/kyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "O Stewart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-19", "source_url": "https://www.marketindex.com.au/asx/kyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Cameron-Dow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-19", "source_url": "https://www.marketindex.com.au/asx/kyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Gustavino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-19", "source_url": "https://www.marketindex.com.au/asx/kyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Birman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-01", "source_url": "https://www.marketindex.com.au/asx/kyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Birman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-21", "source_url": "https://www.marketindex.com.au/asx/kyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Birman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-06", "source_url": "https://www.marketindex.com.au/asx/kyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gustavino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-06", "source_url": "https://www.marketindex.com.au/asx/kyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Birman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-20", "source_url": "https://www.marketindex.com.au/asx/kyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stewart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-20", "source_url": "https://www.marketindex.com.au/asx/kyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cameron-Dow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-20", "source_url": "https://www.marketindex.com.au/asx/kyp", "needs_ocr": 0}], "directors": [{"name": "I Gustavino", "first_seen": "2023-05-19", "last_seen": "2025-11-05", "status": "current", "notices": 3}, {"name": "G Chmiel", "first_seen": "2023-09-21", "last_seen": "2026-03-20", "status": "current", "notices": 5}, {"name": "Jonathan Birman", "first_seen": "2026-06-05", "last_seen": "2026-06-05", "status": "current", "notices": 1}, {"name": "Ivan Gustavino", "first_seen": "2019-02-07", "last_seen": "2026-06-15", "status": "current", "notices": 3}, {"name": "Rod Sherwood", "first_seen": "2019-02-07", "last_seen": "2019-02-07", "status": "past", "notices": 1}, {"name": "Sherwood", "first_seen": "2019-10-18", "last_seen": "2019-10-18", "status": "past", "notices": 1}, {"name": "Carolan", "first_seen": "2020-06-02", "last_seen": "2020-06-02", "status": "past", "notices": 1}, {"name": "George Cameron-Dow", "first_seen": "2021-04-06", "last_seen": "2021-04-06", "status": "past", "notices": 1}, {"name": "Oliver Stewart", "first_seen": "2021-05-11", "last_seen": "2021-05-11", "status": "past", "notices": 1}, {"name": "Stewart", "first_seen": "2021-12-20", "last_seen": "2021-12-20", "status": "past", "notices": 1}, {"name": "Cameron-Dow", "first_seen": "2021-12-20", "last_seen": "2021-12-20", "status": "past", "notices": 1}, {"name": "Gustavino", "first_seen": "2021-12-20", "last_seen": "2022-03-06", "status": "past", "notices": 2}, {"name": "Birman", "first_seen": "2021-12-20", "last_seen": "2023-05-01", "status": "past", "notices": 4}, {"name": "O Stewart", "first_seen": "2023-05-19", "last_seen": "2023-06-02", "status": "past", "notices": 3}, {"name": "G Cameron-Dow", "first_seen": "2023-05-19", "last_seen": "2023-07-24", "status": "past", "notices": 2}, {"name": "J Birman", "first_seen": "2023-05-19", "last_seen": "2024-10-31", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Jonathan Birman", "who_key": "Jonathan Birman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 32500.0, "sold": 0, "net": 32500.0, "trades": 1, "top_score": 33.5, "lean": "buying", "history": [{"action": "BUY", "amount": 32500.0, "date": "2026-06-04", "score": 33.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097834"}], "latest": {"action": "BUY", "amount": 32500.0, "date": "2026-06-04", "score": 33.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097834"}}, {"who": "Ivan Gustavino", "who_key": "Ivan Gustavino", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10088.91, "sold": 0, "net": 10088.91, "trades": 1, "top_score": 32.7, "lean": "buying", "history": [{"action": "BUY", "amount": 10088.91, "date": "2026-06-12", "score": 32.7, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100251"}], "latest": {"action": "BUY", "amount": 10088.91, "date": "2026-06-12", "score": 32.7, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100251"}}], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Issued Capital", "title": "Update - Notification of buy-back - KYP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156933-6A1353213"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Update - Notification of buy-back - KYP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155867-6A1352709"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Update - Notification of buy-back - KYP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154978-6A1352279"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Update - Notification of buy-back - KYP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154230-6A1351911"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Update - Notification of buy-back - KYP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153528-6A1351581"}], "performance": {"ticker": "KYP", "has_prices": true, "summary": {"n": 2, "avg": -0.0940170940170941, "win_rate": 0.0, "best": -0.07692307692307698, "worst": -0.1111111111111112, "as_of": "2026-11-02"}, "buys": [{"who": "Ivan Gustavino", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10088.91, "date": "2026-06-12", "score": 32.7, "ref_price": 0.13, "return": -0.07692307692307698}, {"who": "Jonathan Birman", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32500.0, "date": "2026-06-04", "score": 33.5, "ref_price": 0.135, "return": -0.1111111111111112}]}, "price_series": [{"date": "2015-09-08", "close": 0.208446, "volume": 846418.0}, {"date": "2015-09-09", "close": 0.238224, "volume": 491224.0}, {"date": "2015-09-10", "close": 0.258076, "volume": 425479.0}, {"date": "2015-09-11", "close": 0.272965, "volume": 599548.0}, {"date": "2015-09-14", "close": 0.29778, "volume": 836097.0}, {"date": "2015-09-15", "close": 0.292817, "volume": 284588.0}, {"date": "2015-09-16", "close": 0.287854, "volume": 183367.0}, {"date": "2015-09-17", "close": 0.357336, "volume": 351513.0}, {"date": "2015-09-18", "close": 0.426818, "volume": 2026985.0}, {"date": "2015-09-21", "close": 0.486374, "volume": 1543218.0}, {"date": "2015-09-22", "close": 0.476448, "volume": 775159.0}, {"date": "2015-09-23", "close": 0.441707, "volume": 522184.0}, {"date": "2015-09-24", "close": 0.461559, "volume": 410513.0}, {"date": "2015-09-25", "close": 0.481411, "volume": 688935.0}, {"date": "2015-09-28", "close": 0.555856, "volume": 596784.0}, {"date": "2015-09-29", "close": 0.575708, "volume": 810160.0}, {"date": "2015-09-30", "close": 0.724598, "volume": 443991.0}, {"date": "2015-10-01", "close": 0.69482, "volume": 584043.0}, {"date": "2015-10-02", "close": 0.689857, "volume": 114840.0}, {"date": "2015-10-05", "close": 0.635264, "volume": 418462.0}, {"date": "2015-10-06", "close": 0.64519, "volume": 210586.0}, {"date": "2015-10-07", "close": 0.635264, "volume": 119084.0}, {"date": "2015-10-08", "close": 0.635264, "volume": 148320.0}, {"date": "2015-10-09", "close": 0.64519, "volume": 92897.0}, {"date": "2015-10-12", "close": 0.635264, "volume": 199933.0}, {"date": "2015-10-13", "close": 0.635264, "volume": 155825.0}, {"date": "2015-10-14", "close": 0.650153, "volume": 80400.0}, {"date": "2015-10-15", "close": 0.64519, "volume": 138791.0}, {"date": "2015-10-16", "close": 0.625338, "volume": 186231.0}, {"date": "2015-10-19", "close": 0.610449, "volume": 119870.0}, {"date": "2015-10-20", "close": 0.585634, "volume": 195014.0}, {"date": "2015-10-21", "close": 0.640227, "volume": 113721.0}, {"date": "2015-10-22", "close": 0.615412, "volume": 124721.0}, {"date": "2015-10-23", "close": 0.59556, "volume": 105168.0}, {"date": "2015-10-26", "close": 0.590597, "volume": 52147.0}, {"date": "2015-10-27", "close": 0.580671, "volume": 250602.0}, {"date": "2015-10-28", "close": 0.54593, "volume": 99328.0}, {"date": "2015-10-29", "close": 0.486374, "volume": 247474.0}, {"date": "2015-10-30", "close": 0.526078, "volume": 278111.0}, {"date": "2015-11-02", "close": 0.501263, "volume": 123935.0}, {"date": "2015-11-03", "close": 0.4963, "volume": 42313.0}, {"date": "2015-11-04", "close": 0.486374, "volume": 32239.0}, {"date": "2015-11-05", "close": 0.44667, "volume": 139477.0}, {"date": "2015-11-06", "close": 0.421855, "volume": 680802.0}, {"date": "2015-11-09", "close": 0.44667, "volume": 87506.0}, {"date": "2015-11-10", "close": 0.466522, "volume": 48407.0}, {"date": "2015-11-11", "close": 0.4963, "volume": 76163.0}, {"date": "2015-11-12", "close": 0.506226, "volume": 117842.0}, {"date": "2015-11-13", "close": 0.476448, "volume": 112331.0}, {"date": "2015-11-16", "close": 0.471485, "volume": 77667.0}, {"date": "2015-11-17", "close": 0.486374, "volume": 111231.0}, {"date": "2015-11-18", "close": 0.486374, "volume": 63470.0}, {"date": "2015-11-19", "close": 0.486374, "volume": 14104.0}, {"date": "2015-11-20", "close": 0.4963, "volume": 4483.0}, {"date": "2015-11-23", "close": 0.4963, "volume": 52360.0}, {"date": "2015-11-24", "close": 0.481411, "volume": 47390.0}, {"date": "2015-11-25", "close": 0.431781, "volume": 103346.0}, {"date": "2015-11-26", "close": 0.39704, "volume": 265213.0}, {"date": "2015-11-27", "close": 0.39704, "volume": 111828.0}, {"date": "2015-11-30", "close": 0.357336, "volume": 102357.0}, {"date": "2015-12-01", "close": 0.377188, "volume": 176962.0}, {"date": "2015-12-02", "close": 0.387114, "volume": 27775.0}, {"date": "2015-12-03", "close": 0.39704, "volume": 109682.0}, {"date": "2015-12-04", "close": 0.367262, "volume": 281595.0}, {"date": "2015-12-07", "close": 0.377188, "volume": 8979.0}, {"date": "2015-12-08", "close": 0.377188, "volume": 11019.0}, {"date": "2015-12-09", "close": 0.357336, "volume": 77730.0}, {"date": "2015-12-10", "close": 0.337484, "volume": 116476.0}, {"date": "2015-12-11", "close": 0.357336, "volume": 158674.0}, {"date": "2015-12-14", "close": 0.34741, "volume": 49365.0}, {"date": "2015-12-15", "close": 0.332521, "volume": 15400.0}, {"date": "2015-12-16", "close": 0.317632, "volume": 134248.0}, {"date": "2015-12-17", "close": 0.322595, "volume": 183870.0}, {"date": "2015-12-18", "close": 0.39704, "volume": 68158.0}, {"date": "2015-12-21", "close": 0.39704, "volume": 65988.0}, {"date": "2015-12-23", "close": 0.357336, "volume": 9520.0}, {"date": "2015-12-24", "close": 0.357336, "volume": 14987.0}, {"date": "2015-12-30", "close": 0.367262, "volume": 57173.0}, {"date": "2016-01-04", "close": 0.39704, "volume": 5821.0}, {"date": "2016-01-06", "close": 0.362299, "volume": 16119.0}, {"date": "2016-01-07", "close": 0.362299, "volume": 2963.0}, {"date": "2016-01-08", "close": 0.357336, "volume": 10127.0}, {"date": "2016-01-11", "close": 0.357336, "volume": 12593.0}, {"date": "2016-01-12", "close": 0.357336, "volume": 3788.0}, {"date": "2016-01-13", "close": 0.34741, "volume": 12418.0}, {"date": "2016-01-14", "close": 0.337484, "volume": 57576.0}, {"date": "2016-01-15", "close": 0.327558, "volume": 17580.0}, {"date": "2016-01-18", "close": 0.327558, "volume": 7606.0}, {"date": "2016-01-19", "close": 0.332521, "volume": 35071.0}, {"date": "2016-01-20", "close": 0.312669, "volume": 23927.0}, {"date": "2016-01-21", "close": 0.302743, "volume": 50373.0}, {"date": "2016-01-22", "close": 0.34741, "volume": 144419.0}, {"date": "2016-01-25", "close": 0.39704, "volume": 83076.0}, {"date": "2016-01-27", "close": 0.372225, "volume": 43447.0}, {"date": "2016-01-28", "close": 0.421855, "volume": 233834.0}, {"date": "2016-01-29", "close": 0.402003, "volume": 341895.0}, {"date": "2016-02-01", "close": 0.372225, "volume": 16701.0}, {"date": "2016-02-02", "close": 0.367262, "volume": 39745.0}, {"date": "2016-02-03", "close": 0.367262, "volume": 3553.0}, {"date": "2016-02-04", "close": 0.367262, "volume": 1007.0}, {"date": "2016-02-05", "close": 0.387114, "volume": 20780.0}, {"date": "2016-02-08", "close": 0.357336, "volume": 40474.0}, {"date": "2016-02-09", "close": 0.34741, "volume": 71529.0}, {"date": "2016-02-10", "close": 0.342447, "volume": 3022.0}, {"date": "2016-02-12", "close": 0.327558, "volume": 76567.0}, {"date": "2016-02-15", "close": 0.337484, "volume": 62966.0}, {"date": "2016-02-16", "close": 0.34741, "volume": 183278.0}, {"date": "2016-02-17", "close": 0.34741, "volume": 3166.0}, {"date": "2016-02-18", "close": 0.317632, "volume": 24179.0}, {"date": "2016-02-19", "close": 0.34741, "volume": 25267.0}, {"date": "2016-02-22", "close": 0.337484, "volume": 15616.0}, {"date": "2016-02-23", "close": 0.337484, "volume": 103768.0}, {"date": "2016-02-24", "close": 0.327558, "volume": 10075.0}, {"date": "2016-02-25", "close": 0.327558, "volume": 49365.0}, {"date": "2016-02-26", "close": 0.327558, "volume": 25186.0}, {"date": "2016-02-29", "close": 0.337484, "volume": 75559.0}, {"date": "2016-03-01", "close": 0.317632, "volume": 60778.0}, {"date": "2016-03-02", "close": 0.317632, "volume": 322004.0}, {"date": "2016-03-03", "close": 0.317632, "volume": 266976.0}, {"date": "2016-03-04", "close": 0.317632, "volume": 160185.0}, {"date": "2016-03-07", "close": 0.317632, "volume": 30224.0}, {"date": "2016-03-08", "close": 0.317632, "volume": 32239.0}, {"date": "2016-03-09", "close": 0.337484, "volume": 719852.0}, {"date": "2016-03-10", "close": 0.327558, "volume": 19966.0}, {"date": "2016-03-11", "close": 0.312669, "volume": 129098.0}, {"date": "2016-03-14", "close": 0.317632, "volume": 16868.0}, {"date": "2016-03-15", "close": 0.327558, "volume": 28713.0}, {"date": "2016-03-16", "close": 0.337484, "volume": 247834.0}, {"date": "2016-03-17", "close": 0.327558, "volume": 51855.0}, {"date": "2016-03-18", "close": 0.337484, "volume": 24179.0}, {"date": "2016-03-21", "close": 0.357336, "volume": 779362.0}, {"date": "2016-03-22", "close": 0.34741, "volume": 61417.0}, {"date": "2016-03-23", "close": 0.34741, "volume": 617110.0}, {"date": "2016-03-24", "close": 0.362299, "volume": 311670.0}, {"date": "2016-03-29", "close": 0.367262, "volume": 24481.0}, {"date": "2016-03-30", "close": 0.34741, "volume": 40600.0}, {"date": "2016-03-31", "close": 0.367262, "volume": 74119.0}, {"date": "2016-04-01", "close": 0.362299, "volume": 13298.0}, {"date": "2016-04-04", "close": 0.342447, "volume": 163294.0}, {"date": "2016-04-05", "close": 0.322595, "volume": 3330.0}, {"date": "2016-04-06", "close": 0.317632, "volume": 116361.0}, {"date": "2016-04-07", "close": 0.307706, "volume": 155305.0}, {"date": "2016-04-08", "close": 0.307706, "volume": 34091.0}, {"date": "2016-04-11", "close": 0.307706, "volume": 12330.0}, {"date": "2016-04-12", "close": 0.292817, "volume": 94635.0}, {"date": "2016-04-13", "close": 0.292817, "volume": 27377.0}, {"date": "2016-04-14", "close": 0.287854, "volume": 40298.0}, {"date": "2016-04-15", "close": 0.292817, "volume": 166182.0}, {"date": "2016-04-18", "close": 0.29778, "volume": 40802.0}, {"date": "2016-04-19", "close": 0.29778, "volume": 22559.0}, {"date": "2016-04-20", "close": 0.302743, "volume": 10075.0}, {"date": "2016-04-21", "close": 0.327558, "volume": 320590.0}, {"date": "2016-04-22", "close": 0.337484, "volume": 478473.0}, {"date": "2016-04-26", "close": 0.357336, "volume": 120583.0}, {"date": "2016-04-27", "close": 0.342447, "volume": 231522.0}, {"date": "2016-04-28", "close": 0.357336, "volume": 231681.0}, {"date": "2016-04-29", "close": 0.337484, "volume": 110820.0}, {"date": "2016-05-02", "close": 0.307706, "volume": 135903.0}, {"date": "2016-05-04", "close": 0.302743, "volume": 126934.0}, {"date": "2016-05-05", "close": 0.302743, "volume": 93462.0}, {"date": "2016-05-06", "close": 0.29778, "volume": 93693.0}, {"date": "2016-05-10", "close": 0.292817, "volume": 135503.0}, {"date": "2016-05-11", "close": 0.292817, "volume": 98067.0}, {"date": "2016-05-12", "close": 0.287854, "volume": 50373.0}, {"date": "2016-05-13", "close": 0.287854, "volume": 50373.0}, {"date": "2016-05-16", "close": 0.287854, "volume": 72134.0}, {"date": "2016-05-17", "close": 0.258076, "volume": 133934.0}, {"date": "2016-05-18", "close": 0.277928, "volume": 268061.0}, {"date": "2016-05-19", "close": 0.268002, "volume": 14710.0}, {"date": "2016-05-20", "close": 0.268002, "volume": 37901.0}, {"date": "2016-05-23", "close": 0.223335, "volume": 142574.0}, {"date": "2016-05-24", "close": 0.233261, "volume": 70045.0}, {"date": "2016-05-27", "close": 0.228298, "volume": 183983.0}, {"date": "2016-05-30", "close": 0.228298, "volume": 66895.0}, {"date": "2016-05-31", "close": 0.218372, "volume": 17630.0}, {"date": "2016-06-01", "close": 0.19852, "volume": 217544.0}, {"date": "2016-06-02", "close": 0.193557, "volume": 235281.0}, {"date": "2016-06-03", "close": 0.19852, "volume": 40298.0}, {"date": "2016-06-06", "close": 0.19852, "volume": 25185.0}, {"date": "2016-06-07", "close": 0.203483, "volume": 10075.0}, {"date": "2016-06-08", "close": 0.193557, "volume": 309912.0}, {"date": "2016-06-09", "close": 0.183631, "volume": 75326.0}, {"date": "2016-06-10", "close": 0.188594, "volume": 42429.0}, {"date": "2016-06-14", "close": 0.173705, "volume": 259037.0}, {"date": "2016-06-15", "close": 0.173705, "volume": 75923.0}, {"date": "2016-06-16", "close": 0.173705, "volume": 50373.0}, {"date": "2016-06-17", "close": 0.173705, "volume": 78164.0}, {"date": "2016-06-20", "close": 0.188594, "volume": 211948.0}, {"date": "2016-06-21", "close": 0.183631, "volume": 199124.0}, {"date": "2016-06-22", "close": 0.178668, "volume": 97723.0}, {"date": "2016-06-23", "close": 0.188594, "volume": 58404.0}, {"date": "2016-06-24", "close": 0.183631, "volume": 108587.0}, {"date": "2016-06-27", "close": 0.173705, "volume": 50373.0}, {"date": "2016-06-28", "close": 0.173705, "volume": 156156.0}, {"date": "2016-06-29", "close": 0.158816, "volume": 130272.0}, {"date": "2016-06-30", "close": 0.168742, "volume": 189309.0}, {"date": "2016-07-01", "close": 0.158816, "volume": 411042.0}, {"date": "2016-07-04", "close": 0.158816, "volume": 249376.0}, {"date": "2016-07-06", "close": 0.158816, "volume": 26407.0}, {"date": "2016-07-07", "close": 0.153853, "volume": 37872.0}, {"date": "2016-07-08", "close": 0.14889, "volume": 234737.0}, {"date": "2016-07-11", "close": 0.134001, "volume": 714519.0}, {"date": "2016-07-12", "close": 0.158816, "volume": 370895.0}, {"date": "2016-07-13", "close": 0.178668, "volume": 573429.0}, {"date": "2016-07-14", "close": 0.178668, "volume": 25186.0}, {"date": "2016-07-15", "close": 0.168742, "volume": 24173.0}, {"date": "2016-07-19", "close": 0.14889, "volume": 44113.0}, {"date": "2016-07-20", "close": 0.14889, "volume": 30173.0}, {"date": "2016-07-21", "close": 0.143927, "volume": 41066.0}, {"date": "2016-07-22", "close": 0.178668, "volume": 195722.0}, {"date": "2016-07-27", "close": 0.143927, "volume": 359438.0}, {"date": "2016-07-28", "close": 0.168742, "volume": 326040.0}, {"date": "2016-07-29", "close": 0.163779, "volume": 140850.0}, {"date": "2016-08-01", "close": 0.153853, "volume": 629843.0}, {"date": "2016-08-02", "close": 0.163779, "volume": 292162.0}, {"date": "2016-08-03", "close": 0.163779, "volume": 390993.0}, {"date": "2016-08-04", "close": 0.14889, "volume": 886132.0}, {"date": "2016-08-05", "close": 0.143927, "volume": 489418.0}, {"date": "2016-08-08", "close": 0.14889, "volume": 532274.0}, {"date": "2016-08-09", "close": 0.15, "volume": 598009.0}, {"date": "2016-08-10", "close": 0.155, "volume": 17505.0}, {"date": "2016-08-11", "close": 0.15, "volume": 253270.0}, {"date": "2016-08-12", "close": 0.16, "volume": 318398.0}, {"date": "2016-08-15", "close": 0.15, "volume": 449442.0}, {"date": "2016-08-16", "close": 0.145, "volume": 286961.0}, {"date": "2016-08-17", "close": 0.135, "volume": 402758.0}, {"date": "2016-08-18", "close": 0.135, "volume": 181968.0}, {"date": "2016-08-19", "close": 0.12, "volume": 36146.0}, {"date": "2016-08-22", "close": 0.14, "volume": 569400.0}, {"date": "2016-08-23", "close": 0.145, "volume": 248135.0}, {"date": "2016-08-24", "close": 0.13, "volume": 184800.0}, {"date": "2016-08-25", "close": 0.12, "volume": 224654.0}, {"date": "2016-08-26", "close": 0.12, "volume": 78346.0}, {"date": "2016-08-29", "close": 0.125, "volume": 54800.0}, {"date": "2016-08-30", "close": 0.125, "volume": 1409100.0}, {"date": "2016-08-31", "close": 0.125, "volume": 371000.0}, {"date": "2016-09-01", "close": 0.127, "volume": 789670.0}, {"date": "2016-09-02", "close": 0.12, "volume": 1306792.0}, {"date": "2016-09-05", "close": 0.125, "volume": 342987.0}, {"date": "2016-09-06", "close": 0.115, "volume": 64030.0}, {"date": "2016-09-07", "close": 0.13, "volume": 4054659.0}, {"date": "2016-09-08", "close": 0.14, "volume": 459144.0}, {"date": "2016-09-09", "close": 0.135, "volume": 764434.0}, {"date": "2016-09-12", "close": 0.14, "volume": 336990.0}, {"date": "2016-09-13", "close": 0.13, "volume": 363600.0}, {"date": "2016-09-14", "close": 0.12, "volume": 243715.0}, {"date": "2016-09-15", "close": 0.13, "volume": 107692.0}, {"date": "2016-09-16", "close": 0.115, "volume": 604393.0}, {"date": "2016-09-19", "close": 0.115, "volume": 116130.0}, {"date": "2016-09-20", "close": 0.12, "volume": 409027.0}, {"date": "2016-09-21", "close": 0.135, "volume": 340805.0}, {"date": "2016-09-22", "close": 0.15, "volume": 511083.0}, {"date": "2016-09-23", "close": 0.14, "volume": 532243.0}, {"date": "2016-09-26", "close": 0.145, "volume": 46117.0}, {"date": "2016-09-27", "close": 0.145, "volume": 137044.0}, {"date": "2016-09-28", "close": 0.13, "volume": 1058200.0}, {"date": "2016-09-29", "close": 0.125, "volume": 178904.0}, {"date": "2016-09-30", "close": 0.12, "volume": 302171.0}, {"date": "2016-10-03", "close": 0.115, "volume": 278493.0}, {"date": "2016-10-04", "close": 0.13, "volume": 368569.0}, {"date": "2016-10-05", "close": 0.135, "volume": 125578.0}, {"date": "2016-10-06", "close": 0.135, "volume": 54200.0}, {"date": "2016-10-07", "close": 0.135, "volume": 322736.0}, {"date": "2016-10-10", "close": 0.135, "volume": 310000.0}, {"date": "2016-10-11", "close": 0.13, "volume": 121274.0}, {"date": "2016-10-12", "close": 0.13, "volume": 457624.0}, {"date": "2016-10-13", "close": 0.155, "volume": 765340.0}, {"date": "2016-10-14", "close": 0.15, "volume": 267000.0}, {"date": "2016-10-17", "close": 0.15, "volume": 3803.0}, {"date": "2016-10-18", "close": 0.13, "volume": 197029.0}, {"date": "2016-10-19", "close": 0.12, "volume": 724548.0}, {"date": "2016-10-20", "close": 0.12, "volume": 399313.0}, {"date": "2016-10-21", "close": 0.11, "volume": 1281954.0}, {"date": "2016-10-24", "close": 0.105, "volume": 747817.0}, {"date": "2016-10-25", "close": 0.105, "volume": 761897.0}, {"date": "2016-10-26", "close": 0.099, "volume": 988051.0}, {"date": "2016-10-27", "close": 0.09, "volume": 782644.0}, {"date": "2016-10-28", "close": 0.087, "volume": 1252186.0}, {"date": "2016-10-31", "close": 0.087, "volume": 220000.0}, {"date": "2016-11-01", "close": 0.09, "volume": 34232.0}, {"date": "2016-11-02", "close": 0.09, "volume": 737678.0}, {"date": "2016-11-03", "close": 0.092, "volume": 331975.0}, {"date": "2016-11-04", "close": 0.091, "volume": 203728.0}, {"date": "2016-11-07", "close": 0.091, "volume": 318379.0}, {"date": "2016-11-08", "close": 0.093, "volume": 194945.0}, {"date": "2016-11-09", "close": 0.09, "volume": 395652.0}, {"date": "2016-11-10", "close": 0.092, "volume": 6366.0}, {"date": "2016-11-11", "close": 0.092, "volume": 46016.0}, {"date": "2016-11-14", "close": 0.09, "volume": 17000.0}, {"date": "2016-11-15", "close": 0.096, "volume": 651849.0}, {"date": "2016-11-16", "close": 0.094, "volume": 446313.0}, {"date": "2016-11-17", "close": 0.094, "volume": 150445.0}, {"date": "2016-11-18", "close": 0.09, "volume": 237880.0}, {"date": "2016-11-21", "close": 0.098, "volume": 766442.0}, {"date": "2016-11-22", "close": 0.095, "volume": 1197173.0}, {"date": "2016-11-23", "close": 0.1, "volume": 624948.0}, {"date": "2016-11-24", "close": 0.097, "volume": 553716.0}, {"date": "2016-11-25", "close": 0.088, "volume": 1470882.0}, {"date": "2016-11-28", "close": 0.098, "volume": 585071.0}, {"date": "2016-11-29", "close": 0.09, "volume": 286299.0}, {"date": "2016-11-30", "close": 0.085, "volume": 462293.0}, {"date": "2016-12-01", "close": 0.085, "volume": 512662.0}, {"date": "2016-12-02", "close": 0.081, "volume": 243047.0}, {"date": "2016-12-05", "close": 0.085, "volume": 48150.0}, {"date": "2016-12-06", "close": 0.08, "volume": 446072.0}, {"date": "2016-12-07", "close": 0.08, "volume": 575183.0}, {"date": "2016-12-08", "close": 0.08, "volume": 113500.0}, {"date": "2016-12-09", "close": 0.076, "volume": 99500.0}, {"date": "2016-12-12", "close": 0.079, "volume": 460500.0}, {"date": "2016-12-13", "close": 0.08, "volume": 318523.0}, {"date": "2016-12-14", "close": 0.076, "volume": 23068.0}, {"date": "2016-12-15", "close": 0.08, "volume": 909258.0}, {"date": "2016-12-19", "close": 0.08, "volume": 753270.0}, {"date": "2016-12-20", "close": 0.079, "volume": 493750.0}, {"date": "2016-12-21", "close": 0.08, "volume": 488093.0}, {"date": "2016-12-22", "close": 0.08, "volume": 287000.0}, {"date": "2016-12-23", "close": 0.08, "volume": 528123.0}, {"date": "2016-12-28", "close": 0.079, "volume": 100000.0}, {"date": "2017-01-03", "close": 0.076, "volume": 245258.0}, {"date": "2017-01-04", "close": 0.072, "volume": 151481.0}, {"date": "2017-01-05", "close": 0.072, "volume": 432447.0}, {"date": "2017-01-06", "close": 0.07, "volume": 320248.0}, {"date": "2017-01-09", "close": 0.07, "volume": 305215.0}, {"date": "2017-01-10", "close": 0.075, "volume": 231950.0}, {"date": "2017-01-11", "close": 0.071, "volume": 154800.0}, {"date": "2017-01-12", "close": 0.073, "volume": 33767.0}, {"date": "2017-01-13", "close": 0.069, "volume": 577345.0}, {"date": "2017-01-16", "close": 0.068, "volume": 542857.0}, {"date": "2017-01-17", "close": 0.07, "volume": 526825.0}, {"date": "2017-01-18", "close": 0.074, "volume": 265076.0}, {"date": "2017-01-19", "close": 0.084, "volume": 3366499.0}, {"date": "2017-01-20", "close": 0.09, "volume": 856433.0}, {"date": "2017-01-23", "close": 0.089, "volume": 210000.0}, {"date": "2017-01-24", "close": 0.087, "volume": 271590.0}, {"date": "2017-01-25", "close": 0.087, "volume": 348082.0}, {"date": "2017-01-27", "close": 0.085, "volume": 117200.0}, {"date": "2017-01-30", "close": 0.087, "volume": 60000.0}, {"date": "2017-01-31", "close": 0.092, "volume": 694150.0}, {"date": "2017-02-01", "close": 0.092, "volume": 100000.0}, {"date": "2017-02-02", "close": 0.096, "volume": 95224.0}, {"date": "2017-02-03", "close": 0.094, "volume": 32000.0}, {"date": "2017-02-06", "close": 0.091, "volume": 161020.0}, {"date": "2017-02-08", "close": 0.089, "volume": 355500.0}, {"date": "2017-02-09", "close": 0.084, "volume": 162819.0}, {"date": "2017-02-10", "close": 0.084, "volume": 10000.0}, {"date": "2017-02-13", "close": 0.083, "volume": 529500.0}, {"date": "2017-02-14", "close": 0.08, "volume": 70000.0}, {"date": "2017-02-15", "close": 0.08, "volume": 152000.0}, {"date": "2017-02-16", "close": 0.08, "volume": 62500.0}, {"date": "2017-02-20", "close": 0.084, "volume": 14807.0}, {"date": "2017-02-21", "close": 0.08, "volume": 140500.0}, {"date": "2017-02-22", "close": 0.077, "volume": 563541.0}, {"date": "2017-02-23", "close": 0.077, "volume": 422395.0}, {"date": "2017-02-24", "close": 0.08, "volume": 36000.0}, {"date": "2017-02-28", "close": 0.078, "volume": 476069.0}, {"date": "2017-03-02", "close": 0.086, "volume": 274072.0}, {"date": "2017-03-03", "close": 0.09, "volume": 295898.0}, {"date": "2017-03-06", "close": 0.088, "volume": 300000.0}, {"date": "2017-03-07", "close": 0.09, "volume": 70000.0}, {"date": "2017-03-08", "close": 0.09, "volume": 50000.0}, {"date": "2017-03-09", "close": 0.088, "volume": 257884.0}, {"date": "2017-03-10", "close": 0.089, "volume": 213246.0}, {"date": "2017-03-13", "close": 0.094, "volume": 78116.0}, {"date": "2017-03-14", "close": 0.09, "volume": 100000.0}, {"date": "2017-03-15", "close": 0.09, "volume": 163913.0}, {"date": "2017-03-16", "close": 0.11, "volume": 844021.0}, {"date": "2017-03-17", "close": 0.105, "volume": 282332.0}, {"date": "2017-03-20", "close": 0.11, "volume": 1158.0}, {"date": "2017-03-21", "close": 0.12, "volume": 482200.0}, {"date": "2017-03-22", "close": 0.11, "volume": 307850.0}, {"date": "2017-03-23", "close": 0.11, "volume": 109704.0}, {"date": "2017-03-24", "close": 0.098, "volume": 130800.0}, {"date": "2017-03-27", "close": 0.105, "volume": 1145.0}, {"date": "2017-03-29", "close": 0.1, "volume": 200000.0}, {"date": "2017-03-30", "close": 0.105, "volume": 2274.0}, {"date": "2017-03-31", "close": 0.11, "volume": 141545.0}, {"date": "2017-04-03", "close": 0.1, "volume": 33893.0}, {"date": "2017-04-04", "close": 0.1, "volume": 50000.0}, {"date": "2017-04-05", "close": 0.1, "volume": 96058.0}, {"date": "2017-04-06", "close": 0.098, "volume": 132500.0}, {"date": "2017-04-10", "close": 0.11, "volume": 72081.0}, {"date": "2017-04-11", "close": 0.11, "volume": 4881.0}, {"date": "2017-04-13", "close": 0.1, "volume": 476433.0}, {"date": "2017-04-19", "close": 0.105, "volume": 8000.0}, {"date": "2017-04-20", "close": 0.125, "volume": 844533.0}, {"date": "2017-04-21", "close": 0.13, "volume": 401461.0}, {"date": "2017-04-24", "close": 0.125, "volume": 271381.0}, {"date": "2017-04-26", "close": 0.12, "volume": 103600.0}, {"date": "2017-04-27", "close": 0.11, "volume": 90905.0}, {"date": "2017-04-28", "close": 0.12, "volume": 36846.0}, {"date": "2017-05-01", "close": 0.12, "volume": 54000.0}, {"date": "2017-05-02", "close": 0.115, "volume": 127088.0}, {"date": "2017-05-03", "close": 0.115, "volume": 2562.0}, {"date": "2017-05-04", "close": 0.12, "volume": 50000.0}, {"date": "2017-05-05", "close": 0.125, "volume": 55500.0}, {"date": "2017-05-08", "close": 0.13, "volume": 436507.0}, {"date": "2017-05-09", "close": 0.13, "volume": 388073.0}, {"date": "2017-05-10", "close": 0.125, "volume": 65440.0}, {"date": "2017-05-12", "close": 0.11, "volume": 146509.0}, {"date": "2017-05-15", "close": 0.11, "volume": 192319.0}, {"date": "2017-05-17", "close": 0.11, "volume": 334783.0}, {"date": "2017-05-18", "close": 0.11, "volume": 322665.0}, {"date": "2017-05-19", "close": 0.11, "volume": 649589.0}, {"date": "2017-05-22", "close": 0.105, "volume": 144917.0}, {"date": "2017-05-23", "close": 0.115, "volume": 50663.0}, {"date": "2017-05-24", "close": 0.12, "volume": 107152.0}, {"date": "2017-05-25", "close": 0.11, "volume": 100000.0}, {"date": "2017-05-26", "close": 0.105, "volume": 230993.0}, {"date": "2017-05-29", "close": 0.105, "volume": 56763.0}, {"date": "2017-05-30", "close": 0.105, "volume": 55518.0}, {"date": "2017-06-01", "close": 0.105, "volume": 322681.0}, {"date": "2017-06-02", "close": 0.105, "volume": 300775.0}, {"date": "2017-06-05", "close": 0.11, "volume": 212523.0}, {"date": "2017-06-06", "close": 0.1, "volume": 272193.0}, {"date": "2017-06-07", "close": 0.1, "volume": 246976.0}, {"date": "2017-06-08", "close": 0.105, "volume": 342472.0}, {"date": "2017-06-09", "close": 0.105, "volume": 42326.0}, {"date": "2017-06-13", "close": 0.1, "volume": 320626.0}, {"date": "2017-06-14", "close": 0.1, "volume": 179805.0}, {"date": "2017-06-15", "close": 0.1, "volume": 183772.0}, {"date": "2017-06-16", "close": 0.098, "volume": 232877.0}, {"date": "2017-06-19", "close": 0.1, "volume": 1670142.0}, {"date": "2017-06-20", "close": 0.1, "volume": 592292.0}, {"date": "2017-06-21", "close": 0.099, "volume": 174852.0}, {"date": "2017-06-22", "close": 0.11, "volume": 91604.0}, {"date": "2017-06-23", "close": 0.099, "volume": 83227.0}, {"date": "2017-06-27", "close": 0.099, "volume": 25100.0}, {"date": "2017-06-28", "close": 0.099, "volume": 10000.0}, {"date": "2017-06-29", "close": 0.099, "volume": 2000.0}, {"date": "2017-06-30", "close": 0.11, "volume": 292968.0}, {"date": "2017-07-03", "close": 0.11, "volume": 44886.0}, {"date": "2017-07-04", "close": 0.11, "volume": 50000.0}, {"date": "2017-07-07", "close": 0.095, "volume": 350870.0}, {"date": "2017-07-11", "close": 0.09, "volume": 625490.0}, {"date": "2017-07-12", "close": 0.1, "volume": 91664.0}, {"date": "2017-07-14", "close": 0.105, "volume": 2627.0}, {"date": "2017-07-17", "close": 0.1, "volume": 50000.0}, {"date": "2017-07-18", "close": 0.105, "volume": 298164.0}, {"date": "2017-07-19", "close": 0.105, "volume": 21028.0}, {"date": "2017-07-20", "close": 0.1, "volume": 15000.0}, {"date": "2017-07-21", "close": 0.1, "volume": 23558.0}, {"date": "2017-07-24", "close": 0.1, "volume": 26442.0}, {"date": "2017-07-25", "close": 0.1, "volume": 82171.0}, {"date": "2017-07-26", "close": 0.105, "volume": 72074.0}, {"date": "2017-07-27", "close": 0.1, "volume": 213618.0}, {"date": "2017-07-28", "close": 0.095, "volume": 105702.0}, {"date": "2017-07-31", "close": 0.094, "volume": 19689.0}, {"date": "2017-08-02", "close": 0.1, "volume": 64577.0}, {"date": "2017-08-03", "close": 0.105, "volume": 112266.0}, {"date": "2017-08-07", "close": 0.105, "volume": 9029.0}, {"date": "2017-08-08", "close": 0.105, "volume": 971.0}, {"date": "2017-08-09", "close": 0.1, "volume": 134275.0}, {"date": "2017-08-10", "close": 0.094, "volume": 1161.0}, {"date": "2017-08-11", "close": 0.11, "volume": 200609.0}, {"date": "2017-08-17", "close": 0.105, "volume": 8500.0}, {"date": "2017-08-18", "close": 0.105, "volume": 79365.0}, {"date": "2017-08-21", "close": 0.1, "volume": 3244.0}, {"date": "2017-08-22", "close": 0.1, "volume": 50000.0}, {"date": "2017-08-25", "close": 0.105, "volume": 64589.0}, {"date": "2017-08-28", "close": 0.11, "volume": 21090.0}, {"date": "2017-08-29", "close": 0.105, "volume": 139000.0}, {"date": "2017-08-30", "close": 0.1, "volume": 371413.0}, {"date": "2017-08-31", "close": 0.1, "volume": 112762.0}, {"date": "2017-09-01", "close": 0.11, "volume": 522306.0}, {"date": "2017-09-04", "close": 0.115, "volume": 39548.0}, {"date": "2017-09-07", "close": 0.105, "volume": 198720.0}, {"date": "2017-09-08", "close": 0.1, "volume": 51280.0}, {"date": "2017-09-12", "close": 0.1, "volume": 200322.0}, {"date": "2017-09-13", "close": 0.1, "volume": 500000.0}, {"date": "2017-09-14", "close": 0.1, "volume": 119878.0}, {"date": "2017-09-15", "close": 0.1, "volume": 131080.0}, {"date": "2017-09-19", "close": 0.1, "volume": 173137.0}, {"date": "2017-09-20", "close": 0.105, "volume": 200089.0}, {"date": "2017-09-21", "close": 0.105, "volume": 896291.0}, {"date": "2017-09-22", "close": 0.096, "volume": 314524.0}, {"date": "2017-09-25", "close": 0.095, "volume": 280000.0}, {"date": "2017-09-26", "close": 0.094, "volume": 211494.0}, {"date": "2017-09-27", "close": 0.094, "volume": 230119.0}, {"date": "2017-09-28", "close": 0.096, "volume": 182996.0}, {"date": "2017-09-29", "close": 0.096, "volume": 286657.0}, {"date": "2017-10-03", "close": 0.1, "volume": 696434.0}, {"date": "2017-10-04", "close": 0.1, "volume": 69750.0}, {"date": "2017-10-06", "close": 0.099, "volume": 12334.0}, {"date": "2017-10-09", "close": 0.099, "volume": 60000.0}, {"date": "2017-10-10", "close": 0.099, "volume": 30000.0}, {"date": "2017-10-12", "close": 0.096, "volume": 82541.0}, {"date": "2017-10-13", "close": 0.094, "volume": 114731.0}, {"date": "2017-10-16", "close": 0.095, "volume": 362139.0}, {"date": "2017-10-17", "close": 0.095, "volume": 45843.0}, {"date": "2017-10-18", "close": 0.094, "volume": 124606.0}, {"date": "2017-10-19", "close": 0.095, "volume": 75356.0}, {"date": "2017-10-23", "close": 0.09, "volume": 78368.0}, {"date": "2017-10-24", "close": 0.09, "volume": 65271.0}, {"date": "2017-10-26", "close": 0.084, "volume": 341566.0}, {"date": "2017-10-27", "close": 0.075, "volume": 640086.0}, {"date": "2017-10-30", "close": 0.075, "volume": 432046.0}, {"date": "2017-11-01", "close": 0.075, "volume": 15640.0}, {"date": "2017-11-02", "close": 0.076, "volume": 7677.0}, {"date": "2017-11-03", "close": 0.079, "volume": 26700.0}, {"date": "2017-11-06", "close": 0.08, "volume": 93059.0}, {"date": "2017-11-07", "close": 0.079, "volume": 115548.0}, {"date": "2017-11-08", "close": 0.08, "volume": 41503.0}, {"date": "2017-11-09", "close": 0.075, "volume": 336247.0}, {"date": "2017-11-14", "close": 0.075, "volume": 169134.0}, {"date": "2017-11-15", "close": 0.069, "volume": 322515.0}, {"date": "2017-11-16", "close": 0.067, "volume": 301547.0}, {"date": "2017-11-17", "close": 0.065, "volume": 182921.0}, {"date": "2017-11-21", "close": 0.069, "volume": 989889.0}, {"date": "2017-11-22", "close": 0.072, "volume": 96997.0}, {"date": "2017-11-23", "close": 0.073, "volume": 1.0}, {"date": "2017-11-24", "close": 0.076, "volume": 226451.0}, {"date": "2017-11-27", "close": 0.072, "volume": 842017.0}, {"date": "2017-11-28", "close": 0.078, "volume": 2791.0}, {"date": "2017-11-29", "close": 0.078, "volume": 33288.0}, {"date": "2017-11-30", "close": 0.075, "volume": 76498.0}, {"date": "2017-12-01", "close": 0.08, "volume": 27636.0}, {"date": "2017-12-04", "close": 0.08, "volume": 167931.0}, {"date": "2017-12-05", "close": 0.078, "volume": 111818.0}, {"date": "2017-12-07", "close": 0.08, "volume": 677100.0}, {"date": "2017-12-08", "close": 0.082, "volume": 27225.0}, {"date": "2017-12-11", "close": 0.078, "volume": 91266.0}, {"date": "2017-12-13", "close": 0.079, "volume": 88875.0}, {"date": "2017-12-14", "close": 0.079, "volume": 15500.0}, {"date": "2017-12-18", "close": 0.079, "volume": 51905.0}, {"date": "2017-12-19", "close": 0.079, "volume": 106274.0}, {"date": "2017-12-20", "close": 0.076, "volume": 157236.0}, {"date": "2017-12-21", "close": 0.076, "volume": 110000.0}, {"date": "2017-12-22", "close": 0.076, "volume": 44844.0}, {"date": "2017-12-28", "close": 0.074, "volume": 2388.0}, {"date": "2017-12-29", "close": 0.076, "volume": 175736.0}, {"date": "2018-01-03", "close": 0.077, "volume": 75911.0}, {"date": "2018-01-05", "close": 0.077, "volume": 34360.0}, {"date": "2018-01-08", "close": 0.075, "volume": 94756.0}, {"date": "2018-01-09", "close": 0.075, "volume": 41821.0}, {"date": "2018-01-10", "close": 0.078, "volume": 106150.0}, {"date": "2018-01-12", "close": 0.086, "volume": 18000.0}, {"date": "2018-01-15", "close": 0.086, "volume": 84713.0}, {"date": "2018-01-16", "close": 0.085, "volume": 4496.0}, {"date": "2018-01-18", "close": 0.08, "volume": 6504.0}, {"date": "2018-01-19", "close": 0.08, "volume": 46139.0}, {"date": "2018-01-22", "close": 0.085, "volume": 61770.0}, {"date": "2018-01-23", "close": 0.082, "volume": 72003.0}, {"date": "2018-01-25", "close": 0.083, "volume": 201185.0}, {"date": "2018-01-29", "close": 0.083, "volume": 80049.0}, {"date": "2018-01-31", "close": 0.078, "volume": 125987.0}, {"date": "2018-02-01", "close": 0.08, "volume": 195434.0}, {"date": "2018-02-02", "close": 0.078, "volume": 26210.0}, {"date": "2018-02-05", "close": 0.08, "volume": 8615.0}, {"date": "2018-02-06", "close": 0.075, "volume": 19834.0}, {"date": "2018-02-09", "close": 0.071, "volume": 494645.0}, {"date": "2018-02-12", "close": 0.071, "volume": 26955.0}, {"date": "2018-02-14", "close": 0.07, "volume": 47716.0}, {"date": "2018-02-19", "close": 0.07, "volume": 155826.0}, {"date": "2018-02-20", "close": 0.071, "volume": 13610.0}, {"date": "2018-02-23", "close": 0.072, "volume": 3283.0}, {"date": "2018-02-26", "close": 0.076, "volume": 10556.0}, {"date": "2018-03-02", "close": 0.076, "volume": 8000.0}, {"date": "2018-03-05", "close": 0.072, "volume": 7194.0}, {"date": "2018-03-08", "close": 0.07, "volume": 14392.0}, {"date": "2018-03-09", "close": 0.069, "volume": 200154.0}, {"date": "2018-03-13", "close": 0.07, "volume": 306855.0}, {"date": "2018-03-14", "close": 0.07, "volume": 35247725.0}, {"date": "2018-03-15", "close": 0.074, "volume": 884879.0}, {"date": "2018-03-16", "close": 0.072, "volume": 815981.0}, {"date": "2018-03-19", "close": 0.07, "volume": 640524.0}, {"date": "2018-03-20", "close": 0.076, "volume": 32700.0}, {"date": "2018-03-21", "close": 0.077, "volume": 132000.0}, {"date": "2018-03-22", "close": 0.076, "volume": 12325.0}, {"date": "2018-03-23", "close": 0.076, "volume": 108649.0}, {"date": "2018-03-26", "close": 0.074, "volume": 208455.0}, {"date": "2018-03-27", "close": 0.074, "volume": 182333.0}, {"date": "2018-03-29", "close": 0.074, "volume": 114331.0}, {"date": "2018-04-03", "close": 0.075, "volume": 430.0}, {"date": "2018-04-04", "close": 0.075, "volume": 13333.0}, {"date": "2018-04-05", "close": 0.075, "volume": 216237.0}, {"date": "2018-04-06", "close": 0.076, "volume": 44772.0}, {"date": "2018-04-09", "close": 0.07, "volume": 268824.0}, {"date": "2018-04-10", "close": 0.067, "volume": 136759.0}, {"date": "2018-04-12", "close": 0.063, "volume": 149252.0}, {"date": "2018-04-13", "close": 0.065, "volume": 320480.0}, {"date": "2018-04-16", "close": 0.065, "volume": 50000.0}, {"date": "2018-04-17", "close": 0.067, "volume": 384263.0}, {"date": "2018-04-18", "close": 0.069, "volume": 1087648.0}, {"date": "2018-04-20", "close": 0.069, "volume": 179272.0}, {"date": "2018-04-23", "close": 0.074, "volume": 64214.0}, {"date": "2018-04-26", "close": 0.074, "volume": 50000.0}, {"date": "2018-04-27", "close": 0.071, "volume": 114413.0}, {"date": "2018-04-30", "close": 0.072, "volume": 7000.0}, {"date": "2018-05-01", "close": 0.068, "volume": 6589.0}, {"date": "2018-05-02", "close": 0.07, "volume": 1936.0}, {"date": "2018-05-04", "close": 0.075, "volume": 76006.0}, {"date": "2018-05-07", "close": 0.07, "volume": 34147.0}, {"date": "2018-05-09", "close": 0.074, "volume": 50463.0}, {"date": "2018-05-10", "close": 0.074, "volume": 220128.0}, {"date": "2018-05-11", "close": 0.075, "volume": 7763.0}, {"date": "2018-05-14", "close": 0.075, "volume": 100000.0}, {"date": "2018-05-15", "close": 0.075, "volume": 707693.0}, {"date": "2018-05-16", "close": 0.074, "volume": 28205.0}, {"date": "2018-05-17", "close": 0.081, "volume": 426631.0}, {"date": "2018-05-18", "close": 0.09, "volume": 213583.0}, {"date": "2018-05-21", "close": 0.088, "volume": 124502.0}, {"date": "2018-05-22", "close": 0.092, "volume": 294331.0}, {"date": "2018-05-23", "close": 0.095, "volume": 429334.0}, {"date": "2018-05-24", "close": 0.095, "volume": 62140.0}, {"date": "2018-05-28", "close": 0.09, "volume": 201425.0}, {"date": "2018-05-29", "close": 0.092, "volume": 80339.0}, {"date": "2018-05-30", "close": 0.09, "volume": 93064.0}, {"date": "2018-05-31", "close": 0.088, "volume": 27804.0}, {"date": "2018-06-01", "close": 0.087, "volume": 22326.0}, {"date": "2018-06-04", "close": 0.082, "volume": 160267.0}, {"date": "2018-06-05", "close": 0.086, "volume": 31544.0}, {"date": "2018-06-06", "close": 0.08, "volume": 100000.0}, {"date": "2018-06-08", "close": 0.08, "volume": 204075.0}, {"date": "2018-06-12", "close": 0.079, "volume": 109458.0}, {"date": "2018-06-13", "close": 0.078, "volume": 564160.0}, {"date": "2018-06-14", "close": 0.082, "volume": 21000.0}, {"date": "2018-06-15", "close": 0.082, "volume": 50000.0}, {"date": "2018-06-19", "close": 0.082, "volume": 10000.0}, {"date": "2018-06-20", "close": 0.085, "volume": 204168.0}, {"date": "2018-06-21", "close": 0.087, "volume": 74503.0}, {"date": "2018-06-22", "close": 0.08, "volume": 185562.0}, {"date": "2018-06-25", "close": 0.079, "volume": 246305.0}, {"date": "2018-06-26", "close": 0.076, "volume": 214402.0}, {"date": "2018-06-27", "close": 0.074, "volume": 422959.0}, {"date": "2018-06-28", "close": 0.071, "volume": 30000.0}, {"date": "2018-06-29", "close": 0.084, "volume": 710049.0}, {"date": "2018-07-02", "close": 0.08, "volume": 333933.0}, {"date": "2018-07-03", "close": 0.082, "volume": 135410.0}, {"date": "2018-07-04", "close": 0.084, "volume": 860079.0}, {"date": "2018-07-05", "close": 0.083, "volume": 333330.0}, {"date": "2018-07-06", "close": 0.085, "volume": 49584.0}, {"date": "2018-07-09", "close": 0.082, "volume": 15900.0}, {"date": "2018-07-10", "close": 0.084, "volume": 114356.0}, {"date": "2018-07-11", "close": 0.08, "volume": 6825.0}, {"date": "2018-07-12", "close": 0.08, "volume": 276868.0}, {"date": "2018-07-13", "close": 0.08, "volume": 20171.0}, {"date": "2018-07-17", "close": 0.08, "volume": 121137.0}, {"date": "2018-07-18", "close": 0.08, "volume": 174884.0}, {"date": "2018-07-19", "close": 0.078, "volume": 111563.0}, {"date": "2018-07-20", "close": 0.076, "volume": 56684.0}, {"date": "2018-07-24", "close": 0.076, "volume": 105470.0}, {"date": "2018-07-26", "close": 0.07, "volume": 378401.0}, {"date": "2018-07-27", "close": 0.076, "volume": 144656.0}, {"date": "2018-07-30", "close": 0.071, "volume": 49467.0}, {"date": "2018-07-31", "close": 0.069, "volume": 107247.0}, {"date": "2018-08-01", "close": 0.069, "volume": 446281.0}, {"date": "2018-08-02", "close": 0.065, "volume": 1445.0}, {"date": "2018-08-03", "close": 0.066, "volume": 496671.0}, {"date": "2018-08-07", "close": 0.066, "volume": 304450.0}, {"date": "2018-08-08", "close": 0.066, "volume": 411939.0}, {"date": "2018-08-09", "close": 0.066, "volume": 334511.0}, {"date": "2018-08-10", "close": 0.069, "volume": 128234.0}, {"date": "2018-08-13", "close": 0.068, "volume": 14500.0}, {"date": "2018-08-14", "close": 0.068, "volume": 4.0}, {"date": "2018-08-15", "close": 0.066, "volume": 4.0}, {"date": "2018-08-16", "close": 0.066, "volume": 4584.0}, {"date": "2018-08-17", "close": 0.068, "volume": 1.0}, {"date": "2018-08-20", "close": 0.063, "volume": 185973.0}, {"date": "2018-08-21", "close": 0.067, "volume": 187582.0}, {"date": "2018-08-22", "close": 0.068, "volume": 50.0}, {"date": "2018-08-24", "close": 0.07, "volume": 128740.0}, {"date": "2018-08-27", "close": 0.07, "volume": 7341.0}, {"date": "2018-08-28", "close": 0.068, "volume": 395800.0}, {"date": "2018-08-29", "close": 0.069, "volume": 530152.0}, {"date": "2018-08-30", "close": 0.07, "volume": 432640.0}, {"date": "2018-08-31", "close": 0.076, "volume": 69856.0}, {"date": "2018-09-03", "close": 0.072, "volume": 33350.0}, {"date": "2018-09-04", "close": 0.076, "volume": 27899.0}, {"date": "2018-09-05", "close": 0.071, "volume": 53857.0}, {"date": "2018-09-06", "close": 0.069, "volume": 250000.0}, {"date": "2018-09-07", "close": 0.07, "volume": 15.0}, {"date": "2018-09-10", "close": 0.068, "volume": 112315.0}, {"date": "2018-09-11", "close": 0.068, "volume": 50000.0}, {"date": "2018-09-14", "close": 0.065, "volume": 62661.0}, {"date": "2018-09-17", "close": 0.063, "volume": 108688.0}, {"date": "2018-09-18", "close": 0.066, "volume": 119800.0}, {"date": "2018-09-20", "close": 0.07, "volume": 3000.0}, {"date": "2018-09-21", "close": 0.061, "volume": 40000.0}, {"date": "2018-09-24", "close": 0.065, "volume": 344946.0}, {"date": "2018-09-25", "close": 0.065, "volume": 20054.0}, {"date": "2018-09-27", "close": 0.065, "volume": 25791.0}, {"date": "2018-10-01", "close": 0.07, "volume": 363621.0}, {"date": "2018-10-02", "close": 0.072, "volume": 614000.0}, {"date": "2018-10-05", "close": 0.076, "volume": 308282.0}, {"date": "2018-10-09", "close": 0.08, "volume": 400329.0}, {"date": "2018-10-10", "close": 0.07, "volume": 403334.0}, {"date": "2018-10-11", "close": 0.07, "volume": 478951.0}, {"date": "2018-10-15", "close": 0.07, "volume": 18917.0}, {"date": "2018-10-16", "close": 0.068, "volume": 14400.0}, {"date": "2018-10-17", "close": 0.072, "volume": 160236.0}, {"date": "2018-10-19", "close": 0.069, "volume": 50000.0}, {"date": "2018-10-22", "close": 0.066, "volume": 178985.0}, {"date": "2018-10-23", "close": 0.069, "volume": 67985.0}, {"date": "2018-10-24", "close": 0.07, "volume": 99521.0}, {"date": "2018-10-25", "close": 0.067, "volume": 744.0}, {"date": "2018-10-29", "close": 0.065, "volume": 11756.0}, {"date": "2018-10-30", "close": 0.064, "volume": 820220.0}, {"date": "2018-10-31", "close": 0.062, "volume": 50000.0}, {"date": "2018-11-02", "close": 0.062, "volume": 2421.0}, {"date": "2018-11-07", "close": 0.061, "volume": 56152.0}, {"date": "2018-11-12", "close": 0.061, "volume": 131758.0}, {"date": "2018-11-13", "close": 0.056, "volume": 20000.0}, {"date": "2018-11-15", "close": 0.056, "volume": 28372.0}, {"date": "2018-11-19", "close": 0.056, "volume": 85000.0}, {"date": "2018-11-20", "close": 0.046, "volume": 127934.0}, {"date": "2018-11-21", "close": 0.052, "volume": 339407.0}, {"date": "2018-11-22", "close": 0.046, "volume": 25000.0}, {"date": "2018-11-23", "close": 0.051, "volume": 84429.0}, {"date": "2018-11-26", "close": 0.053, "volume": 60214.0}, {"date": "2018-11-27", "close": 0.052, "volume": 137632.0}, {"date": "2018-11-28", "close": 0.053, "volume": 786287.0}, {"date": "2018-11-30", "close": 0.055, "volume": 20000.0}, {"date": "2018-12-03", "close": 0.054, "volume": 119130.0}, {"date": "2018-12-10", "close": 0.055, "volume": 18000.0}, {"date": "2018-12-14", "close": 0.051, "volume": 10000.0}, {"date": "2018-12-19", "close": 0.049, "volume": 70240.0}, {"date": "2018-12-20", "close": 0.048, "volume": 81200.0}, {"date": "2018-12-21", "close": 0.044, "volume": 88000.0}, {"date": "2018-12-24", "close": 0.047, "volume": 2390.0}, {"date": "2018-12-27", "close": 0.05, "volume": 727610.0}, {"date": "2018-12-28", "close": 0.05, "volume": 101584.0}, {"date": "2019-01-02", "close": 0.05, "volume": 66930.0}, {"date": "2019-01-08", "close": 0.05, "volume": 8875.0}, {"date": "2019-01-09", "close": 0.048, "volume": 90429.0}, {"date": "2019-01-10", "close": 0.05, "volume": 757025.0}, {"date": "2019-01-14", "close": 0.051, "volume": 205416.0}, {"date": "2019-01-15", "close": 0.052, "volume": 586000.0}, {"date": "2019-01-17", "close": 0.059, "volume": 213214.0}, {"date": "2019-01-18", "close": 0.061, "volume": 66445.0}, {"date": "2019-01-21", "close": 0.061, "volume": 1569.0}, {"date": "2019-01-22", "close": 0.062, "volume": 285000.0}, {"date": "2019-01-24", "close": 0.06, "volume": 434060.0}, {"date": "2019-01-29", "close": 0.064, "volume": 1584246.0}, {"date": "2019-01-30", "close": 0.063, "volume": 122856.0}, {"date": "2019-01-31", "close": 0.064, "volume": 71868.0}, {"date": "2019-02-01", "close": 0.073, "volume": 32725.0}, {"date": "2019-02-04", "close": 0.08, "volume": 173897.0}, {"date": "2019-02-05", "close": 0.085, "volume": 51448.0}, {"date": "2019-02-06", "close": 0.084, "volume": 29177.0}, {"date": "2019-02-11", "close": 0.077, "volume": 116200.0}, {"date": "2019-02-12", "close": 0.077, "volume": 6559.0}, {"date": "2019-02-13", "close": 0.08, "volume": 625500.0}, {"date": "2019-02-14", "close": 0.08, "volume": 25000.0}, {"date": "2019-02-15", "close": 0.068, "volume": 31000.0}, {"date": "2019-02-19", "close": 0.081, "volume": 330913.0}, {"date": "2019-02-20", "close": 0.082, "volume": 124442.0}, {"date": "2019-02-22", "close": 0.078, "volume": 135400.0}, {"date": "2019-02-25", "close": 0.082, "volume": 236304.0}, {"date": "2019-02-26", "close": 0.074, "volume": 20128.0}, {"date": "2019-02-27", "close": 0.081, "volume": 154443.0}, {"date": "2019-02-28", "close": 0.082, "volume": 32500.0}, {"date": "2019-03-01", "close": 0.077, "volume": 63500.0}, {"date": "2019-03-05", "close": 0.077, "volume": 112184.0}, {"date": "2019-03-06", "close": 0.077, "volume": 24593.0}, {"date": "2019-03-08", "close": 0.077, "volume": 6016.0}, {"date": "2019-03-11", "close": 0.077, "volume": 37092.0}, {"date": "2019-03-12", "close": 0.072, "volume": 43192.0}, {"date": "2019-03-13", "close": 0.072, "volume": 107169.0}, {"date": "2019-03-14", "close": 0.075, "volume": 10000.0}, {"date": "2019-03-15", "close": 0.074, "volume": 14688.0}, {"date": "2019-03-19", "close": 0.077, "volume": 127744.0}, {"date": "2019-03-20", "close": 0.073, "volume": 68051.0}, {"date": "2019-03-21", "close": 0.075, "volume": 221375.0}, {"date": "2019-03-22", "close": 0.077, "volume": 914700.0}, {"date": "2019-03-29", "close": 0.086, "volume": 4103110.0}, {"date": "2019-04-01", "close": 0.094, "volume": 1188188.0}, {"date": "2019-04-02", "close": 0.091, "volume": 254297.0}, {"date": "2019-04-03", "close": 0.097, "volume": 1108918.0}, {"date": "2019-04-04", "close": 0.1, "volume": 731417.0}, {"date": "2019-04-05", "close": 0.099, "volume": 121488.0}, {"date": "2019-04-08", "close": 0.098, "volume": 60000.0}, {"date": "2019-04-09", "close": 0.1, "volume": 2774102.0}, {"date": "2019-04-10", "close": 0.11, "volume": 460205.0}, {"date": "2019-04-11", "close": 0.105, "volume": 55555.0}, {"date": "2019-04-12", "close": 0.091, "volume": 371952.0}, {"date": "2019-04-15", "close": 0.096, "volume": 75540.0}, {"date": "2019-04-16", "close": 0.1, "volume": 124937.0}, {"date": "2019-04-17", "close": 0.105, "volume": 1204898.0}, {"date": "2019-04-18", "close": 0.105, "volume": 1398357.0}, {"date": "2019-04-23", "close": 0.11, "volume": 1064315.0}, {"date": "2019-04-24", "close": 0.125, "volume": 516681.0}, {"date": "2019-04-26", "close": 0.125, "volume": 48007.0}, {"date": "2019-04-29", "close": 0.12, "volume": 272777.0}, {"date": "2019-04-30", "close": 0.115, "volume": 90501.0}, {"date": "2019-05-01", "close": 0.115, "volume": 85158.0}, {"date": "2019-05-03", "close": 0.12, "volume": 66397.0}, {"date": "2019-05-06", "close": 0.12, "volume": 29126.0}, {"date": "2019-05-07", "close": 0.115, "volume": 461947.0}, {"date": "2019-05-08", "close": 0.12, "volume": 50666.0}, {"date": "2019-05-09", "close": 0.125, "volume": 899851.0}, {"date": "2019-05-10", "close": 0.115, "volume": 460340.0}, {"date": "2019-05-13", "close": 0.125, "volume": 17214.0}, {"date": "2019-05-14", "close": 0.125, "volume": 82170.0}, {"date": "2019-05-15", "close": 0.12, "volume": 403528.0}, {"date": "2019-05-16", "close": 0.12, "volume": 199092.0}, {"date": "2019-05-17", "close": 0.12, "volume": 24921.0}, {"date": "2019-05-20", "close": 0.12, "volume": 110815.0}, {"date": "2019-05-21", "close": 0.12, "volume": 304289.0}, {"date": "2019-05-23", "close": 0.12, "volume": 136188.0}, {"date": "2019-05-24", "close": 0.125, "volume": 328295.0}, {"date": "2019-05-27", "close": 0.125, "volume": 245090.0}, {"date": "2019-05-28", "close": 0.135, "volume": 166561.0}, {"date": "2019-05-29", "close": 0.13, "volume": 903598.0}, {"date": "2019-05-30", "close": 0.125, "volume": 64557.0}, {"date": "2019-05-31", "close": 0.13, "volume": 4000.0}, {"date": "2019-06-03", "close": 0.13, "volume": 79999.0}, {"date": "2019-06-04", "close": 0.14, "volume": 803934.0}, {"date": "2019-06-05", "close": 0.14, "volume": 148603.0}, {"date": "2019-06-06", "close": 0.155, "volume": 202462.0}, {"date": "2019-06-07", "close": 0.145, "volume": 186132.0}, {"date": "2019-06-11", "close": 0.14, "volume": 232968.0}, {"date": "2019-06-12", "close": 0.145, "volume": 62849.0}, {"date": "2019-06-13", "close": 0.145, "volume": 13445.0}, {"date": "2019-06-14", "close": 0.145, "volume": 12067.0}, {"date": "2019-06-17", "close": 0.145, "volume": 47800.0}, {"date": "2019-06-18", "close": 0.145, "volume": 43443.0}, {"date": "2019-06-19", "close": 0.17, "volume": 717980.0}, {"date": "2019-06-20", "close": 0.17, "volume": 279971.0}, {"date": "2019-06-21", "close": 0.185, "volume": 1417976.0}, {"date": "2019-06-24", "close": 0.19, "volume": 546541.0}, {"date": "2019-06-25", "close": 0.2, "volume": 3079977.0}, {"date": "2019-06-26", "close": 0.19, "volume": 1499396.0}, {"date": "2019-06-27", "close": 0.2, "volume": 726941.0}, {"date": "2019-06-28", "close": 0.2, "volume": 625341.0}, {"date": "2019-07-01", "close": 0.2, "volume": 616643.0}, {"date": "2019-07-02", "close": 0.2, "volume": 202910.0}, {"date": "2019-07-03", "close": 0.19, "volume": 737684.0}, {"date": "2019-07-04", "close": 0.215, "volume": 3191099.0}, {"date": "2019-07-05", "close": 0.22, "volume": 4075777.0}, {"date": "2019-07-08", "close": 0.235, "volume": 2745682.0}, {"date": "2019-07-09", "close": 0.215, "volume": 2742353.0}, {"date": "2019-07-10", "close": 0.215, "volume": 756147.0}, {"date": "2019-07-11", "close": 0.225, "volume": 699910.0}, {"date": "2019-07-12", "close": 0.235, "volume": 552948.0}, {"date": "2019-07-15", "close": 0.225, "volume": 316298.0}, {"date": "2019-07-16", "close": 0.23, "volume": 320334.0}, {"date": "2019-07-17", "close": 0.22, "volume": 886369.0}, {"date": "2019-07-18", "close": 0.225, "volume": 303980.0}, {"date": "2019-07-19", "close": 0.22, "volume": 457834.0}, {"date": "2019-07-22", "close": 0.2, "volume": 1939129.0}, {"date": "2019-07-23", "close": 0.21, "volume": 567777.0}, {"date": "2019-07-24", "close": 0.205, "volume": 329403.0}, {"date": "2019-07-25", "close": 0.19, "volume": 1791634.0}, {"date": "2019-07-26", "close": 0.175, "volume": 1221628.0}, {"date": "2019-07-29", "close": 0.185, "volume": 1497338.0}, {"date": "2019-07-30", "close": 0.19, "volume": 156115.0}, {"date": "2019-07-31", "close": 0.18, "volume": 550723.0}, {"date": "2019-08-01", "close": 0.19, "volume": 389782.0}, {"date": "2019-08-02", "close": 0.19, "volume": 173713.0}, {"date": "2019-08-05", "close": 0.175, "volume": 589592.0}, {"date": "2019-08-06", "close": 0.17, "volume": 336810.0}, {"date": "2019-08-07", "close": 0.18, "volume": 116521.0}, {"date": "2019-08-08", "close": 0.195, "volume": 621113.0}, {"date": "2019-08-09", "close": 0.175, "volume": 381201.0}, {"date": "2019-08-12", "close": 0.18, "volume": 135205.0}, {"date": "2019-08-16", "close": 0.165, "volume": 1095121.0}, {"date": "2019-08-19", "close": 0.165, "volume": 116156.0}, {"date": "2019-08-20", "close": 0.17, "volume": 127499.0}, {"date": "2019-08-21", "close": 0.17, "volume": 13762.0}, {"date": "2019-08-22", "close": 0.16, "volume": 817576.0}, {"date": "2019-08-23", "close": 0.16, "volume": 282911.0}, {"date": "2019-08-26", "close": 0.16, "volume": 174291.0}, {"date": "2019-08-27", "close": 0.165, "volume": 527974.0}, {"date": "2019-08-28", "close": 0.15, "volume": 317334.0}, {"date": "2019-08-29", "close": 0.145, "volume": 674044.0}, {"date": "2019-08-30", "close": 0.14, "volume": 2259930.0}, {"date": "2019-09-02", "close": 0.13, "volume": 2230880.0}, {"date": "2019-09-03", "close": 0.15, "volume": 585147.0}, {"date": "2019-09-04", "close": 0.14, "volume": 806716.0}, {"date": "2019-09-05", "close": 0.145, "volume": 39695.0}, {"date": "2019-09-06", "close": 0.14, "volume": 415646.0}, {"date": "2019-09-09", "close": 0.155, "volume": 118556.0}, {"date": "2019-09-10", "close": 0.15, "volume": 258060.0}, {"date": "2019-09-11", "close": 0.155, "volume": 330087.0}, {"date": "2019-09-12", "close": 0.16, "volume": 690841.0}, {"date": "2019-09-13", "close": 0.145, "volume": 360816.0}, {"date": "2019-09-16", "close": 0.15, "volume": 18985.0}, {"date": "2019-09-17", "close": 0.155, "volume": 159117.0}, {"date": "2019-09-18", "close": 0.15, "volume": 370778.0}, {"date": "2019-09-20", "close": 0.14, "volume": 411315.0}, {"date": "2019-09-23", "close": 0.145, "volume": 84600.0}, {"date": "2019-09-24", "close": 0.14, "volume": 186918.0}, {"date": "2019-09-25", "close": 0.13, "volume": 643193.0}, {"date": "2019-09-26", "close": 0.14, "volume": 398169.0}, {"date": "2019-09-27", "close": 0.145, "volume": 851720.0}, {"date": "2019-09-30", "close": 0.145, "volume": 78797.0}, {"date": "2019-10-01", "close": 0.145, "volume": 178448.0}, {"date": "2019-10-03", "close": 0.14, "volume": 43578.0}, {"date": "2019-10-04", "close": 0.14, "volume": 237884.0}, {"date": "2019-10-07", "close": 0.13, "volume": 149033.0}, {"date": "2019-10-08", "close": 0.135, "volume": 1946743.0}, {"date": "2019-10-09", "close": 0.125, "volume": 167004.0}, {"date": "2019-10-10", "close": 0.13, "volume": 403342.0}, {"date": "2019-10-11", "close": 0.135, "volume": 121698.0}, {"date": "2019-10-14", "close": 0.135, "volume": 10000.0}, {"date": "2019-10-15", "close": 0.13, "volume": 155762.0}, {"date": "2019-10-16", "close": 0.13, "volume": 40000.0}, {"date": "2019-10-17", "close": 0.13, "volume": 106000.0}, {"date": "2019-10-18", "close": 0.125, "volume": 81216.0}, {"date": "2019-10-21", "close": 0.125, "volume": 134449.0}, {"date": "2019-10-22", "close": 0.125, "volume": 152062.0}, {"date": "2019-10-23", "close": 0.125, "volume": 204962.0}, {"date": "2019-10-24", "close": 0.13, "volume": 130672.0}, {"date": "2019-10-25", "close": 0.14, "volume": 202300.0}, {"date": "2019-10-28", "close": 0.155, "volume": 927329.0}, {"date": "2019-10-29", "close": 0.155, "volume": 235983.0}, {"date": "2019-10-30", "close": 0.16, "volume": 800746.0}, {"date": "2019-10-31", "close": 0.17, "volume": 983294.0}, {"date": "2019-11-01", "close": 0.17, "volume": 675932.0}, {"date": "2019-11-04", "close": 0.17, "volume": 193525.0}, {"date": "2019-11-05", "close": 0.17, "volume": 86768.0}, {"date": "2019-11-06", "close": 0.16, "volume": 174639.0}, {"date": "2019-11-07", "close": 0.15, "volume": 563923.0}, {"date": "2019-11-08", "close": 0.15, "volume": 230646.0}, {"date": "2019-11-11", "close": 0.14, "volume": 88900.0}, {"date": "2019-11-12", "close": 0.145, "volume": 86280.0}, {"date": "2019-11-14", "close": 0.14, "volume": 246505.0}, {"date": "2019-11-15", "close": 0.14, "volume": 270629.0}, {"date": "2019-11-18", "close": 0.14, "volume": 299250.0}, {"date": "2019-11-19", "close": 0.14, "volume": 1392451.0}, {"date": "2019-11-20", "close": 0.165, "volume": 862479.0}, {"date": "2019-11-21", "close": 0.165, "volume": 647775.0}, {"date": "2019-11-22", "close": 0.165, "volume": 532077.0}, {"date": "2019-11-25", "close": 0.165, "volume": 784819.0}, {"date": "2019-11-26", "close": 0.165, "volume": 510247.0}, {"date": "2019-11-27", "close": 0.16, "volume": 500777.0}, {"date": "2019-11-28", "close": 0.155, "volume": 204354.0}, {"date": "2019-12-02", "close": 0.16, "volume": 65500.0}, {"date": "2019-12-03", "close": 0.155, "volume": 280820.0}, {"date": "2019-12-04", "close": 0.155, "volume": 247920.0}, {"date": "2019-12-05", "close": 0.15, "volume": 1514.0}, {"date": "2019-12-06", "close": 0.15, "volume": 300000.0}, {"date": "2019-12-09", "close": 0.15, "volume": 345622.0}, {"date": "2019-12-10", "close": 0.145, "volume": 185816.0}, {"date": "2019-12-11", "close": 0.14, "volume": 262622.0}, {"date": "2019-12-12", "close": 0.14, "volume": 102287.0}, {"date": "2019-12-13", "close": 0.14, "volume": 157787.0}, {"date": "2019-12-16", "close": 0.14, "volume": 181416.0}, {"date": "2019-12-17", "close": 0.145, "volume": 192083.0}, {"date": "2019-12-18", "close": 0.145, "volume": 229000.0}, {"date": "2019-12-19", "close": 0.145, "volume": 15400.0}, {"date": "2019-12-20", "close": 0.15, "volume": 25000.0}, {"date": "2019-12-23", "close": 0.15, "volume": 8117.0}, {"date": "2019-12-24", "close": 0.145, "volume": 186970.0}, {"date": "2019-12-30", "close": 0.145, "volume": 33793.0}, {"date": "2019-12-31", "close": 0.145, "volume": 52416.0}, {"date": "2020-01-03", "close": 0.145, "volume": 103377.0}, {"date": "2020-01-06", "close": 0.145, "volume": 82313.0}, {"date": "2020-01-08", "close": 0.145, "volume": 204853.0}, {"date": "2020-01-10", "close": 0.145, "volume": 119237.0}, {"date": "2020-01-13", "close": 0.135, "volume": 59000.0}, {"date": "2020-01-14", "close": 0.135, "volume": 393453.0}, {"date": "2020-01-15", "close": 0.155, "volume": 355895.0}, {"date": "2020-01-16", "close": 0.16, "volume": 234433.0}, {"date": "2020-01-20", "close": 0.15, "volume": 263550.0}, {"date": "2020-01-21", "close": 0.15, "volume": 403708.0}, {"date": "2020-01-23", "close": 0.145, "volume": 7591.0}, {"date": "2020-01-24", "close": 0.13, "volume": 326963.0}, {"date": "2020-01-28", "close": 0.13, "volume": 200887.0}, {"date": "2020-01-29", "close": 0.13, "volume": 433771.0}, {"date": "2020-01-30", "close": 0.14, "volume": 78740.0}, {"date": "2020-01-31", "close": 0.13, "volume": 95589.0}, {"date": "2020-02-03", "close": 0.12, "volume": 543610.0}, {"date": "2020-02-04", "close": 0.115, "volume": 412946.0}, {"date": "2020-02-05", "close": 0.12, "volume": 1060174.0}, {"date": "2020-02-06", "close": 0.125, "volume": 409954.0}, {"date": "2020-02-07", "close": 0.12, "volume": 401257.0}, {"date": "2020-02-10", "close": 0.12, "volume": 150689.0}, {"date": "2020-02-11", "close": 0.12, "volume": 164122.0}, {"date": "2020-02-12", "close": 0.12, "volume": 20900.0}, {"date": "2020-02-13", "close": 0.12, "volume": 297999.0}, {"date": "2020-02-17", "close": 0.12, "volume": 157596.0}, {"date": "2020-02-18", "close": 0.12, "volume": 222719.0}, {"date": "2020-02-19", "close": 0.12, "volume": 99464.0}, {"date": "2020-02-20", "close": 0.13, "volume": 15300.0}, {"date": "2020-02-21", "close": 0.11, "volume": 207076.0}, {"date": "2020-02-24", "close": 0.1, "volume": 883231.0}, {"date": "2020-02-25", "close": 0.1, "volume": 867357.0}, {"date": "2020-02-26", "close": 0.094, "volume": 583163.0}, {"date": "2020-02-27", "close": 0.094, "volume": 141623.0}, {"date": "2020-02-28", "close": 0.095, "volume": 427048.0}, {"date": "2020-03-02", "close": 0.09, "volume": 429205.0}, {"date": "2020-03-03", "close": 0.094, "volume": 247900.0}, {"date": "2020-03-04", "close": 0.091, "volume": 44260.0}, {"date": "2020-03-05", "close": 0.088, "volume": 118372.0}, {"date": "2020-03-06", "close": 0.089, "volume": 231592.0}, {"date": "2020-03-09", "close": 0.085, "volume": 59842.0}, {"date": "2020-03-10", "close": 0.08, "volume": 746136.0}, {"date": "2020-03-11", "close": 0.088, "volume": 919891.0}, {"date": "2020-03-12", "close": 0.081, "volume": 63826.0}, {"date": "2020-03-13", "close": 0.079, "volume": 401637.0}, {"date": "2020-03-16", "close": 0.07, "volume": 315500.0}, {"date": "2020-03-17", "close": 0.073, "volume": 31125.0}, {"date": "2020-03-18", "close": 0.075, "volume": 132500.0}, {"date": "2020-03-19", "close": 0.07, "volume": 57928.0}, {"date": "2020-03-20", "close": 0.07, "volume": 629721.0}, {"date": "2020-03-23", "close": 0.062, "volume": 469521.0}, {"date": "2020-03-24", "close": 0.053, "volume": 4.0}, {"date": "2020-03-25", "close": 0.051, "volume": 142494.0}, {"date": "2020-03-26", "close": 0.065, "volume": 412500.0}, {"date": "2020-03-27", "close": 0.06, "volume": 429667.0}, {"date": "2020-03-30", "close": 0.06, "volume": 177500.0}, {"date": "2020-03-31", "close": 0.07, "volume": 355380.0}, {"date": "2020-04-01", "close": 0.08, "volume": 252839.0}, {"date": "2020-04-02", "close": 0.08, "volume": 21000.0}, {"date": "2020-04-03", "close": 0.078, "volume": 215382.0}, {"date": "2020-04-06", "close": 0.07, "volume": 213906.0}, {"date": "2020-04-07", "close": 0.07, "volume": 237371.0}, {"date": "2020-04-08", "close": 0.064, "volume": 2224435.0}, {"date": "2020-04-09", "close": 0.065, "volume": 50000.0}, {"date": "2020-04-14", "close": 0.08, "volume": 484288.0}, {"date": "2020-04-15", "close": 0.07, "volume": 288260.0}, {"date": "2020-04-16", "close": 0.07, "volume": 395528.0}, {"date": "2020-04-17", "close": 0.071, "volume": 50000.0}, {"date": "2020-04-20", "close": 0.074, "volume": 103200.0}, {"date": "2020-04-21", "close": 0.067, "volume": 479742.0}, {"date": "2020-04-22", "close": 0.067, "volume": 254683.0}, {"date": "2020-04-23", "close": 0.067, "volume": 2632.0}, {"date": "2020-04-24", "close": 0.071, "volume": 26368.0}, {"date": "2020-04-27", "close": 0.069, "volume": 21270.0}, {"date": "2020-04-28", "close": 0.065, "volume": 18199.0}, {"date": "2020-04-29", "close": 0.074, "volume": 138714.0}, {"date": "2020-04-30", "close": 0.098, "volume": 1331571.0}, {"date": "2020-05-01", "close": 0.088, "volume": 70766.0}, {"date": "2020-05-05", "close": 0.086, "volume": 39998.0}, {"date": "2020-05-06", "close": 0.084, "volume": 170906.0}, {"date": "2020-05-08", "close": 0.086, "volume": 25000.0}, {"date": "2020-05-11", "close": 0.09, "volume": 102222.0}, {"date": "2020-05-12", "close": 0.095, "volume": 150000.0}, {"date": "2020-05-13", "close": 0.09, "volume": 135584.0}, {"date": "2020-05-14", "close": 0.091, "volume": 33000.0}, {"date": "2020-05-15", "close": 0.09, "volume": 30737.0}, {"date": "2020-05-18", "close": 0.084, "volume": 70093.0}, {"date": "2020-05-19", "close": 0.082, "volume": 48186.0}, {"date": "2020-05-20", "close": 0.081, "volume": 21621.0}, {"date": "2020-05-22", "close": 0.08, "volume": 7000.0}, {"date": "2020-05-25", "close": 0.086, "volume": 97137.0}, {"date": "2020-05-26", "close": 0.087, "volume": 229389.0}, {"date": "2020-05-27", "close": 0.08, "volume": 145847.0}, {"date": "2020-05-28", "close": 0.077, "volume": 750869.0}, {"date": "2020-05-29", "close": 0.077, "volume": 458298.0}, {"date": "2020-06-01", "close": 0.078, "volume": 66827.0}, {"date": "2020-06-02", "close": 0.078, "volume": 3049.0}, {"date": "2020-06-03", "close": 0.08, "volume": 101243.0}, {"date": "2020-06-04", "close": 0.085, "volume": 178700.0}, {"date": "2020-06-09", "close": 0.082, "volume": 282195.0}, {"date": "2020-06-10", "close": 0.083, "volume": 192784.0}, {"date": "2020-06-11", "close": 0.081, "volume": 149002.0}, {"date": "2020-06-12", "close": 0.08, "volume": 54978.0}, {"date": "2020-06-15", "close": 0.068, "volume": 368502.0}, {"date": "2020-06-16", "close": 0.08, "volume": 216478.0}, {"date": "2020-06-17", "close": 0.08, "volume": 100000.0}, {"date": "2020-06-18", "close": 0.072, "volume": 56247.0}, {"date": "2020-06-19", "close": 0.073, "volume": 146460.0}, {"date": "2020-06-22", "close": 0.07, "volume": 197243.0}, {"date": "2020-06-23", "close": 0.067, "volume": 484285.0}, {"date": "2020-06-24", "close": 0.067, "volume": 330885.0}, {"date": "2020-06-25", "close": 0.067, "volume": 162095.0}, {"date": "2020-06-26", "close": 0.064, "volume": 45688.0}, {"date": "2020-06-29", "close": 0.061, "volume": 689734.0}, {"date": "2020-06-30", "close": 0.067, "volume": 355293.0}, {"date": "2020-07-02", "close": 0.085, "volume": 1915076.0}, {"date": "2020-07-03", "close": 0.086, "volume": 326088.0}, {"date": "2020-07-06", "close": 0.089, "volume": 20000.0}, {"date": "2020-07-07", "close": 0.09, "volume": 326598.0}, {"date": "2020-07-08", "close": 0.1, "volume": 393326.0}, {"date": "2020-07-09", "close": 0.105, "volume": 335888.0}, {"date": "2020-07-13", "close": 0.11, "volume": 152112.0}, {"date": "2020-07-14", "close": 0.088, "volume": 598375.0}, {"date": "2020-07-15", "close": 0.092, "volume": 46211.0}, {"date": "2020-07-16", "close": 0.095, "volume": 356967.0}, {"date": "2020-07-17", "close": 0.095, "volume": 25000.0}, {"date": "2020-07-20", "close": 0.092, "volume": 54908.0}, {"date": "2020-07-21", "close": 0.091, "volume": 30000.0}, {"date": "2020-07-22", "close": 0.09, "volume": 100000.0}, {"date": "2020-07-23", "close": 0.093, "volume": 20000.0}, {"date": "2020-07-27", "close": 0.091, "volume": 583609.0}, {"date": "2020-07-28", "close": 0.086, "volume": 539127.0}, {"date": "2020-07-29", "close": 0.09, "volume": 30000.0}, {"date": "2020-07-30", "close": 0.087, "volume": 46101.0}, {"date": "2020-07-31", "close": 0.091, "volume": 67592.0}, {"date": "2020-08-03", "close": 0.084, "volume": 50000.0}, {"date": "2020-08-04", "close": 0.086, "volume": 129358.0}, {"date": "2020-08-05", "close": 0.082, "volume": 60500.0}, {"date": "2020-08-06", "close": 0.09, "volume": 72000.0}, {"date": "2020-08-07", "close": 0.087, "volume": 19555.0}, {"date": "2020-08-10", "close": 0.086, "volume": 148922.0}, {"date": "2020-08-12", "close": 0.086, "volume": 6535.0}, {"date": "2020-08-13", "close": 0.083, "volume": 263814.0}, {"date": "2020-08-17", "close": 0.088, "volume": 347287.0}, {"date": "2020-08-18", "close": 0.088, "volume": 31200.0}, {"date": "2020-08-19", "close": 0.088, "volume": 22602.0}, {"date": "2020-08-20", "close": 0.084, "volume": 53222.0}, {"date": "2020-08-21", "close": 0.085, "volume": 1780.0}, {"date": "2020-08-24", "close": 0.09, "volume": 60504.0}, {"date": "2020-08-25", "close": 0.097, "volume": 234561.0}, {"date": "2020-08-26", "close": 0.098, "volume": 179013.0}, {"date": "2020-08-27", "close": 0.093, "volume": 469526.0}, {"date": "2020-08-28", "close": 0.09, "volume": 258630.0}, {"date": "2020-09-01", "close": 0.093, "volume": 352580.0}, {"date": "2020-09-02", "close": 0.096, "volume": 113300.0}, {"date": "2020-09-03", "close": 0.12, "volume": 2338504.0}, {"date": "2020-09-04", "close": 0.115, "volume": 553902.0}, {"date": "2020-09-07", "close": 0.11, "volume": 545534.0}, {"date": "2020-09-08", "close": 0.099, "volume": 466123.0}, {"date": "2020-09-09", "close": 0.1, "volume": 42999.0}, {"date": "2020-09-10", "close": 0.099, "volume": 285451.0}, {"date": "2020-09-11", "close": 0.099, "volume": 75766.0}, {"date": "2020-09-14", "close": 0.105, "volume": 159261.0}, {"date": "2020-09-15", "close": 0.1, "volume": 597158.0}, {"date": "2020-09-16", "close": 0.11, "volume": 166680.0}, {"date": "2020-09-17", "close": 0.11, "volume": 136827.0}, {"date": "2020-09-18", "close": 0.11, "volume": 17454.0}, {"date": "2020-09-21", "close": 0.11, "volume": 209250.0}, {"date": "2020-09-22", "close": 0.105, "volume": 63385.0}, {"date": "2020-09-23", "close": 0.105, "volume": 20401.0}, {"date": "2020-09-24", "close": 0.105, "volume": 205000.0}, {"date": "2020-09-25", "close": 0.11, "volume": 21901.0}, {"date": "2020-09-28", "close": 0.105, "volume": 24047.0}, {"date": "2020-09-29", "close": 0.105, "volume": 75174.0}, {"date": "2020-09-30", "close": 0.115, "volume": 529104.0}, {"date": "2020-10-01", "close": 0.11, "volume": 42972.0}, {"date": "2020-10-02", "close": 0.12, "volume": 11000.0}, {"date": "2020-10-05", "close": 0.12, "volume": 140819.0}, {"date": "2020-10-06", "close": 0.115, "volume": 17000.0}, {"date": "2020-10-07", "close": 0.15, "volume": 1004346.0}, {"date": "2020-10-08", "close": 0.14, "volume": 327808.0}, {"date": "2020-10-09", "close": 0.15, "volume": 650592.0}, {"date": "2020-10-12", "close": 0.16, "volume": 260286.0}, {"date": "2020-10-13", "close": 0.155, "volume": 375416.0}, {"date": "2020-10-14", "close": 0.145, "volume": 188319.0}, {"date": "2020-10-15", "close": 0.165, "volume": 442229.0}, {"date": "2020-10-16", "close": 0.17, "volume": 480101.0}, {"date": "2020-10-19", "close": 0.175, "volume": 261090.0}, {"date": "2020-10-20", "close": 0.165, "volume": 744722.0}, {"date": "2020-10-21", "close": 0.17, "volume": 16133.0}, {"date": "2020-10-22", "close": 0.18, "volume": 770183.0}, {"date": "2020-10-23", "close": 0.18, "volume": 159847.0}, {"date": "2020-10-26", "close": 0.18, "volume": 42999.0}, {"date": "2020-10-27", "close": 0.165, "volume": 257760.0}, {"date": "2020-10-28", "close": 0.167, "volume": 170633.0}, {"date": "2020-10-29", "close": 0.165, "volume": 212688.0}, {"date": "2020-10-30", "close": 0.165, "volume": 167679.0}, {"date": "2020-11-02", "close": 0.155, "volume": 101306.0}, {"date": "2020-11-03", "close": 0.16, "volume": 191130.0}, {"date": "2020-11-04", "close": 0.16, "volume": 28320.0}, {"date": "2020-11-05", "close": 0.15, "volume": 377206.0}, {"date": "2020-11-09", "close": 0.15, "volume": 14889.0}, {"date": "2020-11-10", "close": 0.155, "volume": 365682.0}, {"date": "2020-11-11", "close": 0.16, "volume": 55680.0}, {"date": "2020-11-12", "close": 0.165, "volume": 357245.0}, {"date": "2020-11-13", "close": 0.18, "volume": 917603.0}, {"date": "2020-11-16", "close": 0.18, "volume": 70000.0}, {"date": "2020-11-17", "close": 0.18, "volume": 278201.0}, {"date": "2020-11-18", "close": 0.18, "volume": 357485.0}, {"date": "2020-11-19", "close": 0.17, "volume": 413639.0}, {"date": "2020-11-20", "close": 0.165, "volume": 155435.0}, {"date": "2020-11-23", "close": 0.165, "volume": 50000.0}, {"date": "2020-11-24", "close": 0.17, "volume": 31000.0}, {"date": "2020-11-25", "close": 0.185, "volume": 701071.0}, {"date": "2020-11-26", "close": 0.17, "volume": 190388.0}, {"date": "2020-11-27", "close": 0.17, "volume": 110856.0}, {"date": "2020-11-30", "close": 0.175, "volume": 66164.0}, {"date": "2020-12-01", "close": 0.17, "volume": 11538.0}, {"date": "2020-12-02", "close": 0.165, "volume": 164631.0}, {"date": "2020-12-03", "close": 0.17, "volume": 128686.0}, {"date": "2020-12-04", "close": 0.165, "volume": 37740.0}, {"date": "2020-12-07", "close": 0.17, "volume": 155905.0}, {"date": "2020-12-08", "close": 0.17, "volume": 23258.0}, {"date": "2020-12-09", "close": 0.16, "volume": 332946.0}, {"date": "2020-12-10", "close": 0.17, "volume": 584432.0}, {"date": "2020-12-11", "close": 0.17, "volume": 138655.0}, {"date": "2020-12-14", "close": 0.175, "volume": 15900.0}, {"date": "2020-12-15", "close": 0.17, "volume": 73695.0}, {"date": "2020-12-16", "close": 0.155, "volume": 1788090.0}, {"date": "2020-12-17", "close": 0.16, "volume": 377450.0}, {"date": "2020-12-18", "close": 0.165, "volume": 154295.0}, {"date": "2020-12-21", "close": 0.16, "volume": 690960.0}, {"date": "2020-12-23", "close": 0.165, "volume": 22897.0}, {"date": "2020-12-24", "close": 0.175, "volume": 300548.0}, {"date": "2020-12-29", "close": 0.19, "volume": 1063646.0}, {"date": "2020-12-30", "close": 0.195, "volume": 796297.0}, {"date": "2020-12-31", "close": 0.185, "volume": 146829.0}, {"date": "2021-01-04", "close": 0.19, "volume": 205841.0}, {"date": "2021-01-05", "close": 0.195, "volume": 293528.0}, {"date": "2021-01-06", "close": 0.18, "volume": 338736.0}, {"date": "2021-01-07", "close": 0.17, "volume": 361747.0}, {"date": "2021-01-08", "close": 0.175, "volume": 402066.0}, {"date": "2021-01-11", "close": 0.185, "volume": 363816.0}, {"date": "2021-01-12", "close": 0.19, "volume": 143200.0}, {"date": "2021-01-13", "close": 0.19, "volume": 32605.0}, {"date": "2021-01-14", "close": 0.185, "volume": 22826.0}, {"date": "2021-01-15", "close": 0.18, "volume": 13330.0}, {"date": "2021-01-18", "close": 0.17, "volume": 1031562.0}, {"date": "2021-01-19", "close": 0.17, "volume": 132666.0}, {"date": "2021-01-20", "close": 0.175, "volume": 73605.0}, {"date": "2021-01-21", "close": 0.19, "volume": 320676.0}, {"date": "2021-01-22", "close": 0.185, "volume": 436108.0}, {"date": "2021-01-25", "close": 0.175, "volume": 169538.0}, {"date": "2021-01-27", "close": 0.18, "volume": 123443.0}, {"date": "2021-01-28", "close": 0.17, "volume": 111111.0}, {"date": "2021-01-29", "close": 0.17, "volume": 167403.0}, {"date": "2021-02-01", "close": 0.17, "volume": 766492.0}, {"date": "2021-02-02", "close": 0.165, "volume": 237615.0}, {"date": "2021-02-03", "close": 0.17, "volume": 245344.0}, {"date": "2021-02-04", "close": 0.175, "volume": 137354.0}, {"date": "2021-02-05", "close": 0.175, "volume": 46500.0}, {"date": "2021-02-10", "close": 0.2, "volume": 2577914.0}, {"date": "2021-02-11", "close": 0.19, "volume": 418624.0}, {"date": "2021-02-12", "close": 0.175, "volume": 1120819.0}, {"date": "2021-02-15", "close": 0.17, "volume": 173200.0}, {"date": "2021-02-16", "close": 0.17, "volume": 133413.0}, {"date": "2021-02-17", "close": 0.175, "volume": 311546.0}, {"date": "2021-02-18", "close": 0.17, "volume": 494003.0}, {"date": "2021-02-19", "close": 0.165, "volume": 827737.0}, {"date": "2021-02-22", "close": 0.17, "volume": 140784.0}, {"date": "2021-02-23", "close": 0.16, "volume": 1977897.0}, {"date": "2021-02-24", "close": 0.155, "volume": 157462.0}, {"date": "2021-02-25", "close": 0.16, "volume": 689931.0}, {"date": "2021-02-26", "close": 0.155, "volume": 502787.0}, {"date": "2021-03-01", "close": 0.16, "volume": 389516.0}, {"date": "2021-03-02", "close": 0.155, "volume": 32792.0}, {"date": "2021-03-03", "close": 0.155, "volume": 166294.0}, {"date": "2021-03-04", "close": 0.15, "volume": 325605.0}, {"date": "2021-03-05", "close": 0.145, "volume": 252968.0}, {"date": "2021-03-08", "close": 0.135, "volume": 691691.0}, {"date": "2021-03-09", "close": 0.13, "volume": 415541.0}, {"date": "2021-03-10", "close": 0.14, "volume": 661717.0}, {"date": "2021-03-11", "close": 0.13, "volume": 5257637.0}, {"date": "2021-03-12", "close": 0.135, "volume": 986201.0}, {"date": "2021-03-15", "close": 0.145, "volume": 5268981.0}, {"date": "2021-03-16", "close": 0.14, "volume": 387900.0}, {"date": "2021-03-17", "close": 0.135, "volume": 1111142.0}, {"date": "2021-03-18", "close": 0.145, "volume": 859793.0}, {"date": "2021-03-19", "close": 0.14, "volume": 567416.0}, {"date": "2021-03-22", "close": 0.145, "volume": 16200.0}, {"date": "2021-03-23", "close": 0.15, "volume": 733334.0}, {"date": "2021-03-24", "close": 0.145, "volume": 102612.0}, {"date": "2021-03-25", "close": 0.14, "volume": 418476.0}, {"date": "2021-03-26", "close": 0.15, "volume": 422635.0}, {"date": "2021-03-29", "close": 0.14, "volume": 202076.0}, {"date": "2021-03-30", "close": 0.15, "volume": 53000.0}, {"date": "2021-03-31", "close": 0.14, "volume": 492763.0}, {"date": "2021-04-01", "close": 0.147, "volume": 112900.0}, {"date": "2021-04-06", "close": 0.14, "volume": 607176.0}, {"date": "2021-04-07", "close": 0.145, "volume": 8127.0}, {"date": "2021-04-08", "close": 0.14, "volume": 797035.0}, {"date": "2021-04-09", "close": 0.14, "volume": 143144.0}, {"date": "2021-04-12", "close": 0.145, "volume": 462834.0}, {"date": "2021-04-13", "close": 0.145, "volume": 124945.0}, {"date": "2021-04-14", "close": 0.14, "volume": 1444923.0}, {"date": "2021-04-15", "close": 0.145, "volume": 72095.0}, {"date": "2021-04-16", "close": 0.14, "volume": 5557826.0}, {"date": "2021-04-19", "close": 0.13, "volume": 2721716.0}, {"date": "2021-04-20", "close": 0.135, "volume": 173417.0}, {"date": "2021-04-21", "close": 0.13, "volume": 143072.0}, {"date": "2021-04-22", "close": 0.135, "volume": 107910.0}, {"date": "2021-04-23", "close": 0.135, "volume": 46090.0}, {"date": "2021-04-26", "close": 0.13, "volume": 29848.0}, {"date": "2021-04-27", "close": 0.13, "volume": 4000.0}, {"date": "2021-04-28", "close": 0.13, "volume": 442900.0}, {"date": "2021-04-29", "close": 0.13, "volume": 304886.0}, {"date": "2021-04-30", "close": 0.14, "volume": 220218.0}, {"date": "2021-05-03", "close": 0.14, "volume": 12500.0}, {"date": "2021-05-04", "close": 0.135, "volume": 14644.0}, {"date": "2021-05-05", "close": 0.13, "volume": 34156.0}, {"date": "2021-05-06", "close": 0.13, "volume": 171546.0}, {"date": "2021-05-07", "close": 0.13, "volume": 41248.0}, {"date": "2021-05-10", "close": 0.13, "volume": 39725.0}, {"date": "2021-05-11", "close": 0.125, "volume": 480053.0}, {"date": "2021-05-12", "close": 0.13, "volume": 303360.0}, {"date": "2021-05-13", "close": 0.125, "volume": 63154.0}, {"date": "2021-05-14", "close": 0.125, "volume": 77516.0}, {"date": "2021-05-19", "close": 0.125, "volume": 30893.0}, {"date": "2021-05-20", "close": 0.13, "volume": 223311.0}, {"date": "2021-05-21", "close": 0.125, "volume": 338952.0}, {"date": "2021-05-24", "close": 0.12, "volume": 98346.0}, {"date": "2021-05-25", "close": 0.12, "volume": 380018.0}, {"date": "2021-05-26", "close": 0.125, "volume": 50000.0}, {"date": "2021-05-27", "close": 0.125, "volume": 35459.0}, {"date": "2021-05-28", "close": 0.125, "volume": 30000.0}, {"date": "2021-06-01", "close": 0.125, "volume": 12899.0}, {"date": "2021-06-02", "close": 0.125, "volume": 50000.0}, {"date": "2021-06-03", "close": 0.12, "volume": 453089.0}, {"date": "2021-06-07", "close": 0.125, "volume": 21316.0}, {"date": "2021-06-08", "close": 0.125, "volume": 398808.0}, {"date": "2021-06-09", "close": 0.125, "volume": 50307.0}, {"date": "2021-06-10", "close": 0.12, "volume": 182525.0}, {"date": "2021-06-11", "close": 0.13, "volume": 35591.0}, {"date": "2021-06-15", "close": 0.14, "volume": 638061.0}, {"date": "2021-06-17", "close": 0.14, "volume": 364285.0}, {"date": "2021-06-18", "close": 0.14, "volume": 150515.0}, {"date": "2021-06-21", "close": 0.14, "volume": 303814.0}, {"date": "2021-06-22", "close": 0.14, "volume": 456399.0}, {"date": "2021-06-23", "close": 0.14, "volume": 1113388.0}, {"date": "2021-06-24", "close": 0.145, "volume": 166145.0}, {"date": "2021-06-25", "close": 0.145, "volume": 153684.0}, {"date": "2021-06-28", "close": 0.14, "volume": 83378.0}, {"date": "2021-06-29", "close": 0.14, "volume": 114394.0}, {"date": "2021-06-30", "close": 0.14, "volume": 442366.0}, {"date": "2021-07-01", "close": 0.145, "volume": 175527.0}, {"date": "2021-07-02", "close": 0.145, "volume": 74352.0}, {"date": "2021-07-05", "close": 0.145, "volume": 824.0}, {"date": "2021-07-06", "close": 0.15, "volume": 726487.0}, {"date": "2021-07-07", "close": 0.15, "volume": 88400.0}, {"date": "2021-07-08", "close": 0.155, "volume": 236265.0}, {"date": "2021-07-09", "close": 0.15, "volume": 187055.0}, {"date": "2021-07-12", "close": 0.155, "volume": 108660.0}, {"date": "2021-07-13", "close": 0.155, "volume": 52378.0}, {"date": "2021-07-14", "close": 0.16, "volume": 433938.0}, {"date": "2021-07-15", "close": 0.155, "volume": 61325.0}, {"date": "2021-07-16", "close": 0.16, "volume": 47323.0}, {"date": "2021-07-19", "close": 0.155, "volume": 18429.0}, {"date": "2021-07-20", "close": 0.155, "volume": 318370.0}, {"date": "2021-07-21", "close": 0.155, "volume": 45206.0}, {"date": "2021-07-22", "close": 0.155, "volume": 52666.0}, {"date": "2021-07-23", "close": 0.155, "volume": 13888.0}, {"date": "2021-07-26", "close": 0.155, "volume": 2500.0}, {"date": "2021-07-27", "close": 0.155, "volume": 159309.0}, {"date": "2021-07-28", "close": 0.155, "volume": 118240.0}, {"date": "2021-07-29", "close": 0.165, "volume": 792280.0}, {"date": "2021-07-30", "close": 0.17, "volume": 336762.0}, {"date": "2021-08-02", "close": 0.165, "volume": 470868.0}, {"date": "2021-08-03", "close": 0.155, "volume": 138959.0}, {"date": "2021-08-04", "close": 0.16, "volume": 495656.0}, {"date": "2021-08-05", "close": 0.16, "volume": 157067.0}, {"date": "2021-08-06", "close": 0.16, "volume": 120705.0}, {"date": "2021-08-09", "close": 0.15, "volume": 1017104.0}, {"date": "2021-08-11", "close": 0.17, "volume": 975651.0}, {"date": "2021-08-12", "close": 0.18, "volume": 746563.0}, {"date": "2021-08-13", "close": 0.19, "volume": 634634.0}, {"date": "2021-08-16", "close": 0.18, "volume": 480057.0}, {"date": "2021-08-17", "close": 0.185, "volume": 135357.0}, {"date": "2021-08-18", "close": 0.185, "volume": 124480.0}, {"date": "2021-08-19", "close": 0.185, "volume": 190913.0}, {"date": "2021-08-20", "close": 0.175, "volume": 181388.0}, {"date": "2021-08-23", "close": 0.17, "volume": 294188.0}, {"date": "2021-08-24", "close": 0.165, "volume": 152266.0}, {"date": "2021-08-25", "close": 0.17, "volume": 209623.0}, {"date": "2021-08-26", "close": 0.165, "volume": 280966.0}, {"date": "2021-08-27", "close": 0.165, "volume": 323688.0}, {"date": "2021-08-30", "close": 0.165, "volume": 345051.0}, {"date": "2021-08-31", "close": 0.165, "volume": 87653.0}, {"date": "2021-09-01", "close": 0.17, "volume": 273606.0}, {"date": "2021-09-02", "close": 0.17, "volume": 206753.0}, {"date": "2021-09-03", "close": 0.17, "volume": 10000.0}, {"date": "2021-09-06", "close": 0.175, "volume": 238067.0}, {"date": "2021-09-07", "close": 0.17, "volume": 221122.0}, {"date": "2021-09-08", "close": 0.165, "volume": 195381.0}, {"date": "2021-09-09", "close": 0.165, "volume": 448967.0}, {"date": "2021-09-10", "close": 0.17, "volume": 281662.0}, {"date": "2021-09-13", "close": 0.16, "volume": 627248.0}, {"date": "2021-09-14", "close": 0.18, "volume": 837571.0}, {"date": "2021-09-15", "close": 0.185, "volume": 598463.0}, {"date": "2021-09-16", "close": 0.18, "volume": 227136.0}, {"date": "2021-09-17", "close": 0.185, "volume": 1447564.0}, {"date": "2021-09-20", "close": 0.18, "volume": 2273161.0}, {"date": "2021-09-21", "close": 0.18, "volume": 1102866.0}, {"date": "2021-09-22", "close": 0.18, "volume": 261766.0}, {"date": "2021-09-23", "close": 0.185, "volume": 448573.0}, {"date": "2021-09-24", "close": 0.18, "volume": 340900.0}, {"date": "2021-09-27", "close": 0.18, "volume": 71104.0}, {"date": "2021-09-28", "close": 0.18, "volume": 57651.0}, {"date": "2021-09-29", "close": 0.185, "volume": 85444.0}, {"date": "2021-09-30", "close": 0.18, "volume": 11501.0}, {"date": "2021-10-01", "close": 0.17, "volume": 179317.0}, {"date": "2021-10-05", "close": 0.175, "volume": 127485.0}, {"date": "2021-10-06", "close": 0.165, "volume": 68411.0}, {"date": "2021-10-07", "close": 0.18, "volume": 725874.0}, {"date": "2021-10-08", "close": 0.165, "volume": 387966.0}, {"date": "2021-10-11", "close": 0.17, "volume": 128362.0}, {"date": "2021-10-12", "close": 0.165, "volume": 97936.0}, {"date": "2021-10-13", "close": 0.165, "volume": 15150.0}, {"date": "2021-10-14", "close": 0.17, "volume": 134648.0}, {"date": "2021-10-15", "close": 0.17, "volume": 198045.0}, {"date": "2021-10-18", "close": 0.17, "volume": 127605.0}, {"date": "2021-10-19", "close": 0.165, "volume": 4957.0}, {"date": "2021-10-20", "close": 0.175, "volume": 100057.0}, {"date": "2021-10-21", "close": 0.175, "volume": 22771.0}, {"date": "2021-10-22", "close": 0.165, "volume": 11142.0}, {"date": "2021-10-25", "close": 0.165, "volume": 69456.0}, {"date": "2021-10-26", "close": 0.165, "volume": 3100.0}, {"date": "2021-10-27", "close": 0.1725, "volume": 67835.0}, {"date": "2021-10-28", "close": 0.175, "volume": 977289.0}, {"date": "2021-10-29", "close": 0.18, "volume": 210994.0}, {"date": "2021-11-01", "close": 0.165, "volume": 159789.0}, {"date": "2021-11-02", "close": 0.165, "volume": 50000.0}, {"date": "2021-11-03", "close": 0.165, "volume": 18487.0}, {"date": "2021-11-04", "close": 0.165, "volume": 111294.0}, {"date": "2021-11-05", "close": 0.165, "volume": 569166.0}, {"date": "2021-11-08", "close": 0.17, "volume": 113240.0}, {"date": "2021-11-09", "close": 0.16, "volume": 260426.0}, {"date": "2021-11-10", "close": 0.155, "volume": 298359.0}, {"date": "2021-11-11", "close": 0.155, "volume": 187409.0}, {"date": "2021-11-12", "close": 0.16, "volume": 147250.0}, {"date": "2021-11-15", "close": 0.1625, "volume": 542562.0}, {"date": "2021-11-16", "close": 0.16, "volume": 613805.0}, {"date": "2021-11-17", "close": 0.16, "volume": 126650.0}, {"date": "2021-11-18", "close": 0.15, "volume": 95458.0}, {"date": "2021-11-19", "close": 0.135, "volume": 838730.0}, {"date": "2021-11-22", "close": 0.13, "volume": 499073.0}, {"date": "2021-11-23", "close": 0.14, "volume": 691222.0}, {"date": "2021-11-24", "close": 0.14, "volume": 267713.0}, {"date": "2021-11-25", "close": 0.14, "volume": 127121.0}, {"date": "2021-11-26", "close": 0.145, "volume": 147434.0}, {"date": "2021-11-29", "close": 0.145, "volume": 343452.0}, {"date": "2021-11-30", "close": 0.15, "volume": 304798.0}, {"date": "2021-12-01", "close": 0.1525, "volume": 645.0}, {"date": "2021-12-02", "close": 0.15, "volume": 14467.0}, {"date": "2021-12-03", "close": 0.145, "volume": 203236.0}, {"date": "2021-12-06", "close": 0.145, "volume": 5836.0}, {"date": "2021-12-07", "close": 0.15, "volume": 397943.0}, {"date": "2021-12-08", "close": 0.145, "volume": 71782.0}, {"date": "2021-12-09", "close": 0.155, "volume": 575500.0}, {"date": "2021-12-10", "close": 0.16, "volume": 387497.0}, {"date": "2021-12-13", "close": 0.16, "volume": 17000.0}, {"date": "2021-12-14", "close": 0.16, "volume": 645.0}, {"date": "2021-12-15", "close": 0.155, "volume": 200000.0}, {"date": "2021-12-16", "close": 0.155, "volume": 15438.0}, {"date": "2021-12-17", "close": 0.155, "volume": 5500.0}, {"date": "2021-12-20", "close": 0.15, "volume": 8095.0}, {"date": "2021-12-22", "close": 0.15, "volume": 163700.0}, {"date": "2021-12-23", "close": 0.155, "volume": 1563.0}, {"date": "2021-12-24", "close": 0.155, "volume": 1500.0}, {"date": "2021-12-29", "close": 0.15, "volume": 12810.0}, {"date": "2021-12-30", "close": 0.155, "volume": 612.0}, {"date": "2021-12-31", "close": 0.155, "volume": 3258.0}, {"date": "2022-01-04", "close": 0.15, "volume": 20033.0}, {"date": "2022-01-05", "close": 0.15, "volume": 79159.0}, {"date": "2022-01-06", "close": 0.145, "volume": 84391.0}, {"date": "2022-01-10", "close": 0.16, "volume": 417320.0}, {"date": "2022-01-11", "close": 0.16, "volume": 98700.0}, {"date": "2022-01-12", "close": 0.155, "volume": 97146.0}, {"date": "2022-01-14", "close": 0.145, "volume": 51712.0}, {"date": "2022-01-17", "close": 0.145, "volume": 301595.0}, {"date": "2022-01-18", "close": 0.145, "volume": 26703.0}, {"date": "2022-01-19", "close": 0.145, "volume": 60000.0}, {"date": "2022-01-20", "close": 0.145, "volume": 40209.0}, {"date": "2022-01-21", "close": 0.145, "volume": 216069.0}, {"date": "2022-01-24", "close": 0.135, "volume": 119372.0}, {"date": "2022-01-25", "close": 0.125, "volume": 163870.0}, {"date": "2022-01-27", "close": 0.125, "volume": 524021.0}, {"date": "2022-01-28", "close": 0.13, "volume": 85304.0}, {"date": "2022-01-31", "close": 0.13, "volume": 437884.0}, {"date": "2022-02-01", "close": 0.13, "volume": 176682.0}, {"date": "2022-02-02", "close": 0.13, "volume": 40000.0}, {"date": "2022-02-03", "close": 0.13, "volume": 17131.0}, {"date": "2022-02-08", "close": 0.12, "volume": 460192.0}, {"date": "2022-02-09", "close": 0.12, "volume": 83436.0}, {"date": "2022-02-10", "close": 0.12, "volume": 7746.0}, {"date": "2022-02-11", "close": 0.115, "volume": 512907.0}, {"date": "2022-02-14", "close": 0.115, "volume": 369336.0}, {"date": "2022-02-15", "close": 0.13, "volume": 327373.0}, {"date": "2022-02-17", "close": 0.12, "volume": 30000.0}, {"date": "2022-02-18", "close": 0.12, "volume": 22500.0}, {"date": "2022-02-21", "close": 0.125, "volume": 100366.0}, {"date": "2022-02-22", "close": 0.11, "volume": 377807.0}, {"date": "2022-02-23", "close": 0.125, "volume": 166436.0}, {"date": "2022-02-24", "close": 0.11, "volume": 120658.0}, {"date": "2022-02-25", "close": 0.115, "volume": 13043.0}, {"date": "2022-02-28", "close": 0.11, "volume": 458057.0}, {"date": "2022-03-01", "close": 0.115, "volume": 73773.0}, {"date": "2022-03-02", "close": 0.125, "volume": 142692.0}, {"date": "2022-03-03", "close": 0.13, "volume": 33624.0}, {"date": "2022-03-04", "close": 0.11, "volume": 182360.0}, {"date": "2022-03-07", "close": 0.115, "volume": 59455.0}, {"date": "2022-03-08", "close": 0.115, "volume": 240988.0}, {"date": "2022-03-09", "close": 0.12, "volume": 173000.0}, {"date": "2022-03-10", "close": 0.125, "volume": 69208.0}, {"date": "2022-03-11", "close": 0.115, "volume": 152767.0}, {"date": "2022-03-14", "close": 0.115, "volume": 110000.0}, {"date": "2022-03-15", "close": 0.115, "volume": 202462.0}, {"date": "2022-03-16", "close": 0.115, "volume": 104100.0}, {"date": "2022-03-18", "close": 0.115, "volume": 1103331.0}, {"date": "2022-03-21", "close": 0.12, "volume": 4168.0}, {"date": "2022-03-22", "close": 0.115, "volume": 70957.0}, {"date": "2022-03-23", "close": 0.115, "volume": 363615.0}, {"date": "2022-03-24", "close": 0.11, "volume": 18200.0}, {"date": "2022-03-28", "close": 0.115, "volume": 288533.0}, {"date": "2022-03-29", "close": 0.11, "volume": 710272.0}, {"date": "2022-03-30", "close": 0.11, "volume": 223750.0}, {"date": "2022-03-31", "close": 0.11, "volume": 628145.0}, {"date": "2022-04-01", "close": 0.11, "volume": 143468.0}, {"date": "2022-04-04", "close": 0.115, "volume": 58979.0}, {"date": "2022-04-05", "close": 0.115, "volume": 9668.0}, {"date": "2022-04-06", "close": 0.115, "volume": 892.0}, {"date": "2022-04-07", "close": 0.115, "volume": 166000.0}, {"date": "2022-04-11", "close": 0.115, "volume": 2544.0}, {"date": "2022-04-12", "close": 0.115, "volume": 1500.0}, {"date": "2022-04-13", "close": 0.11, "volume": 40000.0}, {"date": "2022-04-14", "close": 0.11, "volume": 322391.0}, {"date": "2022-04-19", "close": 0.115, "volume": 169141.0}, {"date": "2022-04-20", "close": 0.11, "volume": 499999.0}, {"date": "2022-04-21", "close": 0.11, "volume": 305455.0}, {"date": "2022-04-26", "close": 0.12, "volume": 120797.0}, {"date": "2022-04-27", "close": 0.12, "volume": 953.0}, {"date": "2022-04-28", "close": 0.125, "volume": 430532.0}, {"date": "2022-04-29", "close": 0.12, "volume": 84102.0}, {"date": "2022-05-02", "close": 0.12, "volume": 5217.0}, {"date": "2022-05-03", "close": 0.115, "volume": 24652.0}, {"date": "2022-05-04", "close": 0.11, "volume": 128017.0}, {"date": "2022-05-05", "close": 0.12, "volume": 162200.0}, {"date": "2022-05-10", "close": 0.105, "volume": 74404.0}, {"date": "2022-05-11", "close": 0.105, "volume": 299009.0}, {"date": "2022-05-19", "close": 0.105, "volume": 200000.0}, {"date": "2022-05-24", "close": 0.105, "volume": 482579.0}, {"date": "2022-05-25", "close": 0.105, "volume": 152138.0}, {"date": "2022-05-26", "close": 0.105, "volume": 70000.0}, {"date": "2022-05-27", "close": 0.105, "volume": 10000.0}, {"date": "2022-05-30", "close": 0.105, "volume": 54500.0}, {"date": "2022-05-31", "close": 0.11, "volume": 29952.0}, {"date": "2022-06-01", "close": 0.12, "volume": 264473.0}, {"date": "2022-06-03", "close": 0.11, "volume": 10000.0}, {"date": "2022-06-07", "close": 0.105, "volume": 138885.0}, {"date": "2022-06-08", "close": 0.1, "volume": 562350.0}, {"date": "2022-06-09", "close": 0.1, "volume": 182000.0}, {"date": "2022-06-10", "close": 0.105, "volume": 33504.0}, {"date": "2022-06-14", "close": 0.1, "volume": 329112.0}, {"date": "2022-06-15", "close": 0.096, "volume": 119590.0}, {"date": "2022-06-16", "close": 0.1, "volume": 267788.0}, {"date": "2022-06-17", "close": 0.091, "volume": 94417.0}, {"date": "2022-06-20", "close": 0.092, "volume": 59877.0}, {"date": "2022-06-21", "close": 0.099, "volume": 124164.0}, {"date": "2022-06-22", "close": 0.096, "volume": 51829.0}, {"date": "2022-06-24", "close": 0.096, "volume": 186759.0}, {"date": "2022-06-27", "close": 0.09, "volume": 383775.0}, {"date": "2022-06-28", "close": 0.095, "volume": 577333.0}, {"date": "2022-06-29", "close": 0.11, "volume": 17559.0}, {"date": "2022-06-30", "close": 0.095, "volume": 329320.0}, {"date": "2022-07-01", "close": 0.094, "volume": 27777.0}, {"date": "2022-07-05", "close": 0.09, "volume": 572303.0}, {"date": "2022-07-07", "close": 0.095, "volume": 180000.0}, {"date": "2022-07-08", "close": 0.105, "volume": 120037.0}, {"date": "2022-07-11", "close": 0.11, "volume": 25000.0}, {"date": "2022-07-12", "close": 0.11, "volume": 57226.0}, {"date": "2022-07-13", "close": 0.1, "volume": 54870.0}, {"date": "2022-07-15", "close": 0.11, "volume": 112774.0}, {"date": "2022-07-18", "close": 0.115, "volume": 4740.0}, {"date": "2022-07-20", "close": 0.11, "volume": 96743.0}, {"date": "2022-07-21", "close": 0.11, "volume": 321897.0}, {"date": "2022-07-22", "close": 0.1, "volume": 18500.0}, {"date": "2022-07-25", "close": 0.1, "volume": 162945.0}, {"date": "2022-07-26", "close": 0.11, "volume": 2631.0}, {"date": "2022-07-27", "close": 0.12, "volume": 571359.0}, {"date": "2022-07-28", "close": 0.135, "volume": 714897.0}, {"date": "2022-07-29", "close": 0.125, "volume": 206657.0}, {"date": "2022-08-01", "close": 0.125, "volume": 11988.0}, {"date": "2022-08-02", "close": 0.12, "volume": 214933.0}, {"date": "2022-08-03", "close": 0.1225, "volume": 53406.0}, {"date": "2022-08-04", "close": 0.12, "volume": 69317.0}, {"date": "2022-08-05", "close": 0.12, "volume": 164852.0}, {"date": "2022-08-08", "close": 0.12, "volume": 6000.0}, {"date": "2022-08-09", "close": 0.12, "volume": 10606.0}, {"date": "2022-08-11", "close": 0.125, "volume": 30892.0}, {"date": "2022-08-16", "close": 0.12, "volume": 1.0}, {"date": "2022-08-17", "close": 0.12, "volume": 85000.0}, {"date": "2022-08-19", "close": 0.115, "volume": 331044.0}, {"date": "2022-08-22", "close": 0.12, "volume": 150365.0}, {"date": "2022-08-23", "close": 0.12, "volume": 166929.0}, {"date": "2022-08-25", "close": 0.12, "volume": 120400.0}, {"date": "2022-08-26", "close": 0.12, "volume": 184607.0}, {"date": "2022-08-29", "close": 0.11, "volume": 98744.0}, {"date": "2022-08-30", "close": 0.115, "volume": 269260.0}, {"date": "2022-09-01", "close": 0.11, "volume": 1011904.0}, {"date": "2022-09-02", "close": 0.105, "volume": 744450.0}, {"date": "2022-09-05", "close": 0.1075, "volume": 25562.0}, {"date": "2022-09-06", "close": 0.105, "volume": 181868.0}, {"date": "2022-09-07", "close": 0.11, "volume": 44800.0}, {"date": "2022-09-08", "close": 0.105, "volume": 19546.0}, {"date": "2022-09-09", "close": 0.11, "volume": 18854.0}, {"date": "2022-09-12", "close": 0.11, "volume": 223876.0}, {"date": "2022-09-13", "close": 0.105, "volume": 240648.0}, {"date": "2022-09-14", "close": 0.105, "volume": 144589.0}, {"date": "2022-09-16", "close": 0.105, "volume": 10000.0}, {"date": "2022-09-19", "close": 0.105, "volume": 23809.0}, {"date": "2022-09-20", "close": 0.105, "volume": 60000.0}, {"date": "2022-09-23", "close": 0.105, "volume": 110353.0}, {"date": "2022-09-26", "close": 0.097, "volume": 191848.0}, {"date": "2022-09-27", "close": 0.095, "volume": 106436.0}, {"date": "2022-09-28", "close": 0.091, "volume": 137942.0}, {"date": "2022-09-29", "close": 0.097, "volume": 167207.0}, {"date": "2022-09-30", "close": 0.097, "volume": 50000.0}, {"date": "2022-10-04", "close": 0.091, "volume": 33271.0}, {"date": "2022-10-05", "close": 0.098, "volume": 75000.0}, {"date": "2022-10-06", "close": 0.098, "volume": 210000.0}, {"date": "2022-10-10", "close": 0.1, "volume": 95100.0}, {"date": "2022-10-11", "close": 0.098, "volume": 24479.0}, {"date": "2022-10-12", "close": 0.095, "volume": 165789.0}, {"date": "2022-10-13", "close": 0.093, "volume": 30730.0}, {"date": "2022-10-14", "close": 0.094, "volume": 104749.0}, {"date": "2022-10-17", "close": 0.092, "volume": 65376.0}, {"date": "2022-10-18", "close": 0.093, "volume": 60000.0}, {"date": "2022-10-19", "close": 0.105, "volume": 497219.0}, {"date": "2022-10-20", "close": 0.095, "volume": 447000.0}, {"date": "2022-10-21", "close": 0.09, "volume": 1796073.0}, {"date": "2022-10-24", "close": 0.089, "volume": 30000.0}, {"date": "2022-10-26", "close": 0.089, "volume": 15969.0}, {"date": "2022-10-27", "close": 0.088, "volume": 222149.0}, {"date": "2022-10-28", "close": 0.089, "volume": 119400.0}, {"date": "2022-11-01", "close": 0.09, "volume": 158965.0}, {"date": "2022-11-02", "close": 0.1, "volume": 546315.0}, {"date": "2022-11-03", "close": 0.099, "volume": 216300.0}, {"date": "2022-11-04", "close": 0.096, "volume": 5600.0}, {"date": "2022-11-07", "close": 0.095, "volume": 197305.0}, {"date": "2022-11-08", "close": 0.095, "volume": 1220.0}, {"date": "2022-11-09", "close": 0.105, "volume": 1000.0}, {"date": "2022-11-10", "close": 0.095, "volume": 143852.0}, {"date": "2022-11-11", "close": 0.095, "volume": 75000.0}, {"date": "2022-11-14", "close": 0.092, "volume": 141823.0}, {"date": "2022-11-15", "close": 0.09, "volume": 77061.0}, {"date": "2022-11-16", "close": 0.095, "volume": 1249301.0}, {"date": "2022-11-17", "close": 0.09, "volume": 224028.0}, {"date": "2022-11-21", "close": 0.09, "volume": 90000.0}, {"date": "2022-11-22", "close": 0.09, "volume": 200000.0}, {"date": "2022-11-23", "close": 0.089, "volume": 110000.0}, {"date": "2022-11-28", "close": 0.089, "volume": 28000.0}, {"date": "2022-11-29", "close": 0.088, "volume": 219538.0}, {"date": "2022-11-30", "close": 0.09, "volume": 138300.0}, {"date": "2022-12-02", "close": 0.09, "volume": 181695.0}, {"date": "2022-12-06", "close": 0.09, "volume": 15000.0}, {"date": "2022-12-07", "close": 0.09, "volume": 185000.0}, {"date": "2022-12-09", "close": 0.09, "volume": 66250.0}, {"date": "2022-12-12", "close": 0.09, "volume": 90000.0}, {"date": "2022-12-13", "close": 0.096, "volume": 136117.0}, {"date": "2022-12-14", "close": 0.087, "volume": 177000.0}, {"date": "2022-12-15", "close": 0.084, "volume": 308425.0}, {"date": "2022-12-16", "close": 0.085, "volume": 100000.0}, {"date": "2022-12-19", "close": 0.083, "volume": 61211.0}, {"date": "2022-12-20", "close": 0.084, "volume": 200000.0}, {"date": "2022-12-22", "close": 0.084, "volume": 800.0}, {"date": "2022-12-28", "close": 0.079, "volume": 870518.0}, {"date": "2022-12-29", "close": 0.08, "volume": 210000.0}, {"date": "2022-12-30", "close": 0.077, "volume": 117037.0}, {"date": "2023-01-03", "close": 0.077, "volume": 8333.0}, {"date": "2023-01-05", "close": 0.086, "volume": 28200.0}, {"date": "2023-01-06", "close": 0.088, "volume": 139573.0}, {"date": "2023-01-09", "close": 0.088, "volume": 21000.0}, {"date": "2023-01-10", "close": 0.088, "volume": 25000.0}, {"date": "2023-01-11", "close": 0.09, "volume": 50000.0}, {"date": "2023-01-12", "close": 0.09, "volume": 56800.0}, {"date": "2023-01-13", "close": 0.09, "volume": 68400.0}, {"date": "2023-01-16", "close": 0.09, "volume": 27359.0}, {"date": "2023-01-17", "close": 0.091, "volume": 22500.0}, {"date": "2023-01-18", "close": 0.092, "volume": 20000.0}, {"date": "2023-01-19", "close": 0.098, "volume": 50086.0}, {"date": "2023-01-23", "close": 0.085, "volume": 165011.0}, {"date": "2023-01-24", "close": 0.091, "volume": 51718.0}, {"date": "2023-01-25", "close": 0.091, "volume": 206975.0}, {"date": "2023-01-27", "close": 0.085, "volume": 53213.0}, {"date": "2023-01-30", "close": 0.089, "volume": 309132.0}, {"date": "2023-01-31", "close": 0.089, "volume": 173054.0}, {"date": "2023-02-01", "close": 0.09, "volume": 64740.0}, {"date": "2023-02-07", "close": 0.085, "volume": 53332.0}, {"date": "2023-02-08", "close": 0.083, "volume": 324520.0}, {"date": "2023-02-09", "close": 0.082, "volume": 1748352.0}, {"date": "2023-02-10", "close": 0.082, "volume": 336191.0}, {"date": "2023-02-13", "close": 0.086, "volume": 85000.0}, {"date": "2023-02-14", "close": 0.086, "volume": 54000.0}, {"date": "2023-02-15", "close": 0.087, "volume": 10000.0}, {"date": "2023-02-16", "close": 0.086, "volume": 32558.0}, {"date": "2023-02-17", "close": 0.079, "volume": 285000.0}, {"date": "2023-02-20", "close": 0.076, "volume": 211330.0}, {"date": "2023-02-21", "close": 0.074, "volume": 243276.0}, {"date": "2023-02-22", "close": 0.073, "volume": 867243.0}, {"date": "2023-02-23", "close": 0.075, "volume": 87243.0}, {"date": "2023-02-24", "close": 0.072, "volume": 320670.0}, {"date": "2023-02-27", "close": 0.074, "volume": 495000.0}, {"date": "2023-02-28", "close": 0.074, "volume": 32885.0}, {"date": "2023-03-01", "close": 0.076, "volume": 30823.0}, {"date": "2023-03-02", "close": 0.073, "volume": 86889.0}, {"date": "2023-03-03", "close": 0.076, "volume": 501543.0}, {"date": "2023-03-07", "close": 0.079, "volume": 71355.0}, {"date": "2023-03-08", "close": 0.078, "volume": 210000.0}, {"date": "2023-03-09", "close": 0.076, "volume": 78457.0}, {"date": "2023-03-10", "close": 0.076, "volume": 325000.0}, {"date": "2023-03-13", "close": 0.076, "volume": 154779.0}, {"date": "2023-03-14", "close": 0.077, "volume": 86321.0}, {"date": "2023-03-15", "close": 0.08, "volume": 216086.0}, {"date": "2023-03-16", "close": 0.08, "volume": 59174.0}, {"date": "2023-03-17", "close": 0.08, "volume": 463644.0}, {"date": "2023-03-20", "close": 0.08, "volume": 250000.0}, {"date": "2023-03-21", "close": 0.079, "volume": 155574.0}, {"date": "2023-03-22", "close": 0.079, "volume": 245000.0}, {"date": "2023-03-23", "close": 0.078, "volume": 100000.0}, {"date": "2023-03-24", "close": 0.078, "volume": 110000.0}, {"date": "2023-03-27", "close": 0.075, "volume": 230219.0}, {"date": "2023-03-28", "close": 0.078, "volume": 150000.0}, {"date": "2023-03-29", "close": 0.07, "volume": 570000.0}, {"date": "2023-03-30", "close": 0.071, "volume": 238000.0}, {"date": "2023-03-31", "close": 0.071, "volume": 300000.0}, {"date": "2023-04-03", "close": 0.077, "volume": 314388.0}, {"date": "2023-04-05", "close": 0.075, "volume": 13320.0}, {"date": "2023-04-11", "close": 0.075, "volume": 12121.0}, {"date": "2023-04-12", "close": 0.075, "volume": 143526.0}, {"date": "2023-04-13", "close": 0.077, "volume": 1343.0}, {"date": "2023-04-14", "close": 0.076, "volume": 1304.0}, {"date": "2023-04-17", "close": 0.072, "volume": 2003.0}, {"date": "2023-04-18", "close": 0.077, "volume": 535128.0}, {"date": "2023-04-19", "close": 0.077, "volume": 269343.0}, {"date": "2023-04-20", "close": 0.076, "volume": 534114.0}, {"date": "2023-04-21", "close": 0.079, "volume": 642295.0}, {"date": "2023-04-24", "close": 0.076, "volume": 310000.0}, {"date": "2023-04-26", "close": 0.08, "volume": 708149.0}, {"date": "2023-04-27", "close": 0.08, "volume": 214784.0}, {"date": "2023-04-28", "close": 0.079, "volume": 250000.0}, {"date": "2023-05-01", "close": 0.08, "volume": 162000.0}, {"date": "2023-05-05", "close": 0.08, "volume": 125000.0}, {"date": "2023-05-08", "close": 0.08, "volume": 383974.0}, {"date": "2023-05-09", "close": 0.082, "volume": 1352366.0}, {"date": "2023-05-10", "close": 0.084, "volume": 574874.0}, {"date": "2023-05-11", "close": 0.085, "volume": 570630.0}, {"date": "2023-05-12", "close": 0.085, "volume": 450170.0}, {"date": "2023-05-15", "close": 0.085, "volume": 350000.0}, {"date": "2023-05-16", "close": 0.087, "volume": 1389726.0}, {"date": "2023-05-17", "close": 0.086, "volume": 399520.0}, {"date": "2023-05-18", "close": 0.09, "volume": 1397850.0}, {"date": "2023-05-19", "close": 0.09, "volume": 1543229.0}, {"date": "2023-05-22", "close": 0.097, "volume": 494206.0}, {"date": "2023-05-23", "close": 0.094, "volume": 39037.0}, {"date": "2023-05-24", "close": 0.094, "volume": 120700.0}, {"date": "2023-05-26", "close": 0.096, "volume": 275721.0}, {"date": "2023-05-29", "close": 0.096, "volume": 692551.0}, {"date": "2023-05-30", "close": 0.11, "volume": 1217542.0}, {"date": "2023-05-31", "close": 0.11, "volume": 9.0}, {"date": "2023-06-01", "close": 0.1, "volume": 260113.0}, {"date": "2023-06-02", "close": 0.1, "volume": 192431.0}, {"date": "2023-06-07", "close": 0.1, "volume": 893980.0}, {"date": "2023-06-08", "close": 0.1, "volume": 881140.0}, {"date": "2023-06-09", "close": 0.1, "volume": 769805.0}, {"date": "2023-06-13", "close": 0.1, "volume": 444721.0}, {"date": "2023-06-14", "close": 0.1, "volume": 895495.0}, {"date": "2023-06-15", "close": 0.1, "volume": 300000.0}, {"date": "2023-06-16", "close": 0.093, "volume": 977114.0}, {"date": "2023-06-19", "close": 0.099, "volume": 184999.0}, {"date": "2023-06-20", "close": 0.1, "volume": 156646.0}, {"date": "2023-06-21", "close": 0.1, "volume": 43000.0}, {"date": "2023-06-22", "close": 0.1, "volume": 222584.0}, {"date": "2023-06-23", "close": 0.1, "volume": 354245.0}, {"date": "2023-06-26", "close": 0.1, "volume": 170780.0}, {"date": "2023-06-27", "close": 0.096, "volume": 740280.0}, {"date": "2023-06-28", "close": 0.1, "volume": 29147.0}, {"date": "2023-06-29", "close": 0.1, "volume": 55423.0}, {"date": "2023-06-30", "close": 0.1, "volume": 60000.0}, {"date": "2023-07-03", "close": 0.105, "volume": 41198.0}, {"date": "2023-07-04", "close": 0.105, "volume": 1243.0}, {"date": "2023-07-05", "close": 0.105, "volume": 11000.0}, {"date": "2023-07-06", "close": 0.105, "volume": 314.0}, {"date": "2023-07-07", "close": 0.11, "volume": 26028.0}, {"date": "2023-07-10", "close": 0.11, "volume": 257494.0}, {"date": "2023-07-11", "close": 0.11, "volume": 3246.0}, {"date": "2023-07-12", "close": 0.11, "volume": 338138.0}, {"date": "2023-07-13", "close": 0.115, "volume": 534128.0}, {"date": "2023-07-14", "close": 0.115, "volume": 20013.0}, {"date": "2023-07-17", "close": 0.12, "volume": 26757.0}, {"date": "2023-07-18", "close": 0.12, "volume": 212937.0}, {"date": "2023-07-20", "close": 0.12, "volume": 489139.0}, {"date": "2023-07-21", "close": 0.12, "volume": 1870.0}, {"date": "2023-07-26", "close": 0.12, "volume": 169730.0}, {"date": "2023-07-31", "close": 0.115, "volume": 120050.0}, {"date": "2023-08-01", "close": 0.12, "volume": 100000.0}, {"date": "2023-08-02", "close": 0.12, "volume": 13099.0}, {"date": "2023-08-03", "close": 0.115, "volume": 35091.0}, {"date": "2023-08-07", "close": 0.12, "volume": 147409.0}, {"date": "2023-08-08", "close": 0.115, "volume": 144216.0}, {"date": "2023-08-09", "close": 0.12, "volume": 51230.0}, {"date": "2023-08-11", "close": 0.115, "volume": 45171.0}, {"date": "2023-08-14", "close": 0.12, "volume": 206030.0}, {"date": "2023-08-15", "close": 0.115, "volume": 38695.0}, {"date": "2023-08-16", "close": 0.115, "volume": 34431.0}, {"date": "2023-08-18", "close": 0.115, "volume": 11168.0}, {"date": "2023-08-21", "close": 0.12, "volume": 162444.0}, {"date": "2023-08-22", "close": 0.11, "volume": 61876.0}, {"date": "2023-08-23", "close": 0.1125, "volume": 9948.0}, {"date": "2023-08-29", "close": 0.11, "volume": 139443.0}, {"date": "2023-08-30", "close": 0.097, "volume": 112080.0}, {"date": "2023-09-01", "close": 0.1, "volume": 395000.0}, {"date": "2023-09-04", "close": 0.097, "volume": 437220.0}, {"date": "2023-09-05", "close": 0.095, "volume": 530943.0}, {"date": "2023-09-06", "close": 0.1, "volume": 46700.0}, {"date": "2023-09-07", "close": 0.105, "volume": 470590.0}, {"date": "2023-09-08", "close": 0.1, "volume": 289774.0}, {"date": "2023-09-11", "close": 0.1, "volume": 325025.0}, {"date": "2023-09-12", "close": 0.096, "volume": 99648.0}, {"date": "2023-09-13", "close": 0.11, "volume": 65200.0}, {"date": "2023-09-14", "close": 0.105, "volume": 12000.0}, {"date": "2023-09-15", "close": 0.105, "volume": 105000.0}, {"date": "2023-09-18", "close": 0.096, "volume": 93911.0}, {"date": "2023-09-20", "close": 0.096, "volume": 8000.0}, {"date": "2023-09-21", "close": 0.099, "volume": 7224.0}, {"date": "2023-09-22", "close": 0.099, "volume": 10000.0}, {"date": "2023-09-25", "close": 0.096, "volume": 12762.0}, {"date": "2023-09-26", "close": 0.096, "volume": 40000.0}, {"date": "2023-09-27", "close": 0.096, "volume": 108026.0}, {"date": "2023-09-29", "close": 0.097, "volume": 3.0}, {"date": "2023-10-03", "close": 0.1, "volume": 9305.0}, {"date": "2023-10-04", "close": 0.095, "volume": 14298.0}, {"date": "2023-10-05", "close": 0.1, "volume": 22025.0}, {"date": "2023-10-06", "close": 0.105, "volume": 1014.0}, {"date": "2023-10-09", "close": 0.096, "volume": 195715.0}, {"date": "2023-10-10", "close": 0.096, "volume": 105400.0}, {"date": "2023-10-16", "close": 0.095, "volume": 41606.0}, {"date": "2023-10-18", "close": 0.095, "volume": 6993.0}, {"date": "2023-10-19", "close": 0.095, "volume": 173300.0}, {"date": "2023-10-23", "close": 0.096, "volume": 103.0}, {"date": "2023-10-25", "close": 0.09, "volume": 5400.0}, {"date": "2023-10-26", "close": 0.092, "volume": 114997.0}, {"date": "2023-10-27", "close": 0.092, "volume": 3.0}, {"date": "2023-10-30", "close": 0.091, "volume": 209.0}, {"date": "2023-10-31", "close": 0.091, "volume": 92102.0}, {"date": "2023-11-01", "close": 0.092, "volume": 693737.0}, {"date": "2023-11-02", "close": 0.092, "volume": 1010789.0}, {"date": "2023-11-03", "close": 0.092, "volume": 923419.0}, {"date": "2023-11-06", "close": 0.092, "volume": 217428.0}, {"date": "2023-11-07", "close": 0.092, "volume": 252179.0}, {"date": "2023-11-09", "close": 0.092, "volume": 307073.0}, {"date": "2023-11-10", "close": 0.092, "volume": 268550.0}, {"date": "2023-11-13", "close": 0.092, "volume": 5000.0}, {"date": "2023-11-14", "close": 0.092, "volume": 67600.0}, {"date": "2023-11-15", "close": 0.093, "volume": 251764.0}, {"date": "2023-11-16", "close": 0.094, "volume": 1158.0}, {"date": "2023-11-17", "close": 0.094, "volume": 96270.0}, {"date": "2023-11-22", "close": 0.097, "volume": 70000.0}, {"date": "2023-11-24", "close": 0.098, "volume": 101.0}, {"date": "2023-11-27", "close": 0.097, "volume": 10810.0}, {"date": "2023-11-29", "close": 0.098, "volume": 70715.0}, {"date": "2023-11-30", "close": 0.096, "volume": 145657.0}, {"date": "2023-12-04", "close": 0.097, "volume": 226363.0}, {"date": "2023-12-05", "close": 0.098, "volume": 247328.0}, {"date": "2023-12-06", "close": 0.099, "volume": 20000.0}, {"date": "2023-12-07", "close": 0.1, "volume": 25400.0}, {"date": "2023-12-11", "close": 0.105, "volume": 923385.0}, {"date": "2023-12-12", "close": 0.11, "volume": 667521.0}, {"date": "2023-12-13", "close": 0.11, "volume": 90909.0}, {"date": "2023-12-14", "close": 0.105, "volume": 331340.0}, {"date": "2023-12-15", "close": 0.11, "volume": 1040339.0}, {"date": "2023-12-18", "close": 0.115, "volume": 1929602.0}, {"date": "2023-12-19", "close": 0.12, "volume": 1136840.0}, {"date": "2023-12-20", "close": 0.115, "volume": 350000.0}, {"date": "2023-12-21", "close": 0.125, "volume": 1800690.0}, {"date": "2023-12-28", "close": 0.12, "volume": 867025.0}, {"date": "2024-01-02", "close": 0.12, "volume": 3.0}, {"date": "2024-01-03", "close": 0.12, "volume": 4613.0}, {"date": "2024-01-08", "close": 0.12, "volume": 5266.0}, {"date": "2024-01-09", "close": 0.115, "volume": 128590.0}, {"date": "2024-01-11", "close": 0.115, "volume": 60000.0}, {"date": "2024-01-15", "close": 0.115, "volume": 79260.0}, {"date": "2024-01-17", "close": 0.12, "volume": 175960.0}, {"date": "2024-01-18", "close": 0.115, "volume": 84000.0}, {"date": "2024-01-22", "close": 0.115, "volume": 170518.0}, {"date": "2024-01-23", "close": 0.12, "volume": 400000.0}, {"date": "2024-01-24", "close": 0.12, "volume": 221728.0}, {"date": "2024-01-25", "close": 0.12, "volume": 400.0}, {"date": "2024-01-29", "close": 0.12, "volume": 382000.0}, {"date": "2024-01-30", "close": 0.12, "volume": 39280.0}, {"date": "2024-01-31", "close": 0.12, "volume": 549094.0}, {"date": "2024-02-01", "close": 0.115, "volume": 2375.0}, {"date": "2024-02-02", "close": 0.115, "volume": 227048.0}, {"date": "2024-02-05", "close": 0.11, "volume": 577391.0}, {"date": "2024-02-06", "close": 0.105, "volume": 15000.0}, {"date": "2024-02-09", "close": 0.105, "volume": 9580.0}, {"date": "2024-02-12", "close": 0.11, "volume": 8200.0}, {"date": "2024-02-13", "close": 0.105, "volume": 20050.0}, {"date": "2024-02-14", "close": 0.105, "volume": 101615.0}, {"date": "2024-02-15", "close": 0.105, "volume": 184305.0}, {"date": "2024-02-16", "close": 0.105, "volume": 309770.0}, {"date": "2024-02-20", "close": 0.105, "volume": 33371.0}, {"date": "2024-02-21", "close": 0.11, "volume": 1161598.0}, {"date": "2024-02-23", "close": 0.105, "volume": 409624.0}, {"date": "2024-02-26", "close": 0.099, "volume": 498668.0}, {"date": "2024-02-27", "close": 0.1, "volume": 182190.0}, {"date": "2024-02-28", "close": 0.105, "volume": 45381.0}, {"date": "2024-02-29", "close": 0.1, "volume": 176717.0}, {"date": "2024-03-01", "close": 0.105, "volume": 196864.0}, {"date": "2024-03-04", "close": 0.11, "volume": 9090.0}, {"date": "2024-03-06", "close": 0.11, "volume": 4729.0}, {"date": "2024-03-07", "close": 0.11, "volume": 2286.0}, {"date": "2024-03-11", "close": 0.105, "volume": 41886.0}, {"date": "2024-03-12", "close": 0.1, "volume": 103999.0}, {"date": "2024-03-15", "close": 0.1, "volume": 50000.0}, {"date": "2024-03-18", "close": 0.09, "volume": 95832.0}, {"date": "2024-03-19", "close": 0.1, "volume": 254351.0}, {"date": "2024-03-20", "close": 0.099, "volume": 15000.0}, {"date": "2024-03-21", "close": 0.1, "volume": 35000.0}, {"date": "2024-03-22", "close": 0.1, "volume": 57604.0}, {"date": "2024-03-26", "close": 0.1, "volume": 37500.0}, {"date": "2024-03-27", "close": 0.105, "volume": 54146.0}, {"date": "2024-04-02", "close": 0.105, "volume": 19000.0}, {"date": "2024-04-03", "close": 0.105, "volume": 101838.0}, {"date": "2024-04-05", "close": 0.1, "volume": 19676.0}, {"date": "2024-04-08", "close": 0.1, "volume": 9090.0}, {"date": "2024-04-09", "close": 0.1, "volume": 262158.0}, {"date": "2024-04-10", "close": 0.1, "volume": 244238.0}, {"date": "2024-04-11", "close": 0.1, "volume": 5000.0}, {"date": "2024-04-12", "close": 0.1, "volume": 588982.0}, {"date": "2024-04-16", "close": 0.105, "volume": 3387748.0}, {"date": "2024-04-17", "close": 0.105, "volume": 619233.0}, {"date": "2024-04-18", "close": 0.11, "volume": 13600.0}, {"date": "2024-04-19", "close": 0.1, "volume": 69119.0}, {"date": "2024-04-22", "close": 0.105, "volume": 15000.0}, {"date": "2024-04-23", "close": 0.1, "volume": 203438.0}, {"date": "2024-04-24", "close": 0.09, "volume": 421513.0}, {"date": "2024-04-29", "close": 0.097, "volume": 340909.0}, {"date": "2024-05-02", "close": 0.099, "volume": 39239.0}, {"date": "2024-05-06", "close": 0.1, "volume": 1027.0}, {"date": "2024-05-08", "close": 0.097, "volume": 228750.0}, {"date": "2024-05-09", "close": 0.097, "volume": 72103.0}, {"date": "2024-05-10", "close": 0.097, "volume": 3000.0}, {"date": "2024-05-13", "close": 0.097, "volume": 2078.0}, {"date": "2024-05-15", "close": 0.095, "volume": 338349.0}, {"date": "2024-05-16", "close": 0.095, "volume": 2941.0}, {"date": "2024-05-17", "close": 0.095, "volume": 15919.0}, {"date": "2024-05-21", "close": 0.099, "volume": 199059.0}, {"date": "2024-05-22", "close": 0.1, "volume": 125000.0}, {"date": "2024-05-23", "close": 0.098, "volume": 22227.0}, {"date": "2024-05-24", "close": 0.098, "volume": 107495.0}, {"date": "2024-05-29", "close": 0.092, "volume": 35200.0}, {"date": "2024-06-06", "close": 0.091, "volume": 115939.0}, {"date": "2024-06-07", "close": 0.095, "volume": 99347.0}, {"date": "2024-06-11", "close": 0.095, "volume": 100000.0}, {"date": "2024-06-12", "close": 0.092, "volume": 126557.0}, {"date": "2024-06-13", "close": 0.092, "volume": 58671.0}, {"date": "2024-06-14", "close": 0.092, "volume": 317648.0}, {"date": "2024-06-17", "close": 0.093, "volume": 785327.0}, {"date": "2024-06-18", "close": 0.091, "volume": 276605.0}, {"date": "2024-06-19", "close": 0.091, "volume": 16930.0}, {"date": "2024-06-20", "close": 0.091, "volume": 516351.0}, {"date": "2024-06-21", "close": 0.091, "volume": 374963.0}, {"date": "2024-06-24", "close": 0.096, "volume": 427326.0}, {"date": "2024-06-25", "close": 0.096, "volume": 158115.0}, {"date": "2024-06-26", "close": 0.095, "volume": 176650.0}, {"date": "2024-06-28", "close": 0.095, "volume": 85231.0}, {"date": "2024-07-01", "close": 0.095, "volume": 19714.0}, {"date": "2024-07-02", "close": 0.095, "volume": 127540.0}, {"date": "2024-07-08", "close": 0.095, "volume": 8620.0}, {"date": "2024-07-09", "close": 0.095, "volume": 176500.0}, {"date": "2024-07-10", "close": 0.095, "volume": 10000.0}, {"date": "2024-07-11", "close": 0.098, "volume": 17625.0}, {"date": "2024-07-15", "close": 0.1, "volume": 616561.0}, {"date": "2024-07-16", "close": 0.105, "volume": 876856.0}, {"date": "2024-07-17", "close": 0.105, "volume": 6220912.0}, {"date": "2024-07-18", "close": 0.105, "volume": 79402.0}, {"date": "2024-07-19", "close": 0.105, "volume": 189698.0}, {"date": "2024-07-22", "close": 0.1125, "volume": 18652.0}, {"date": "2024-07-24", "close": 0.11, "volume": 533620.0}, {"date": "2024-07-25", "close": 0.11, "volume": 116847.0}, {"date": "2024-07-26", "close": 0.11, "volume": 4444.0}, {"date": "2024-07-30", "close": 0.105, "volume": 33274.0}, {"date": "2024-07-31", "close": 0.105, "volume": 88.0}, {"date": "2024-08-02", "close": 0.11, "volume": 2087241.0}, {"date": "2024-08-05", "close": 0.11, "volume": 156581.0}, {"date": "2024-08-06", "close": 0.11, "volume": 214356.0}, {"date": "2024-08-07", "close": 0.11, "volume": 240384.0}, {"date": "2024-08-08", "close": 0.11, "volume": 121000.0}, {"date": "2024-08-09", "close": 0.11, "volume": 27061.0}, {"date": "2024-08-12", "close": 0.11, "volume": 18000.0}, {"date": "2024-08-13", "close": 0.105, "volume": 122086.0}, {"date": "2024-08-14", "close": 0.105, "volume": 254656.0}, {"date": "2024-08-15", "close": 0.105, "volume": 149044.0}, {"date": "2024-08-19", "close": 0.11, "volume": 10045.0}, {"date": "2024-08-20", "close": 0.105, "volume": 229969.0}, {"date": "2024-08-22", "close": 0.1075, "volume": 238182.0}, {"date": "2024-08-23", "close": 0.1025, "volume": 170688.0}, {"date": "2024-08-26", "close": 0.1, "volume": 68094.0}, {"date": "2024-08-29", "close": 0.099, "volume": 150069.0}, {"date": "2024-08-30", "close": 0.096, "volume": 1003289.0}, {"date": "2024-09-02", "close": 0.1, "volume": 88615.0}, {"date": "2024-09-04", "close": 0.105, "volume": 256213.0}, {"date": "2024-09-05", "close": 0.115, "volume": 725692.0}, {"date": "2024-09-06", "close": 0.12, "volume": 720630.0}, {"date": "2024-09-09", "close": 0.115, "volume": 758994.0}, {"date": "2024-09-11", "close": 0.12, "volume": 2721.0}, {"date": "2024-09-12", "close": 0.115, "volume": 300000.0}, {"date": "2024-09-13", "close": 0.115, "volume": 197490.0}, {"date": "2024-09-16", "close": 0.12, "volume": 13873.0}, {"date": "2024-09-17", "close": 0.1125, "volume": 864149.0}, {"date": "2024-09-20", "close": 0.115, "volume": 1144141.0}, {"date": "2024-09-23", "close": 0.11, "volume": 20653.0}, {"date": "2024-09-24", "close": 0.11, "volume": 3435345.0}, {"date": "2024-09-25", "close": 0.11, "volume": 14952.0}, {"date": "2024-09-26", "close": 0.11, "volume": 18000.0}, {"date": "2024-09-27", "close": 0.115, "volume": 33405.0}, {"date": "2024-09-30", "close": 0.11, "volume": 30948.0}, {"date": "2024-10-01", "close": 0.11, "volume": 35744.0}, {"date": "2024-10-02", "close": 0.11, "volume": 400000.0}, {"date": "2024-10-03", "close": 0.11, "volume": 14414.0}, {"date": "2024-10-07", "close": 0.11, "volume": 571155.0}, {"date": "2024-10-10", "close": 0.115, "volume": 1110393.0}, {"date": "2024-10-11", "close": 0.12, "volume": 1318784.0}, {"date": "2024-10-14", "close": 0.125, "volume": 932943.0}, {"date": "2024-10-15", "close": 0.13, "volume": 117387.0}, {"date": "2024-10-16", "close": 0.125, "volume": 125838.0}, {"date": "2024-10-17", "close": 0.13, "volume": 25000.0}, {"date": "2024-10-18", "close": 0.125, "volume": 523704.0}, {"date": "2024-10-21", "close": 0.125, "volume": 238155.0}, {"date": "2024-10-22", "close": 0.12, "volume": 3200.0}, {"date": "2024-10-24", "close": 0.12, "volume": 100000.0}, {"date": "2024-10-25", "close": 0.12, "volume": 1282273.0}, {"date": "2024-10-28", "close": 0.13, "volume": 451595.0}, {"date": "2024-10-29", "close": 0.13, "volume": 167538.0}, {"date": "2024-10-30", "close": 0.13, "volume": 150189.0}, {"date": "2024-10-31", "close": 0.13, "volume": 83461.0}, {"date": "2024-11-01", "close": 0.13, "volume": 117777.0}, {"date": "2024-11-04", "close": 0.13, "volume": 88064.0}, {"date": "2024-11-06", "close": 0.13, "volume": 56828.0}, {"date": "2024-11-07", "close": 0.115, "volume": 1088833.0}, {"date": "2024-11-08", "close": 0.115, "volume": 61666.0}, {"date": "2024-11-11", "close": 0.11, "volume": 625400.0}, {"date": "2024-11-12", "close": 0.13, "volume": 1247026.0}, {"date": "2024-11-13", "close": 0.135, "volume": 1260664.0}, {"date": "2024-11-14", "close": 0.13, "volume": 539785.0}, {"date": "2024-11-15", "close": 0.125, "volume": 125000.0}, {"date": "2024-11-18", "close": 0.13, "volume": 292890.0}, {"date": "2024-11-19", "close": 0.13, "volume": 395000.0}, {"date": "2024-11-20", "close": 0.13, "volume": 364129.0}, {"date": "2024-11-21", "close": 0.125, "volume": 559110.0}, {"date": "2024-11-22", "close": 0.13, "volume": 1466013.0}, {"date": "2024-11-25", "close": 0.135, "volume": 911000.0}, {"date": "2024-11-26", "close": 0.135, "volume": 34765.0}, {"date": "2024-11-27", "close": 0.135, "volume": 4223.0}, {"date": "2024-11-28", "close": 0.135, "volume": 2926765.0}, {"date": "2024-11-29", "close": 0.14, "volume": 241142.0}, {"date": "2024-12-02", "close": 0.14, "volume": 2527035.0}, {"date": "2024-12-03", "close": 0.135, "volume": 87720.0}, {"date": "2024-12-04", "close": 0.15, "volume": 40000.0}, {"date": "2024-12-05", "close": 0.1475, "volume": 132900.0}, {"date": "2024-12-06", "close": 0.1425, "volume": 7093.0}, {"date": "2024-12-10", "close": 0.14, "volume": 44118.0}, {"date": "2024-12-11", "close": 0.14, "volume": 14368.0}, {"date": "2024-12-12", "close": 0.1425, "volume": 1500.0}, {"date": "2024-12-13", "close": 0.1425, "volume": 1000.0}, {"date": "2024-12-16", "close": 0.14, "volume": 687352.0}, {"date": "2024-12-17", "close": 0.14, "volume": 742880.0}, {"date": "2024-12-18", "close": 0.14, "volume": 100000.0}, {"date": "2024-12-23", "close": 0.14, "volume": 9134.0}, {"date": "2024-12-24", "close": 0.145, "volume": 358323.0}, {"date": "2024-12-30", "close": 0.145, "volume": 82249.0}, {"date": "2025-01-02", "close": 0.14, "volume": 2047.0}, {"date": "2025-01-03", "close": 0.14, "volume": 3593.0}, {"date": "2025-01-06", "close": 0.14, "volume": 50000.0}, {"date": "2025-01-07", "close": 0.14, "volume": 10000.0}, {"date": "2025-01-09", "close": 0.1425, "volume": 10000.0}, {"date": "2025-01-13", "close": 0.145, "volume": 2068.0}, {"date": "2025-01-14", "close": 0.135, "volume": 60000.0}, {"date": "2025-01-15", "close": 0.13, "volume": 63496.0}, {"date": "2025-01-16", "close": 0.135, "volume": 35000.0}, {"date": "2025-01-17", "close": 0.145, "volume": 318553.0}, {"date": "2025-01-20", "close": 0.15, "volume": 1253500.0}, {"date": "2025-01-21", "close": 0.17, "volume": 1827850.0}, {"date": "2025-01-22", "close": 0.165, "volume": 1060997.0}, {"date": "2025-01-23", "close": 0.17, "volume": 237377.0}, {"date": "2025-01-24", "close": 0.165, "volume": 131578.0}, {"date": "2025-01-28", "close": 0.16, "volume": 72239.0}, {"date": "2025-01-29", "close": 0.165, "volume": 130485.0}, {"date": "2025-01-30", "close": 0.165, "volume": 133930.0}, {"date": "2025-01-31", "close": 0.165, "volume": 99226.0}, {"date": "2025-02-03", "close": 0.165, "volume": 1550718.0}, {"date": "2025-02-04", "close": 0.17, "volume": 283024.0}, {"date": "2025-02-05", "close": 0.17, "volume": 118452.0}, {"date": "2025-02-06", "close": 0.17, "volume": 39838.0}, {"date": "2025-02-07", "close": 0.175, "volume": 314828.0}, {"date": "2025-02-10", "close": 0.175, "volume": 385420.0}, {"date": "2025-02-11", "close": 0.17, "volume": 132212.0}, {"date": "2025-02-13", "close": 0.17, "volume": 71500.0}, {"date": "2025-02-14", "close": 0.17, "volume": 9100.0}, {"date": "2025-02-17", "close": 0.17, "volume": 19869.0}, {"date": "2025-02-18", "close": 0.17, "volume": 42386.0}, {"date": "2025-02-20", "close": 0.17, "volume": 35090.0}, {"date": "2025-02-21", "close": 0.165, "volume": 10106.0}, {"date": "2025-02-24", "close": 0.155, "volume": 82737.0}, {"date": "2025-02-25", "close": 0.155, "volume": 125181.0}, {"date": "2025-02-26", "close": 0.155, "volume": 80864.0}, {"date": "2025-02-28", "close": 0.15, "volume": 56903.0}, {"date": "2025-03-03", "close": 0.15, "volume": 63097.0}, {"date": "2025-03-04", "close": 0.145, "volume": 135978.0}, {"date": "2025-03-05", "close": 0.14, "volume": 1952861.0}, {"date": "2025-03-06", "close": 0.16, "volume": 125313.0}, {"date": "2025-03-07", "close": 0.165, "volume": 434314.0}, {"date": "2025-03-10", "close": 0.17, "volume": 167107.0}, {"date": "2025-03-11", "close": 0.165, "volume": 237070.0}, {"date": "2025-03-12", "close": 0.155, "volume": 395040.0}, {"date": "2025-03-13", "close": 0.17, "volume": 1677196.0}, {"date": "2025-03-14", "close": 0.17, "volume": 77473.0}, {"date": "2025-03-17", "close": 0.17, "volume": 81540.0}, {"date": "2025-03-18", "close": 0.17, "volume": 282000.0}, {"date": "2025-03-19", "close": 0.17, "volume": 128000.0}, {"date": "2025-03-20", "close": 0.175, "volume": 26929.0}, {"date": "2025-03-21", "close": 0.175, "volume": 341665.0}, {"date": "2025-03-24", "close": 0.175, "volume": 574.0}, {"date": "2025-03-25", "close": 0.17, "volume": 240199.0}, {"date": "2025-03-26", "close": 0.17, "volume": 63316.0}, {"date": "2025-03-27", "close": 0.17, "volume": 37240.0}, {"date": "2025-03-28", "close": 0.165, "volume": 12895.0}, {"date": "2025-03-31", "close": 0.175, "volume": 155000.0}, {"date": "2025-04-01", "close": 0.1725, "volume": 6152.0}, {"date": "2025-04-03", "close": 0.17, "volume": 74461.0}, {"date": "2025-04-04", "close": 0.165, "volume": 957834.0}, {"date": "2025-04-07", "close": 0.15, "volume": 690359.0}, {"date": "2025-04-08", "close": 0.16, "volume": 5098953.0}, {"date": "2025-04-09", "close": 0.155, "volume": 101688.0}, {"date": "2025-04-10", "close": 0.175, "volume": 2664252.0}, {"date": "2025-04-11", "close": 0.165, "volume": 261632.0}, {"date": "2025-04-14", "close": 0.18, "volume": 1416276.0}, {"date": "2025-04-15", "close": 0.17, "volume": 121079.0}, {"date": "2025-04-17", "close": 0.175, "volume": 258969.0}, {"date": "2025-04-22", "close": 0.175, "volume": 12857.0}, {"date": "2025-04-23", "close": 0.175, "volume": 363046.0}, {"date": "2025-04-24", "close": 0.18, "volume": 68745.0}, {"date": "2025-04-28", "close": 0.18, "volume": 543705.0}, {"date": "2025-04-29", "close": 0.18, "volume": 31217.0}, {"date": "2025-04-30", "close": 0.18, "volume": 187815.0}, {"date": "2025-05-01", "close": 0.185, "volume": 278573.0}, {"date": "2025-05-02", "close": 0.18, "volume": 41170.0}, {"date": "2025-05-05", "close": 0.18, "volume": 113082.0}, {"date": "2025-05-06", "close": 0.1775, "volume": 569983.0}, {"date": "2025-05-07", "close": 0.18, "volume": 4104546.0}, {"date": "2025-05-08", "close": 0.185, "volume": 425158.0}, {"date": "2025-05-09", "close": 0.185, "volume": 96279.0}, {"date": "2025-05-12", "close": 0.185, "volume": 117861.0}, {"date": "2025-05-13", "close": 0.2, "volume": 1496491.0}, {"date": "2025-05-14", "close": 0.205, "volume": 412390.0}, {"date": "2025-05-15", "close": 0.195, "volume": 306248.0}, {"date": "2025-05-16", "close": 0.195, "volume": 5801.0}, {"date": "2025-05-19", "close": 0.205, "volume": 63477.0}, {"date": "2025-05-20", "close": 0.195, "volume": 109762.0}, {"date": "2025-05-21", "close": 0.2, "volume": 41113.0}, {"date": "2025-05-22", "close": 0.19, "volume": 97565.0}, {"date": "2025-05-23", "close": 0.19, "volume": 59040.0}, {"date": "2025-05-26", "close": 0.2, "volume": 20641.0}, {"date": "2025-05-27", "close": 0.2, "volume": 479810.0}, {"date": "2025-05-28", "close": 0.195, "volume": 1498.0}, {"date": "2025-05-29", "close": 0.2, "volume": 166993.0}, {"date": "2025-05-30", "close": 0.195, "volume": 186939.0}, {"date": "2025-06-02", "close": 0.19, "volume": 274054.0}, {"date": "2025-06-03", "close": 0.185, "volume": 250698.0}, {"date": "2025-06-04", "close": 0.18, "volume": 42908.0}, {"date": "2025-06-05", "close": 0.18, "volume": 5882.0}, {"date": "2025-06-06", "close": 0.18, "volume": 11054.0}, {"date": "2025-06-10", "close": 0.185, "volume": 47124.0}, {"date": "2025-06-11", "close": 0.18, "volume": 35865.0}, {"date": "2025-06-12", "close": 0.18, "volume": 28289.0}, {"date": "2025-06-13", "close": 0.18, "volume": 146795.0}, {"date": "2025-06-16", "close": 0.175, "volume": 379139.0}, {"date": "2025-06-17", "close": 0.18, "volume": 95128.0}, {"date": "2025-06-18", "close": 0.185, "volume": 109168.0}, {"date": "2025-06-19", "close": 0.185, "volume": 154000.0}, {"date": "2025-06-20", "close": 0.19, "volume": 10468.0}, {"date": "2025-06-23", "close": 0.18, "volume": 86635.0}, {"date": "2025-06-24", "close": 0.185, "volume": 106015.0}, {"date": "2025-06-25", "close": 0.185, "volume": 60044.0}, {"date": "2025-06-26", "close": 0.19, "volume": 613083.0}, {"date": "2025-06-27", "close": 0.19, "volume": 252081.0}, {"date": "2025-06-30", "close": 0.195, "volume": 88770.0}, {"date": "2025-07-01", "close": 0.18, "volume": 223067.0}, {"date": "2025-07-02", "close": 0.19, "volume": 6000.0}, {"date": "2025-07-03", "close": 0.19, "volume": 449886.0}, {"date": "2025-07-04", "close": 0.18, "volume": 28651.0}, {"date": "2025-07-07", "close": 0.19, "volume": 536801.0}, {"date": "2025-07-08", "close": 0.195, "volume": 242611.0}, {"date": "2025-07-09", "close": 0.21, "volume": 1440411.0}, {"date": "2025-07-10", "close": 0.21, "volume": 1185098.0}, {"date": "2025-07-11", "close": 0.22, "volume": 5415272.0}, {"date": "2025-07-14", "close": 0.225, "volume": 3340787.0}, {"date": "2025-07-15", "close": 0.225, "volume": 5305268.0}, {"date": "2025-07-16", "close": 0.225, "volume": 3224269.0}, {"date": "2025-07-17", "close": 0.22, "volume": 280649.0}, {"date": "2025-07-18", "close": 0.24, "volume": 3156569.0}, {"date": "2025-07-21", "close": 0.26, "volume": 2019210.0}, {"date": "2025-07-22", "close": 0.255, "volume": 992005.0}, {"date": "2025-07-23", "close": 0.255, "volume": 685391.0}, {"date": "2025-07-24", "close": 0.25, "volume": 4028294.0}, {"date": "2025-07-25", "close": 0.245, "volume": 292589.0}, {"date": "2025-07-28", "close": 0.245, "volume": 338226.0}, {"date": "2025-07-29", "close": 0.24, "volume": 456597.0}, {"date": "2025-07-30", "close": 0.245, "volume": 204000.0}, {"date": "2025-07-31", "close": 0.24, "volume": 450882.0}, {"date": "2025-08-01", "close": 0.24, "volume": 136037.0}, {"date": "2025-08-04", "close": 0.235, "volume": 1871288.0}, {"date": "2025-08-05", "close": 0.25, "volume": 3914565.0}, {"date": "2025-08-06", "close": 0.265, "volume": 1023355.0}, {"date": "2025-08-07", "close": 0.27, "volume": 3896287.0}, {"date": "2025-08-08", "close": 0.28, "volume": 7475687.0}, {"date": "2025-08-11", "close": 0.285, "volume": 1858151.0}, {"date": "2025-08-12", "close": 0.29, "volume": 334103.0}, {"date": "2025-08-13", "close": 0.29, "volume": 536520.0}, {"date": "2025-08-14", "close": 0.29, "volume": 358873.0}, {"date": "2025-08-15", "close": 0.295, "volume": 645591.0}, {"date": "2025-08-18", "close": 0.29, "volume": 261659.0}, {"date": "2025-08-19", "close": 0.285, "volume": 479137.0}, {"date": "2025-08-20", "close": 0.285, "volume": 982404.0}, {"date": "2025-08-21", "close": 0.28, "volume": 1112908.0}, {"date": "2025-08-22", "close": 0.275, "volume": 104724.0}, {"date": "2025-08-25", "close": 0.275, "volume": 56666.0}, {"date": "2025-08-26", "close": 0.285, "volume": 1070301.0}, {"date": "2025-08-27", "close": 0.285, "volume": 1485245.0}, {"date": "2025-08-28", "close": 0.265, "volume": 1648532.0}, {"date": "2025-08-29", "close": 0.275, "volume": 6426688.0}, {"date": "2025-09-01", "close": 0.28, "volume": 612539.0}, {"date": "2025-09-02", "close": 0.28, "volume": 660219.0}, {"date": "2025-09-03", "close": 0.27, "volume": 497720.0}, {"date": "2025-09-04", "close": 0.28, "volume": 2163762.0}, {"date": "2025-09-05", "close": 0.29, "volume": 2246100.0}, {"date": "2025-09-08", "close": 0.295, "volume": 1947912.0}, {"date": "2025-09-09", "close": 0.3, "volume": 10973046.0}, {"date": "2025-09-10", "close": 0.3, "volume": 1365887.0}, {"date": "2025-09-11", "close": 0.315, "volume": 808245.0}, {"date": "2025-09-12", "close": 0.305, "volume": 864062.0}, {"date": "2025-09-15", "close": 0.295, "volume": 2492729.0}, {"date": "2025-09-16", "close": 0.285, "volume": 3055427.0}, {"date": "2025-09-17", "close": 0.295, "volume": 1220752.0}, {"date": "2025-09-18", "close": 0.305, "volume": 1039166.0}, {"date": "2025-09-19", "close": 0.3, "volume": 198448.0}, {"date": "2025-09-22", "close": 0.315, "volume": 556275.0}, {"date": "2025-09-23", "close": 0.33, "volume": 907285.0}, {"date": "2025-09-24", "close": 0.32, "volume": 831176.0}, {"date": "2025-09-25", "close": 0.31, "volume": 245951.0}, {"date": "2025-09-26", "close": 0.31, "volume": 246650.0}, {"date": "2025-09-29", "close": 0.31, "volume": 199156.0}, {"date": "2025-09-30", "close": 0.32, "volume": 691967.0}, {"date": "2025-10-01", "close": 0.315, "volume": 1730337.0}, {"date": "2025-10-02", "close": 0.325, "volume": 320450.0}, {"date": "2025-10-03", "close": 0.34, "volume": 679964.0}, {"date": "2025-10-06", "close": 0.365, "volume": 863872.0}, {"date": "2025-10-07", "close": 0.365, "volume": 1435191.0}, {"date": "2025-10-08", "close": 0.365, "volume": 5100213.0}, {"date": "2025-10-09", "close": 0.365, "volume": 179408.0}, {"date": "2025-10-10", "close": 0.355, "volume": 383615.0}, {"date": "2025-10-13", "close": 0.35, "volume": 363672.0}, {"date": "2025-10-14", "close": 0.365, "volume": 572216.0}, {"date": "2025-10-15", "close": 0.36, "volume": 504763.0}, {"date": "2025-10-16", "close": 0.365, "volume": 116436.0}, {"date": "2025-10-17", "close": 0.345, "volume": 1227732.0}, {"date": "2025-10-20", "close": 0.34, "volume": 307470.0}, {"date": "2025-10-21", "close": 0.325, "volume": 1075719.0}, {"date": "2025-10-22", "close": 0.335, "volume": 1533555.0}, {"date": "2025-10-23", "close": 0.35, "volume": 926858.0}, {"date": "2025-10-24", "close": 0.385, "volume": 1553921.0}, {"date": "2025-10-27", "close": 0.375, "volume": 1220665.0}, {"date": "2025-10-28", "close": 0.37, "volume": 5756827.0}, {"date": "2025-10-29", "close": 0.355, "volume": 391981.0}, {"date": "2025-10-30", "close": 0.37, "volume": 305392.0}, {"date": "2025-10-31", "close": 0.355, "volume": 490532.0}, {"date": "2025-11-03", "close": 0.345, "volume": 136827.0}, {"date": "2025-11-04", "close": 0.34, "volume": 487268.0}, {"date": "2025-11-05", "close": 0.33, "volume": 1178967.0}, {"date": "2025-11-06", "close": 0.32, "volume": 313572.0}, {"date": "2025-11-07", "close": 0.32, "volume": 584776.0}, {"date": "2025-11-10", "close": 0.315, "volume": 546543.0}, {"date": "2025-11-11", "close": 0.315, "volume": 568814.0}, {"date": "2025-11-12", "close": 0.335, "volume": 824069.0}, {"date": "2025-11-13", "close": 0.335, "volume": 814090.0}, {"date": "2025-11-14", "close": 0.345, "volume": 8547956.0}, {"date": "2025-11-17", "close": 0.325, "volume": 457567.0}, {"date": "2025-11-18", "close": 0.295, "volume": 1232546.0}, {"date": "2025-11-19", "close": 0.275, "volume": 1219411.0}, {"date": "2025-11-20", "close": 0.295, "volume": 323456.0}, {"date": "2025-11-21", "close": 0.28, "volume": 744654.0}, {"date": "2025-11-24", "close": 0.305, "volume": 671356.0}, {"date": "2025-11-25", "close": 0.3, "volume": 574346.0}, {"date": "2025-11-26", "close": 0.295, "volume": 645104.0}, {"date": "2025-11-27", "close": 0.29, "volume": 348061.0}, {"date": "2025-11-28", "close": 0.29, "volume": 97691.0}, {"date": "2025-12-01", "close": 0.305, "volume": 459764.0}, {"date": "2025-12-02", "close": 0.295, "volume": 205515.0}, {"date": "2025-12-03", "close": 0.31, "volume": 290607.0}, {"date": "2025-12-04", "close": 0.305, "volume": 95525.0}, {"date": "2025-12-05", "close": 0.29, "volume": 610913.0}, {"date": "2025-12-08", "close": 0.295, "volume": 1010903.0}, {"date": "2025-12-09", "close": 0.3, "volume": 248016.0}, {"date": "2025-12-10", "close": 0.315, "volume": 668311.0}, {"date": "2025-12-11", "close": 0.29, "volume": 328351.0}, {"date": "2025-12-12", "close": 0.295, "volume": 162619.0}, {"date": "2025-12-15", "close": 0.28, "volume": 185219.0}, {"date": "2025-12-16", "close": 0.27, "volume": 312428.0}, {"date": "2025-12-17", "close": 0.275, "volume": 161003.0}, {"date": "2025-12-18", "close": 0.28, "volume": 4707.0}, {"date": "2025-12-19", "close": 0.31, "volume": 984065.0}, {"date": "2025-12-22", "close": 0.32, "volume": 149642.0}, {"date": "2025-12-23", "close": 0.315, "volume": 48033.0}, {"date": "2025-12-24", "close": 0.3, "volume": 34250.0}, {"date": "2025-12-29", "close": 0.3, "volume": 89144.0}, {"date": "2025-12-30", "close": 0.305, "volume": 78900.0}, {"date": "2025-12-31", "close": 0.32, "volume": 146471.0}, {"date": "2026-01-02", "close": 0.32, "volume": 1081369.0}, {"date": "2026-01-05", "close": 0.31, "volume": 128480.0}, {"date": "2026-01-06", "close": 0.3, "volume": 64318.0}, {"date": "2026-01-07", "close": 0.295, "volume": 92499.0}, {"date": "2026-01-08", "close": 0.305, "volume": 35819.0}, {"date": "2026-01-09", "close": 0.295, "volume": 53159.0}, {"date": "2026-01-12", "close": 0.28, "volume": 950140.0}, {"date": "2026-01-13", "close": 0.28, "volume": 2118121.0}, {"date": "2026-01-14", "close": 0.255, "volume": 2636099.0}, {"date": "2026-01-15", "close": 0.245, "volume": 1997357.0}, {"date": "2026-01-16", "close": 0.24, "volume": 1322944.0}, {"date": "2026-01-19", "close": 0.22, "volume": 2931747.0}, {"date": "2026-01-20", "close": 0.22, "volume": 1159621.0}, {"date": "2026-01-21", "close": 0.205, "volume": 1938395.0}, {"date": "2026-01-22", "close": 0.22, "volume": 3729809.0}, {"date": "2026-01-23", "close": 0.225, "volume": 1052617.0}, {"date": "2026-01-27", "close": 0.205, "volume": 1897265.0}, {"date": "2026-01-28", "close": 0.21, "volume": 638977.0}, {"date": "2026-01-29", "close": 0.22, "volume": 1261525.0}, {"date": "2026-01-30", "close": 0.215, "volume": 1770994.0}, {"date": "2026-02-02", "close": 0.195, "volume": 1627837.0}, {"date": "2026-02-03", "close": 0.215, "volume": 462169.0}, {"date": "2026-02-04", "close": 0.21, "volume": 674231.0}, {"date": "2026-02-05", "close": 0.205, "volume": 615425.0}, {"date": "2026-02-06", "close": 0.175, "volume": 1930000.0}, {"date": "2026-02-09", "close": 0.18, "volume": 1821425.0}, {"date": "2026-02-10", "close": 0.185, "volume": 799902.0}, {"date": "2026-02-11", "close": 0.19, "volume": 222138.0}, {"date": "2026-02-12", "close": 0.19, "volume": 69970.0}, {"date": "2026-02-13", "close": 0.18, "volume": 5370266.0}, {"date": "2026-02-16", "close": 0.18, "volume": 783343.0}, {"date": "2026-02-17", "close": 0.19, "volume": 1996854.0}, {"date": "2026-02-18", "close": 0.2, "volume": 1281829.0}, {"date": "2026-02-19", "close": 0.195, "volume": 2124028.0}, {"date": "2026-02-20", "close": 0.185, "volume": 715638.0}, {"date": "2026-02-23", "close": 0.185, "volume": 1087428.0}, {"date": "2026-02-24", "close": 0.175, "volume": 1181615.0}, {"date": "2026-02-25", "close": 0.175, "volume": 871799.0}, {"date": "2026-02-26", "close": 0.175, "volume": 517324.0}, {"date": "2026-02-27", "close": 0.18, "volume": 347151.0}, {"date": "2026-03-02", "close": 0.17, "volume": 395409.0}, {"date": "2026-03-03", "close": 0.17, "volume": 24581.0}, {"date": "2026-03-04", "close": 0.165, "volume": 709395.0}, {"date": "2026-03-05", "close": 0.17, "volume": 87719.0}, {"date": "2026-03-06", "close": 0.175, "volume": 118713.0}, {"date": "2026-03-09", "close": 0.175, "volume": 126761.0}, {"date": "2026-03-10", "close": 0.175, "volume": 157595.0}, {"date": "2026-03-11", "close": 0.17, "volume": 457151.0}, {"date": "2026-03-12", "close": 0.175, "volume": 4362.0}, {"date": "2026-03-13", "close": 0.16, "volume": 515892.0}, {"date": "2026-03-16", "close": 0.16, "volume": 226527.0}, {"date": "2026-03-17", "close": 0.16, "volume": 355305.0}, {"date": "2026-03-18", "close": 0.16, "volume": 216320.0}, {"date": "2026-03-19", "close": 0.145, "volume": 345893.0}, {"date": "2026-03-20", "close": 0.135, "volume": 1414267.0}, {"date": "2026-03-23", "close": 0.15, "volume": 236685.0}, {"date": "2026-03-24", "close": 0.155, "volume": 66777.0}, {"date": "2026-03-25", "close": 0.14, "volume": 459926.0}, {"date": "2026-03-26", "close": 0.145, "volume": 2284150.0}, {"date": "2026-03-27", "close": 0.15, "volume": 293253.0}, {"date": "2026-03-30", "close": 0.15, "volume": 109665.0}, {"date": "2026-03-31", "close": 0.145, "volume": 207056.0}, {"date": "2026-04-01", "close": 0.15, "volume": 89496.0}, {"date": "2026-04-02", "close": 0.14, "volume": 25106.0}, {"date": "2026-04-07", "close": 0.15, "volume": 882638.0}, {"date": "2026-04-08", "close": 0.17, "volume": 383490.0}, {"date": "2026-04-09", "close": 0.165, "volume": 51325.0}, {"date": "2026-04-10", "close": 0.17, "volume": 90257.0}, {"date": "2026-04-13", "close": 0.15, "volume": 414327.0}, {"date": "2026-04-14", "close": 0.15, "volume": 346513.0}, {"date": "2026-04-15", "close": 0.15, "volume": 350331.0}, {"date": "2026-04-16", "close": 0.135, "volume": 3467150.0}, {"date": "2026-04-17", "close": 0.15, "volume": 1468927.0}, {"date": "2026-04-20", "close": 0.15, "volume": 531529.0}, {"date": "2026-04-21", "close": 0.18, "volume": 1294718.0}, {"date": "2026-04-22", "close": 0.17, "volume": 354703.0}, {"date": "2026-04-23", "close": 0.165, "volume": 406004.0}, {"date": "2026-04-24", "close": 0.165, "volume": 106850.0}, {"date": "2026-04-27", "close": 0.16, "volume": 11511.0}, {"date": "2026-04-28", "close": 0.145, "volume": 766537.0}, {"date": "2026-04-29", "close": 0.135, "volume": 488112.0}, {"date": "2026-04-30", "close": 0.14, "volume": 240144.0}, {"date": "2026-05-01", "close": 0.15, "volume": 547733.0}, {"date": "2026-05-04", "close": 0.16, "volume": 33571.0}, {"date": "2026-05-05", "close": 0.15, "volume": 598066.0}, {"date": "2026-05-06", "close": 0.15, "volume": 71287.0}, {"date": "2026-05-07", "close": 0.155, "volume": 311142.0}, {"date": "2026-05-08", "close": 0.15, "volume": 175724.0}, {"date": "2026-05-11", "close": 0.16, "volume": 205690.0}, {"date": "2026-05-12", "close": 0.16, "volume": 1.0}, {"date": "2026-05-13", "close": 0.16, "volume": 430603.0}, {"date": "2026-05-14", "close": 0.165, "volume": 403006.0}, {"date": "2026-05-15", "close": 0.165, "volume": 135771.0}, {"date": "2026-05-18", "close": 0.17, "volume": 983807.0}, {"date": "2026-05-19", "close": 0.17, "volume": 395546.0}, {"date": "2026-05-20", "close": 0.1625, "volume": 2915268.0}, {"date": "2026-05-21", "close": 0.16, "volume": 387035.0}, {"date": "2026-05-22", "close": 0.1575, "volume": 6596.0}, {"date": "2026-05-25", "close": 0.155, "volume": 207316.0}, {"date": "2026-05-26", "close": 0.16, "volume": 26469.0}, {"date": "2026-05-27", "close": 0.145, "volume": 582316.0}, {"date": "2026-05-28", "close": 0.1375, "volume": 580261.0}, {"date": "2026-05-29", "close": 0.135, "volume": 141370.0}, {"date": "2026-06-01", "close": 0.135, "volume": 142099.0}, {"date": "2026-06-02", "close": 0.135, "volume": 75321.0}, {"date": "2026-06-03", "close": 0.135, "volume": 79033.0}, {"date": "2026-06-04", "close": 0.135, "volume": 1173476.0}, {"date": "2026-06-05", "close": 0.13, "volume": 48430.0}, {"date": "2026-06-09", "close": 0.125, "volume": 392333.0}, {"date": "2026-06-10", "close": 0.13, "volume": 286785.0}, {"date": "2026-06-11", "close": 0.13, "volume": 484098.0}, {"date": "2026-06-12", "close": 0.13, "volume": 50594.0}, {"date": "2026-06-15", "close": 0.13, "volume": 155010.0}, {"date": "2026-06-16", "close": 0.125, "volume": 597986.0}, {"date": "2026-06-17", "close": 0.125, "volume": 128736.0}, {"date": "2026-06-18", "close": 0.135, "volume": 497314.0}, {"date": "2026-06-19", "close": 0.13, "volume": 595361.0}, {"date": "2026-06-22", "close": 0.135, "volume": 331486.0}, {"date": "2026-06-23", "close": 0.135, "volume": 130492.0}, {"date": "2026-06-24", "close": 0.14, "volume": 387237.0}, {"date": "2026-06-25", "close": 0.155, "volume": 637428.0}, {"date": "2026-06-26", "close": 0.155, "volume": 319586.0}, {"date": "2026-06-29", "close": 0.15, "volume": 714570.0}, {"date": "2026-06-30", "close": 0.15, "volume": 316534.0}, {"date": "2026-07-01", "close": 0.15, "volume": 1155489.0}, {"date": "2026-07-02", "close": 0.15, "volume": 1116876.0}, {"date": "2026-07-03", "close": 0.155, "volume": 682361.0}, {"date": "2026-07-06", "close": 0.17, "volume": 310990.0}, {"date": "2026-07-07", "close": 0.17, "volume": 91447.0}, {"date": "2026-07-08", "close": 0.17, "volume": 663.0}, {"date": "2026-07-09", "close": 0.16, "volume": 491868.0}, {"date": "2026-07-10", "close": 0.16, "volume": 373929.0}, {"date": "2026-07-13", "close": 0.15, "volume": 323007.0}, {"date": "2026-07-14", "close": 0.15, "volume": 165001.0}, {"date": "2026-07-15", "close": 0.16, "volume": 792835.0}, {"date": "2026-07-16", "close": 0.16, "volume": 96499.0}, {"date": "2026-07-17", "close": 0.155, "volume": 2865035.0}, {"date": "2026-07-20", "close": 0.155, "volume": 15977.0}, {"date": "2026-07-21", "close": 0.145, "volume": 9865.0}, {"date": "2026-07-22", "close": 0.15, "volume": 26583.0}, {"date": "2026-07-23", "close": 0.15, "volume": 194415.0}, {"date": "2026-07-24", "close": 0.14, "volume": 297867.0}, {"date": "2026-07-27", "close": 0.135, "volume": 146749.0}, {"date": "2026-07-28", "close": 0.135, "volume": 1206.0}, {"date": "2026-07-29", "close": 0.13, "volume": 4688527.0}, {"date": "2026-07-30", "close": 0.13, "volume": 124122.0}, {"date": "2026-07-31", "close": 0.145, "volume": 19024.0}, {"date": "2026-08-03", "close": 0.15, "volume": 78240.0}, {"date": "2026-08-04", "close": 0.15, "volume": 414781.0}, {"date": "2026-08-05", "close": 0.185, "volume": 4480502.0}, {"date": "2026-08-06", "close": 0.17, "volume": 4203976.0}, {"date": "2026-08-07", "close": 0.1625, "volume": 847557.0}, {"date": "2026-08-10", "close": 0.15, "volume": 700664.0}, {"date": "2026-08-11", "close": 0.16, "volume": 391659.0}, {"date": "2026-08-12", "close": 0.145, "volume": 107546.0}, {"date": "2026-08-13", "close": 0.1475, "volume": 101192.0}, {"date": "2026-08-14", "close": 0.145, "volume": 749769.0}, {"date": "2026-08-17", "close": 0.145, "volume": 764818.0}, {"date": "2026-08-18", "close": 0.14, "volume": 91374.0}, {"date": "2026-08-19", "close": 0.14, "volume": 316433.0}, {"date": "2026-08-20", "close": 0.14, "volume": 559394.0}, {"date": "2026-08-21", "close": 0.135, "volume": 63978.0}, {"date": "2026-08-24", "close": 0.14, "volume": 326651.0}, {"date": "2026-08-25", "close": 0.145, "volume": 457501.0}, {"date": "2026-08-26", "close": 0.135, "volume": 280298.0}, {"date": "2026-08-27", "close": 0.14, "volume": 1007627.0}, {"date": "2026-08-28", "close": 0.14, "volume": 96233.0}, {"date": "2026-08-31", "close": 0.135, "volume": 510024.0}, {"date": "2026-09-01", "close": 0.1325, "volume": 735135.0}, {"date": "2026-09-02", "close": 0.13, "volume": 732559.0}, {"date": "2026-09-03", "close": 0.125, "volume": 521158.0}, {"date": "2026-09-04", "close": 0.125, "volume": 149182.0}, {"date": "2026-09-07", "close": 0.12, "volume": 253504.0}], "refreshing": true}