{"ticker": "NOV", "overview": {"name": "Novatti Group Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NOV", "has_prices": true, "as_of": "2026-08-07", "last": 0.017, "prev_close": 0.014, "change": 0.003000000000000001, "change_pct": 0.21428571428571436, "session_volume": 1380440.0, "vwap_5": 0.016137275762546407, "vwap_20": 0.016049361064921018, "vwap_60": 0.015995815073775052, "vwap_250": 0.027392333169713384, "high_52w": 0.036, "low_52w": 0.011, "avg_volume_20": 393572.85, "sessions": 400, "market_cap": {"value": 9973923.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Peter Cook", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": 27055291.0, "indirect_account": "Corangamite Pty Ltd", "pct": null, "notice_date": "2026-09-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142941-3A703060", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/nov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/nov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/nov", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-17", "source_url": "https://www.marketindex.com.au/asx/nov", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-17", "source_url": "https://www.marketindex.com.au/asx/nov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-04", "source_url": "https://www.marketindex.com.au/asx/nov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/nov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/nov", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/nov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/nov", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/nov", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-24", "source_url": "https://www.marketindex.com.au/asx/nov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-25", "source_url": "https://www.marketindex.com.au/asx/nov", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-07", "source_url": "https://www.marketindex.com.au/asx/nov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-22", "source_url": "https://www.marketindex.com.au/asx/nov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-21", "source_url": "https://www.marketindex.com.au/asx/nov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-01", "source_url": "https://www.marketindex.com.au/asx/nov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-07", "source_url": "https://www.marketindex.com.au/asx/nov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-29", "source_url": "https://www.marketindex.com.au/asx/nov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-18", "source_url": "https://www.marketindex.com.au/asx/nov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-02", "source_url": "https://www.marketindex.com.au/asx/nov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-13", "source_url": "https://www.marketindex.com.au/asx/nov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-17", "source_url": "https://www.marketindex.com.au/asx/nov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-04", "source_url": "https://www.marketindex.com.au/asx/nov", "needs_ocr": 0}], "directors": [{"name": "Peter Cook", "first_seen": "2026-09-30", "last_seen": "2026-09-30", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "September Quarter Results Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155723-3A705406"}, {"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155707-3A705402"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Notification of cessation of securities - NOV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153183-3A704976"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Application for quotation of securities - NOV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153177-3A704974"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/ProxyForm", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148824-3A704185"}], "performance": {"ticker": "NOV", "has_prices": true, "summary": {"n": 16, "avg": -0.8711251989422965, "win_rate": 0.0, "best": -0.4347826086956522, "worst": -0.9320144129444558, "as_of": "2026-11-02"}, "buys": [{"who": "Kendall Christian S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1012200.0, "date": "2025-11-21", "score": 66.1, "ref_price": 0.028, "return": -0.5357142857142857}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 0.023, "return": -0.4347826086956522}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-01", "score": 0.0, "ref_price": 0.15, "return": -0.9133333333333332}, {"who": "Bayardo Jose A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior VP and CFO", "amount": 171780.0, "date": "2020-03-18", "score": 50.1, "ref_price": 0.1, "return": -0.87}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2014-07-02", "score": 0.0, "ref_price": 0.191217, "return": -0.9320144129444558}, {"who": "HARRISON DAVID D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72022.72, "date": "2013-04-30", "score": 38.2, "ref_price": 0.191217, "return": -0.9320144129444558}, {"who": "BEAUCHAMP ROBERT E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500814.18, "date": "2010-09-15", "score": 61.0, "ref_price": 0.191217, "return": -0.9320144129444558}, {"who": "SMISEK JEFFERY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47346.75, "date": "2008-11-21", "score": 37.1, "ref_price": 0.191217, "return": -0.9320144129444558}, {"who": "SMISEK JEFFERY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48278.0, "date": "2008-11-20", "score": 37.5, "ref_price": 0.191217, "return": -0.9320144129444558}, {"who": "BEAUCHAMP ROBERT E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58110.0, "date": "2008-11-20", "score": 44.0, "ref_price": 0.191217, "return": -0.9320144129444558}, {"who": "ARMSTRONG GREG L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 118245.0, "date": "2008-11-19", "score": 51.5, "ref_price": 0.191217, "return": -0.9320144129444558}, {"who": "JARVIS ROGER L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 124639.0, "date": "2008-10-28", "score": 55.2, "ref_price": 0.191217, "return": -0.9320144129444558}, {"who": "HARRISON DAVID D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24484.3, "date": "2008-10-24", "score": 33.5, "ref_price": 0.191217, "return": -0.9320144129444558}, {"who": "MILLER MERRILL A JR", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 474687.0, "date": "2008-09-16", "score": 57.4, "ref_price": 0.191217, "return": -0.9320144129444558}, {"who": "SMISEK JEFFERY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8888.0, "date": "2008-05-29", "score": 27.0, "ref_price": 0.191217, "return": -0.9320144129444558}, {"who": "JARVIS ROGER L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24775.86, "date": "2006-01-23", "score": 39.7, "ref_price": 0.191217, "return": -0.9320144129444558}]}, "price_series": [{"date": "2016-01-18", "close": 0.191217, "volume": 696383.0}, {"date": "2016-01-19", "close": 0.191217, "volume": 140144.0}, {"date": "2016-01-20", "close": 0.19612, "volume": 89231.0}, {"date": "2016-01-21", "close": 0.19612, "volume": 5099.0}, {"date": "2016-01-22", "close": 0.19612, "volume": 22945.0}, {"date": "2016-01-25", "close": 0.19612, "volume": 91500.0}, {"date": "2016-01-27", "close": 0.19612, "volume": 25495.0}, {"date": "2016-01-28", "close": 0.19612, "volume": 96777.0}, {"date": "2016-01-29", "close": 0.205926, "volume": 79805.0}, {"date": "2016-02-01", "close": 0.19612, "volume": 142508.0}, {"date": "2016-02-03", "close": 0.186314, "volume": 31264.0}, {"date": "2016-02-04", "close": 0.191217, "volume": 15297.0}, {"date": "2016-02-05", "close": 0.19612, "volume": 4429.0}, {"date": "2016-02-08", "close": 0.19612, "volume": 10868.0}, {"date": "2016-02-09", "close": 0.181411, "volume": 157445.0}, {"date": "2016-02-17", "close": 0.19612, "volume": 112176.0}, {"date": "2016-02-19", "close": 0.19612, "volume": 7648.0}, {"date": "2016-02-23", "close": 0.186314, "volume": 36712.0}, {"date": "2016-02-24", "close": 0.191217, "volume": 68326.0}, {"date": "2016-02-29", "close": 0.176508, "volume": 15297.0}, {"date": "2016-03-01", "close": 0.166702, "volume": 56496.0}, {"date": "2016-03-02", "close": 0.176508, "volume": 89297.0}, {"date": "2016-03-03", "close": 0.176508, "volume": 12534.0}, {"date": "2016-03-04", "close": 0.176508, "volume": 10198.0}, {"date": "2016-03-07", "close": 0.171605, "volume": 66286.0}, {"date": "2016-03-09", "close": 0.171605, "volume": 1677.0}, {"date": "2016-03-11", "close": 0.176508, "volume": 58638.0}, {"date": "2016-03-14", "close": 0.166702, "volume": 36565.0}, {"date": "2016-03-18", "close": 0.176508, "volume": 61187.0}, {"date": "2016-03-24", "close": 0.156896, "volume": 20115.0}, {"date": "2016-03-29", "close": 0.156896, "volume": 76484.0}, {"date": "2016-03-31", "close": 0.171605, "volume": 204158.0}, {"date": "2016-04-01", "close": 0.156896, "volume": 12543.0}, {"date": "2016-04-07", "close": 0.156896, "volume": 30594.0}, {"date": "2016-04-13", "close": 0.137284, "volume": 55068.0}, {"date": "2016-04-15", "close": 0.142187, "volume": 25495.0}, {"date": "2016-04-19", "close": 0.137284, "volume": 101978.0}, {"date": "2016-04-21", "close": 0.132381, "volume": 55935.0}, {"date": "2016-04-22", "close": 0.171605, "volume": 73934.0}, {"date": "2016-04-26", "close": 0.14709, "volume": 45890.0}, {"date": "2016-04-28", "close": 0.14709, "volume": 15297.0}, {"date": "2016-05-02", "close": 0.14709, "volume": 6629.0}, {"date": "2016-05-03", "close": 0.137284, "volume": 224762.0}, {"date": "2016-05-04", "close": 0.137284, "volume": 15297.0}, {"date": "2016-05-05", "close": 0.137284, "volume": 65877.0}, {"date": "2016-05-06", "close": 0.132381, "volume": 20549.0}, {"date": "2016-05-09", "close": 0.127478, "volume": 15553.0}, {"date": "2016-05-13", "close": 0.14709, "volume": 30594.0}, {"date": "2016-05-16", "close": 0.127478, "volume": 76484.0}, {"date": "2016-05-18", "close": 0.137284, "volume": 20396.0}, {"date": "2016-05-19", "close": 0.137284, "volume": 30594.0}, {"date": "2016-05-24", "close": 0.137284, "volume": 10198.0}, {"date": "2016-05-25", "close": 0.127478, "volume": 50989.0}, {"date": "2016-05-30", "close": 0.142187, "volume": 50989.0}, {"date": "2016-06-03", "close": 0.142187, "volume": 10198.0}, {"date": "2016-06-06", "close": 0.142187, "volume": 20396.0}, {"date": "2016-06-07", "close": 0.137284, "volume": 20396.0}, {"date": "2016-06-10", "close": 0.137284, "volume": 14685.0}, {"date": "2016-06-24", "close": 0.117672, "volume": 418111.0}, {"date": "2016-06-27", "close": 0.09806, "volume": 152968.0}, {"date": "2016-06-28", "close": 0.09806, "volume": 20396.0}, {"date": "2016-06-29", "close": 0.137284, "volume": 42831.0}, {"date": "2016-06-30", "close": 0.137284, "volume": 15297.0}, {"date": "2016-07-14", "close": 0.122575, "volume": 10198.0}, {"date": "2016-07-20", "close": 0.127478, "volume": 25495.0}, {"date": "2016-07-21", "close": 0.14709, "volume": 102793.0}, {"date": "2016-07-26", "close": 0.137284, "volume": 101978.0}, {"date": "2016-07-29", "close": 0.14709, "volume": 76484.0}, {"date": "2016-08-23", "close": 0.107866, "volume": 101978.0}, {"date": "2016-08-24", "close": 0.112769, "volume": 25495.0}, {"date": "2016-09-02", "close": 0.117672, "volume": 83517.0}, {"date": "2016-09-05", "close": 0.19612, "volume": 410963.0}, {"date": "2016-09-06", "close": 0.215732, "volume": 3979800.0}, {"date": "2016-09-07", "close": 0.215732, "volume": 2444821.0}, {"date": "2016-09-08", "close": 0.191217, "volume": 1100671.0}, {"date": "2016-09-09", "close": 0.225538, "volume": 886901.0}, {"date": "2016-09-12", "close": 0.215732, "volume": 592690.0}, {"date": "2016-09-13", "close": 0.235344, "volume": 821873.0}, {"date": "2016-09-14", "close": 0.24515, "volume": 305040.0}, {"date": "2016-09-15", "close": 0.235344, "volume": 88784.0}, {"date": "2016-09-16", "close": 0.210829, "volume": 636522.0}, {"date": "2016-09-20", "close": 0.19612, "volume": 519113.0}, {"date": "2016-09-21", "close": 0.201023, "volume": 111038.0}, {"date": "2016-09-22", "close": 0.191217, "volume": 19483.0}, {"date": "2016-09-23", "close": 0.19612, "volume": 148051.0}, {"date": "2016-09-26", "close": 0.19612, "volume": 23455.0}, {"date": "2016-09-27", "close": 0.191217, "volume": 76484.0}, {"date": "2016-09-28", "close": 0.191217, "volume": 20396.0}, {"date": "2016-09-29", "close": 0.19612, "volume": 66247.0}, {"date": "2016-09-30", "close": 0.181411, "volume": 34154.0}, {"date": "2016-10-03", "close": 0.176508, "volume": 9805.0}, {"date": "2016-10-04", "close": 0.191217, "volume": 86886.0}, {"date": "2016-10-05", "close": 0.181411, "volume": 69345.0}, {"date": "2016-10-06", "close": 0.176508, "volume": 91527.0}, {"date": "2016-10-07", "close": 0.161799, "volume": 58128.0}, {"date": "2016-10-10", "close": 0.191217, "volume": 241011.0}, {"date": "2016-10-11", "close": 0.191217, "volume": 123394.0}, {"date": "2016-10-12", "close": 0.176508, "volume": 51.0}, {"date": "2016-10-13", "close": 0.176508, "volume": 92408.0}, {"date": "2016-10-17", "close": 0.166702, "volume": 83505.0}, {"date": "2016-10-18", "close": 0.166702, "volume": 25495.0}, {"date": "2016-10-19", "close": 0.166702, "volume": 14685.0}, {"date": "2016-10-21", "close": 0.166702, "volume": 30594.0}, {"date": "2016-10-26", "close": 0.166702, "volume": 31478.0}, {"date": "2016-10-27", "close": 0.161799, "volume": 12559.0}, {"date": "2016-10-28", "close": 0.166702, "volume": 54489.0}, {"date": "2016-10-31", "close": 0.161799, "volume": 40994.0}, {"date": "2016-11-01", "close": 0.161799, "volume": 6743.0}, {"date": "2016-11-02", "close": 0.156896, "volume": 64961.0}, {"date": "2016-11-03", "close": 0.156896, "volume": 71238.0}, {"date": "2016-11-04", "close": 0.137284, "volume": 86682.0}, {"date": "2016-11-07", "close": 0.14709, "volume": 26899.0}, {"date": "2016-11-09", "close": 0.14709, "volume": 117265.0}, {"date": "2016-11-10", "close": 0.137284, "volume": 35692.0}, {"date": "2016-11-17", "close": 0.137284, "volume": 20396.0}, {"date": "2016-11-18", "close": 0.14709, "volume": 68626.0}, {"date": "2016-11-21", "close": 0.142187, "volume": 60167.0}, {"date": "2016-11-22", "close": 0.14709, "volume": 40791.0}, {"date": "2016-11-30", "close": 0.14709, "volume": 58875.0}, {"date": "2016-12-02", "close": 0.137284, "volume": 50938.0}, {"date": "2016-12-05", "close": 0.137284, "volume": 47930.0}, {"date": "2016-12-07", "close": 0.171605, "volume": 371338.0}, {"date": "2016-12-08", "close": 0.156896, "volume": 124174.0}, {"date": "2016-12-09", "close": 0.161799, "volume": 9729.0}, {"date": "2016-12-12", "close": 0.151993, "volume": 38752.0}, {"date": "2016-12-13", "close": 0.161799, "volume": 4079.0}, {"date": "2016-12-14", "close": 0.151993, "volume": 46671.0}, {"date": "2016-12-15", "close": 0.156896, "volume": 53956.0}, {"date": "2016-12-16", "close": 0.14709, "volume": 47030.0}, {"date": "2016-12-19", "close": 0.14709, "volume": 133143.0}, {"date": "2016-12-20", "close": 0.14709, "volume": 8974.0}, {"date": "2016-12-22", "close": 0.181411, "volume": 417922.0}, {"date": "2016-12-23", "close": 0.186314, "volume": 63445.0}, {"date": "2016-12-28", "close": 0.201023, "volume": 172694.0}, {"date": "2016-12-29", "close": 0.201023, "volume": 8158.0}, {"date": "2017-01-03", "close": 0.176508, "volume": 130532.0}, {"date": "2017-01-04", "close": 0.186314, "volume": 85662.0}, {"date": "2017-01-05", "close": 0.19612, "volume": 51259.0}, {"date": "2017-01-06", "close": 0.19612, "volume": 18866.0}, {"date": "2017-01-09", "close": 0.186314, "volume": 117901.0}, {"date": "2017-01-10", "close": 0.176508, "volume": 111522.0}, {"date": "2017-01-11", "close": 0.181411, "volume": 57292.0}, {"date": "2017-01-12", "close": 0.186314, "volume": 8578.0}, {"date": "2017-01-13", "close": 0.186314, "volume": 63030.0}, {"date": "2017-01-16", "close": 0.166702, "volume": 254150.0}, {"date": "2017-01-19", "close": 0.186314, "volume": 86051.0}, {"date": "2017-01-20", "close": 0.171605, "volume": 28446.0}, {"date": "2017-01-23", "close": 0.176508, "volume": 40567.0}, {"date": "2017-01-24", "close": 0.171605, "volume": 22435.0}, {"date": "2017-01-25", "close": 0.171605, "volume": 67753.0}, {"date": "2017-01-27", "close": 0.166702, "volume": 69122.0}, {"date": "2017-01-30", "close": 0.166702, "volume": 58030.0}, {"date": "2017-01-31", "close": 0.176508, "volume": 53690.0}, {"date": "2017-02-01", "close": 0.166702, "volume": 13106.0}, {"date": "2017-02-02", "close": 0.161799, "volume": 70006.0}, {"date": "2017-02-03", "close": 0.161799, "volume": 29298.0}, {"date": "2017-02-06", "close": 0.166702, "volume": 96166.0}, {"date": "2017-02-08", "close": 0.161799, "volume": 25495.0}, {"date": "2017-02-09", "close": 0.161799, "volume": 5099.0}, {"date": "2017-02-10", "close": 0.176508, "volume": 73872.0}, {"date": "2017-02-13", "close": 0.166702, "volume": 29865.0}, {"date": "2017-02-14", "close": 0.166702, "volume": 5099.0}, {"date": "2017-02-15", "close": 0.181411, "volume": 13701.0}, {"date": "2017-02-16", "close": 0.176508, "volume": 20396.0}, {"date": "2017-02-17", "close": 0.161799, "volume": 134673.0}, {"date": "2017-02-20", "close": 0.161799, "volume": 10198.0}, {"date": "2017-02-21", "close": 0.161799, "volume": 39779.0}, {"date": "2017-02-22", "close": 0.161799, "volume": 39393.0}, {"date": "2017-02-23", "close": 0.151993, "volume": 20990.0}, {"date": "2017-02-24", "close": 0.151993, "volume": 5099.0}, {"date": "2017-02-27", "close": 0.14709, "volume": 31398.0}, {"date": "2017-02-28", "close": 0.14709, "volume": 15297.0}, {"date": "2017-03-01", "close": 0.14709, "volume": 28681.0}, {"date": "2017-03-02", "close": 0.14709, "volume": 23331.0}, {"date": "2017-03-03", "close": 0.142187, "volume": 67787.0}, {"date": "2017-03-07", "close": 0.137284, "volume": 40791.0}, {"date": "2017-03-08", "close": 0.156896, "volume": 17481.0}, {"date": "2017-03-09", "close": 0.142187, "volume": 40791.0}, {"date": "2017-03-10", "close": 0.142187, "volume": 7032.0}, {"date": "2017-03-13", "close": 0.142187, "volume": 5099.0}, {"date": "2017-03-14", "close": 0.142187, "volume": 17336.0}, {"date": "2017-03-15", "close": 0.142187, "volume": 48954.0}, {"date": "2017-03-17", "close": 0.142187, "volume": 9888.0}, {"date": "2017-03-20", "close": 0.142187, "volume": 5409.0}, {"date": "2017-03-22", "close": 0.14709, "volume": 126634.0}, {"date": "2017-03-23", "close": 0.142187, "volume": 114047.0}, {"date": "2017-03-24", "close": 0.156896, "volume": 126537.0}, {"date": "2017-03-27", "close": 0.156896, "volume": 12747.0}, {"date": "2017-03-28", "close": 0.166702, "volume": 204416.0}, {"date": "2017-03-29", "close": 0.161799, "volume": 15144.0}, {"date": "2017-03-31", "close": 0.156896, "volume": 26243.0}, {"date": "2017-04-06", "close": 0.14709, "volume": 79100.0}, {"date": "2017-04-07", "close": 0.14709, "volume": 13461.0}, {"date": "2017-04-10", "close": 0.151993, "volume": 70365.0}, {"date": "2017-04-12", "close": 0.161799, "volume": 50989.0}, {"date": "2017-04-13", "close": 0.166702, "volume": 39390.0}, {"date": "2017-04-18", "close": 0.166702, "volume": 64245.0}, {"date": "2017-04-19", "close": 0.156896, "volume": 34214.0}, {"date": "2017-04-20", "close": 0.14709, "volume": 37273.0}, {"date": "2017-04-21", "close": 0.14709, "volume": 55986.0}, {"date": "2017-05-01", "close": 0.151993, "volume": 44698.0}, {"date": "2017-05-02", "close": 0.151993, "volume": 74115.0}, {"date": "2017-05-03", "close": 0.151993, "volume": 50989.0}, {"date": "2017-05-10", "close": 0.16, "volume": 112500.0}, {"date": "2017-05-11", "close": 0.165, "volume": 104996.0}, {"date": "2017-05-12", "close": 0.16, "volume": 76232.0}, {"date": "2017-05-15", "close": 0.15, "volume": 28318.0}, {"date": "2017-05-16", "close": 0.155, "volume": 6650.0}, {"date": "2017-05-17", "close": 0.155, "volume": 10000.0}, {"date": "2017-05-22", "close": 0.14, "volume": 173464.0}, {"date": "2017-05-24", "close": 0.145, "volume": 6650.0}, {"date": "2017-05-25", "close": 0.145, "volume": 6000.0}, {"date": "2017-05-26", "close": 0.145, "volume": 8900.0}, {"date": "2017-05-29", "close": 0.135, "volume": 62486.0}, {"date": "2017-05-30", "close": 0.135, "volume": 30000.0}, {"date": "2017-05-31", "close": 0.12, "volume": 33765.0}, {"date": "2017-06-01", "close": 0.12, "volume": 24000.0}, {"date": "2017-06-02", "close": 0.11, "volume": 50000.0}, {"date": "2017-06-05", "close": 0.11, "volume": 74794.0}, {"date": "2017-06-07", "close": 0.115, "volume": 20000.0}, {"date": "2017-06-13", "close": 0.15, "volume": 14000.0}, {"date": "2017-06-14", "close": 0.14, "volume": 10000.0}, {"date": "2017-06-15", "close": 0.13, "volume": 10000.0}, {"date": "2017-06-16", "close": 0.16, "volume": 178186.0}, {"date": "2017-06-19", "close": 0.155, "volume": 102612.0}, {"date": "2017-06-20", "close": 0.145, "volume": 59959.0}, {"date": "2017-06-21", "close": 0.135, "volume": 29706.0}, {"date": "2017-06-22", "close": 0.135, "volume": 72000.0}, {"date": "2017-06-23", "close": 0.11, "volume": 305707.0}, {"date": "2017-06-26", "close": 0.12, "volume": 348505.0}, {"date": "2017-06-27", "close": 0.11, "volume": 614593.0}, {"date": "2017-06-28", "close": 0.11, "volume": 11400.0}, {"date": "2017-06-29", "close": 0.1, "volume": 115100.0}, {"date": "2017-06-30", "close": 0.115, "volume": 255051.0}, {"date": "2017-07-05", "close": 0.1, "volume": 47000.0}, {"date": "2017-07-06", "close": 0.14, "volume": 251640.0}, {"date": "2017-07-07", "close": 0.145, "volume": 166887.0}, {"date": "2017-07-10", "close": 0.15, "volume": 65000.0}, {"date": "2017-07-11", "close": 0.15, "volume": 40000.0}, {"date": "2017-07-13", "close": 0.145, "volume": 153514.0}, {"date": "2017-07-14", "close": 0.145, "volume": 43600.0}, {"date": "2017-07-17", "close": 0.14, "volume": 355000.0}, {"date": "2017-07-18", "close": 0.145, "volume": 31583.0}, {"date": "2017-07-19", "close": 0.14, "volume": 519189.0}, {"date": "2017-07-20", "close": 0.14, "volume": 38333.0}, {"date": "2017-07-21", "close": 0.145, "volume": 74900.0}, {"date": "2017-07-25", "close": 0.145, "volume": 706.0}, {"date": "2017-07-26", "close": 0.145, "volume": 12000.0}, {"date": "2017-07-27", "close": 0.14, "volume": 195854.0}, {"date": "2017-07-28", "close": 0.14, "volume": 20000.0}, {"date": "2017-07-31", "close": 0.145, "volume": 6891.0}, {"date": "2017-08-01", "close": 0.145, "volume": 88109.0}, {"date": "2017-08-03", "close": 0.145, "volume": 29987.0}, {"date": "2017-08-04", "close": 0.145, "volume": 48120.0}, {"date": "2017-08-07", "close": 0.14, "volume": 75000.0}, {"date": "2017-08-08", "close": 0.14, "volume": 5880.0}, {"date": "2017-08-10", "close": 0.15, "volume": 90666.0}, {"date": "2017-08-11", "close": 0.15, "volume": 15000.0}, {"date": "2017-08-14", "close": 0.145, "volume": 16813.0}, {"date": "2017-08-16", "close": 0.145, "volume": 55093.0}, {"date": "2017-08-18", "close": 0.135, "volume": 260097.0}, {"date": "2017-08-21", "close": 0.135, "volume": 50000.0}, {"date": "2017-08-22", "close": 0.135, "volume": 15000.0}, {"date": "2017-08-24", "close": 0.14, "volume": 70000.0}, {"date": "2017-08-25", "close": 0.13, "volume": 78110.0}, {"date": "2017-08-28", "close": 0.13, "volume": 67190.0}, {"date": "2017-08-30", "close": 0.14, "volume": 9050.0}, {"date": "2017-08-31", "close": 0.145, "volume": 33690.0}, {"date": "2017-09-01", "close": 0.145, "volume": 75000.0}, {"date": "2017-09-05", "close": 0.14, "volume": 28000.0}, {"date": "2017-09-07", "close": 0.135, "volume": 5880.0}, {"date": "2017-09-08", "close": 0.135, "volume": 9646.0}, {"date": "2017-09-11", "close": 0.14, "volume": 15000.0}, {"date": "2017-09-13", "close": 0.14, "volume": 530231.0}, {"date": "2017-09-14", "close": 0.15, "volume": 210721.0}, {"date": "2017-09-15", "close": 0.15, "volume": 27966.0}, {"date": "2017-09-18", "close": 0.15, "volume": 38040.0}, {"date": "2017-09-19", "close": 0.15, "volume": 101466.0}, {"date": "2017-09-20", "close": 0.145, "volume": 163963.0}, {"date": "2017-09-21", "close": 0.185, "volume": 564449.0}, {"date": "2017-09-22", "close": 0.185, "volume": 203452.0}, {"date": "2017-09-25", "close": 0.185, "volume": 7000.0}, {"date": "2017-09-26", "close": 0.185, "volume": 43916.0}, {"date": "2017-09-27", "close": 0.185, "volume": 23500.0}, {"date": "2017-09-28", "close": 0.185, "volume": 50000.0}, {"date": "2017-09-29", "close": 0.16, "volume": 9650.0}, {"date": "2017-10-02", "close": 0.17, "volume": 110026.0}, {"date": "2017-10-03", "close": 0.165, "volume": 86803.0}, {"date": "2017-10-04", "close": 0.16, "volume": 7934.0}, {"date": "2017-10-05", "close": 0.16, "volume": 58750.0}, {"date": "2017-10-06", "close": 0.155, "volume": 23000.0}, {"date": "2017-10-11", "close": 0.17, "volume": 756457.0}, {"date": "2017-10-12", "close": 0.17, "volume": 61676.0}, {"date": "2017-10-13", "close": 0.17, "volume": 338947.0}, {"date": "2017-10-16", "close": 0.175, "volume": 26700.0}, {"date": "2017-10-17", "close": 0.155, "volume": 288481.0}, {"date": "2017-10-18", "close": 0.165, "volume": 76067.0}, {"date": "2017-10-19", "close": 0.175, "volume": 378585.0}, {"date": "2017-10-20", "close": 0.16, "volume": 131479.0}, {"date": "2017-10-23", "close": 0.17, "volume": 44224.0}, {"date": "2017-10-24", "close": 0.17, "volume": 6934.0}, {"date": "2017-10-25", "close": 0.175, "volume": 35970.0}, {"date": "2017-10-26", "close": 0.16, "volume": 130700.0}, {"date": "2017-10-27", "close": 0.175, "volume": 39400.0}, {"date": "2017-10-30", "close": 0.17, "volume": 41400.0}, {"date": "2017-10-31", "close": 0.16, "volume": 28500.0}, {"date": "2017-11-01", "close": 0.185, "volume": 390987.0}, {"date": "2017-11-02", "close": 0.29, "volume": 1227644.0}, {"date": "2017-11-03", "close": 0.26, "volume": 1080984.0}, {"date": "2017-11-06", "close": 0.24, "volume": 285471.0}, {"date": "2017-11-07", "close": 0.24, "volume": 91304.0}, {"date": "2017-11-08", "close": 0.23, "volume": 207119.0}, {"date": "2017-11-09", "close": 0.255, "volume": 493263.0}, {"date": "2017-11-10", "close": 0.26, "volume": 562987.0}, {"date": "2017-11-13", "close": 0.31, "volume": 1402401.0}, {"date": "2017-11-14", "close": 0.34, "volume": 903610.0}, {"date": "2017-11-15", "close": 0.415, "volume": 1127380.0}, {"date": "2017-11-16", "close": 0.375, "volume": 710093.0}, {"date": "2017-11-17", "close": 0.405, "volume": 877949.0}, {"date": "2017-11-20", "close": 0.355, "volume": 567022.0}, {"date": "2017-11-21", "close": 0.34, "volume": 267988.0}, {"date": "2017-11-22", "close": 0.34, "volume": 134761.0}, {"date": "2017-11-23", "close": 0.32, "volume": 298831.0}, {"date": "2017-11-24", "close": 0.33, "volume": 374301.0}, {"date": "2017-11-27", "close": 0.345, "volume": 130407.0}, {"date": "2017-11-28", "close": 0.335, "volume": 56910.0}, {"date": "2017-11-29", "close": 0.38, "volume": 151750.0}, {"date": "2017-11-30", "close": 0.35, "volume": 82437.0}, {"date": "2017-12-01", "close": 0.38, "volume": 150913.0}, {"date": "2017-12-04", "close": 0.33, "volume": 329827.0}, {"date": "2017-12-05", "close": 0.315, "volume": 139519.0}, {"date": "2017-12-06", "close": 0.35, "volume": 370859.0}, {"date": "2017-12-07", "close": 0.425, "volume": 824325.0}, {"date": "2017-12-08", "close": 0.44, "volume": 1837731.0}, {"date": "2017-12-11", "close": 0.41, "volume": 286168.0}, {"date": "2017-12-12", "close": 0.435, "volume": 1021105.0}, {"date": "2017-12-13", "close": 0.42, "volume": 168945.0}, {"date": "2017-12-14", "close": 0.385, "volume": 418348.0}, {"date": "2017-12-15", "close": 0.43, "volume": 350482.0}, {"date": "2017-12-18", "close": 0.39, "volume": 702256.0}, {"date": "2017-12-19", "close": 0.395, "volume": 593028.0}, {"date": "2017-12-20", "close": 0.36, "volume": 480828.0}, {"date": "2017-12-21", "close": 0.375, "volume": 113629.0}, {"date": "2017-12-22", "close": 0.365, "volume": 180791.0}, {"date": "2017-12-27", "close": 0.37, "volume": 22161.0}, {"date": "2017-12-28", "close": 0.365, "volume": 40389.0}, {"date": "2017-12-29", "close": 0.365, "volume": 149121.0}, {"date": "2018-01-02", "close": 0.335, "volume": 145445.0}, {"date": "2018-01-03", "close": 0.39, "volume": 531745.0}, {"date": "2018-01-04", "close": 0.385, "volume": 884758.0}, {"date": "2018-01-05", "close": 0.39, "volume": 71809.0}, {"date": "2018-01-08", "close": 0.39, "volume": 25644.0}, {"date": "2018-01-09", "close": 0.375, "volume": 71191.0}, {"date": "2018-01-10", "close": 0.36, "volume": 90114.0}, {"date": "2018-01-11", "close": 0.345, "volume": 278072.0}, {"date": "2018-01-12", "close": 0.345, "volume": 268113.0}, {"date": "2018-01-15", "close": 0.34, "volume": 246686.0}, {"date": "2018-01-16", "close": 0.34, "volume": 112281.0}, {"date": "2018-01-17", "close": 0.34, "volume": 750711.0}, {"date": "2018-01-18", "close": 0.31, "volume": 413887.0}, {"date": "2018-01-19", "close": 0.33, "volume": 424823.0}, {"date": "2018-01-22", "close": 0.34, "volume": 60665.0}, {"date": "2018-01-23", "close": 0.36, "volume": 166631.0}, {"date": "2018-01-24", "close": 0.36, "volume": 123669.0}, {"date": "2018-01-25", "close": 0.35, "volume": 118970.0}, {"date": "2018-01-29", "close": 0.345, "volume": 28010.0}, {"date": "2018-01-30", "close": 0.35, "volume": 20416.0}, {"date": "2018-01-31", "close": 0.37, "volume": 167108.0}, {"date": "2018-02-01", "close": 0.385, "volume": 416341.0}, {"date": "2018-02-02", "close": 0.38, "volume": 140915.0}, {"date": "2018-02-05", "close": 0.345, "volume": 371350.0}, {"date": "2018-02-06", "close": 0.33, "volume": 421505.0}, {"date": "2018-02-07", "close": 0.34, "volume": 131216.0}, {"date": "2018-02-08", "close": 0.335, "volume": 28178.0}, {"date": "2018-02-09", "close": 0.325, "volume": 145290.0}, {"date": "2018-02-12", "close": 0.32, "volume": 53152.0}, {"date": "2018-02-13", "close": 0.325, "volume": 68348.0}, {"date": "2018-02-14", "close": 0.34, "volume": 219832.0}, {"date": "2018-02-15", "close": 0.335, "volume": 163221.0}, {"date": "2018-02-16", "close": 0.32, "volume": 53396.0}, {"date": "2018-02-19", "close": 0.325, "volume": 163848.0}, {"date": "2018-02-20", "close": 0.305, "volume": 147549.0}, {"date": "2018-02-21", "close": 0.315, "volume": 16539.0}, {"date": "2018-02-22", "close": 0.31, "volume": 3485.0}, {"date": "2018-02-23", "close": 0.29, "volume": 234893.0}, {"date": "2018-02-26", "close": 0.295, "volume": 199476.0}, {"date": "2018-02-27", "close": 0.3, "volume": 187772.0}, {"date": "2018-02-28", "close": 0.295, "volume": 31923.0}, {"date": "2018-03-01", "close": 0.265, "volume": 110389.0}, {"date": "2018-03-02", "close": 0.27, "volume": 239386.0}, {"date": "2018-03-05", "close": 0.25, "volume": 172170.0}, {"date": "2018-03-07", "close": 0.255, "volume": 42000.0}, {"date": "2018-03-08", "close": 0.26, "volume": 27001.0}, {"date": "2018-03-09", "close": 0.265, "volume": 70324.0}, {"date": "2018-03-12", "close": 0.24, "volume": 163522.0}, {"date": "2018-03-13", "close": 0.23, "volume": 289959.0}, {"date": "2018-03-14", "close": 0.22, "volume": 290608.0}, {"date": "2018-03-15", "close": 0.21, "volume": 261324.0}, {"date": "2018-03-16", "close": 0.215, "volume": 78339.0}, {"date": "2018-03-19", "close": 0.22, "volume": 68531.0}, {"date": "2018-03-20", "close": 0.23, "volume": 52094.0}, {"date": "2018-03-21", "close": 0.245, "volume": 125775.0}, {"date": "2018-03-22", "close": 0.25, "volume": 77400.0}, {"date": "2018-03-23", "close": 0.24, "volume": 49946.0}, {"date": "2018-03-26", "close": 0.24, "volume": 28600.0}, {"date": "2018-03-27", "close": 0.245, "volume": 50219.0}, {"date": "2018-03-28", "close": 0.225, "volume": 155816.0}, {"date": "2018-03-29", "close": 0.23, "volume": 46862.0}, {"date": "2018-04-03", "close": 0.2, "volume": 74662.0}, {"date": "2018-04-04", "close": 0.205, "volume": 217210.0}, {"date": "2018-04-05", "close": 0.205, "volume": 64785.0}, {"date": "2018-04-06", "close": 0.27, "volume": 868864.0}, {"date": "2018-04-09", "close": 0.315, "volume": 741327.0}, {"date": "2018-04-10", "close": 0.31, "volume": 244092.0}, {"date": "2018-04-11", "close": 0.31, "volume": 13383.0}, {"date": "2018-04-12", "close": 0.305, "volume": 39654.0}, {"date": "2018-04-13", "close": 0.3, "volume": 27000.0}, {"date": "2018-04-16", "close": 0.29, "volume": 217934.0}, {"date": "2018-04-17", "close": 0.325, "volume": 594252.0}, {"date": "2018-04-18", "close": 0.295, "volume": 303190.0}, {"date": "2018-04-19", "close": 0.29, "volume": 30999.0}, {"date": "2018-04-20", "close": 0.295, "volume": 85840.0}, {"date": "2018-04-23", "close": 0.3, "volume": 31670.0}, {"date": "2018-04-24", "close": 0.31, "volume": 155598.0}, {"date": "2018-04-26", "close": 0.31, "volume": 20092.0}, {"date": "2018-04-27", "close": 0.285, "volume": 134363.0}, {"date": "2018-04-30", "close": 0.27, "volume": 91154.0}, {"date": "2018-05-01", "close": 0.26, "volume": 31500.0}, {"date": "2018-05-02", "close": 0.26, "volume": 104078.0}, {"date": "2018-05-03", "close": 0.275, "volume": 3000.0}, {"date": "2018-05-04", "close": 0.27, "volume": 93950.0}, {"date": "2018-05-07", "close": 0.27, "volume": 46373.0}, {"date": "2018-05-08", "close": 0.26, "volume": 37662.0}, {"date": "2018-05-10", "close": 0.275, "volume": 11100.0}, {"date": "2018-05-11", "close": 0.275, "volume": 2735.0}, {"date": "2018-05-14", "close": 0.27, "volume": 4623.0}, {"date": "2018-05-15", "close": 0.27, "volume": 5000.0}, {"date": "2018-05-16", "close": 0.265, "volume": 36141.0}, {"date": "2018-05-17", "close": 0.27, "volume": 12900.0}, {"date": "2018-05-18", "close": 0.27, "volume": 14400.0}, {"date": "2018-05-21", "close": 0.28, "volume": 128128.0}, {"date": "2018-05-22", "close": 0.265, "volume": 45668.0}, {"date": "2018-05-24", "close": 0.265, "volume": 15200.0}, {"date": "2018-05-25", "close": 0.265, "volume": 35000.0}, {"date": "2018-05-28", "close": 0.26, "volume": 89895.0}, {"date": "2018-05-29", "close": 0.24, "volume": 46970.0}, {"date": "2018-05-30", "close": 0.24, "volume": 7499.0}, {"date": "2018-05-31", "close": 0.24, "volume": 38878.0}, {"date": "2018-06-01", "close": 0.245, "volume": 1806.0}, {"date": "2018-06-05", "close": 0.255, "volume": 11350.0}, {"date": "2018-06-06", "close": 0.245, "volume": 6729.0}, {"date": "2018-06-07", "close": 0.245, "volume": 4665.0}, {"date": "2018-06-08", "close": 0.24, "volume": 42090.0}, {"date": "2018-06-12", "close": 0.23, "volume": 82500.0}, {"date": "2018-06-13", "close": 0.255, "volume": 141496.0}, {"date": "2018-06-14", "close": 0.23, "volume": 7930.0}, {"date": "2018-06-15", "close": 0.24, "volume": 5733.0}, {"date": "2018-06-18", "close": 0.24, "volume": 1000.0}, {"date": "2018-06-19", "close": 0.24, "volume": 61484.0}, {"date": "2018-06-20", "close": 0.245, "volume": 10000.0}, {"date": "2018-06-22", "close": 0.23, "volume": 39136.0}, {"date": "2018-06-25", "close": 0.23, "volume": 28055.0}, {"date": "2018-06-26", "close": 0.21, "volume": 73765.0}, {"date": "2018-06-27", "close": 0.21, "volume": 80131.0}, {"date": "2018-06-28", "close": 0.22, "volume": 76546.0}, {"date": "2018-06-29", "close": 0.225, "volume": 108929.0}, {"date": "2018-07-03", "close": 0.24, "volume": 59784.0}, {"date": "2018-07-05", "close": 0.22, "volume": 116032.0}, {"date": "2018-07-06", "close": 0.235, "volume": 43900.0}, {"date": "2018-07-09", "close": 0.215, "volume": 18689.0}, {"date": "2018-07-10", "close": 0.21, "volume": 40149.0}, {"date": "2018-07-11", "close": 0.22, "volume": 6000.0}, {"date": "2018-07-12", "close": 0.21, "volume": 48522.0}, {"date": "2018-07-13", "close": 0.21, "volume": 46836.0}, {"date": "2018-07-16", "close": 0.26, "volume": 356956.0}, {"date": "2018-07-17", "close": 0.27, "volume": 297288.0}, {"date": "2018-07-18", "close": 0.24, "volume": 144331.0}, {"date": "2018-07-19", "close": 0.255, "volume": 57340.0}, {"date": "2018-07-20", "close": 0.285, "volume": 172056.0}, {"date": "2018-07-23", "close": 0.275, "volume": 112110.0}, {"date": "2018-07-24", "close": 0.255, "volume": 65303.0}, {"date": "2018-07-25", "close": 0.25, "volume": 25567.0}, {"date": "2018-07-26", "close": 0.26, "volume": 28300.0}, {"date": "2018-07-27", "close": 0.26, "volume": 67989.0}, {"date": "2018-07-30", "close": 0.27, "volume": 60276.0}, {"date": "2018-07-31", "close": 0.285, "volume": 92682.0}, {"date": "2018-08-01", "close": 0.27, "volume": 25843.0}, {"date": "2018-08-02", "close": 0.235, "volume": 186296.0}, {"date": "2018-08-03", "close": 0.225, "volume": 83348.0}, {"date": "2018-08-06", "close": 0.22, "volume": 218150.0}, {"date": "2018-08-07", "close": 0.22, "volume": 2933.0}, {"date": "2018-08-08", "close": 0.22, "volume": 66000.0}, {"date": "2018-08-09", "close": 0.225, "volume": 55978.0}, {"date": "2018-08-10", "close": 0.24, "volume": 14500.0}, {"date": "2018-08-13", "close": 0.23, "volume": 3804.0}, {"date": "2018-08-14", "close": 0.225, "volume": 110900.0}, {"date": "2018-08-15", "close": 0.23, "volume": 37544.0}, {"date": "2018-08-16", "close": 0.235, "volume": 68849.0}, {"date": "2018-08-17", "close": 0.23, "volume": 3378.0}, {"date": "2018-08-20", "close": 0.245, "volume": 57574.0}, {"date": "2018-08-21", "close": 0.265, "volume": 174624.0}, {"date": "2018-08-22", "close": 0.255, "volume": 80064.0}, {"date": "2018-08-23", "close": 0.25, "volume": 4.0}, {"date": "2018-08-24", "close": 0.25, "volume": 22051.0}, {"date": "2018-08-27", "close": 0.25, "volume": 40450.0}, {"date": "2018-08-28", "close": 0.25, "volume": 98270.0}, {"date": "2018-08-29", "close": 0.26, "volume": 48529.0}, {"date": "2018-08-30", "close": 0.26, "volume": 1000.0}, {"date": "2018-08-31", "close": 0.26, "volume": 128462.0}, {"date": "2018-09-03", "close": 0.285, "volume": 643714.0}, {"date": "2018-09-04", "close": 0.275, "volume": 489818.0}, {"date": "2018-09-05", "close": 0.265, "volume": 23268.0}, {"date": "2018-09-06", "close": 0.255, "volume": 43415.0}, {"date": "2018-09-07", "close": 0.255, "volume": 379486.0}, {"date": "2018-09-10", "close": 0.25, "volume": 27130.0}, {"date": "2018-09-11", "close": 0.25, "volume": 18013.0}, {"date": "2018-09-12", "close": 0.245, "volume": 189873.0}, {"date": "2018-09-13", "close": 0.225, "volume": 52637.0}, {"date": "2018-09-14", "close": 0.23, "volume": 55661.0}, {"date": "2018-09-17", "close": 0.21, "volume": 204000.0}, {"date": "2018-09-18", "close": 0.21, "volume": 33335.0}, {"date": "2018-09-19", "close": 0.22, "volume": 27800.0}, {"date": "2018-09-20", "close": 0.205, "volume": 216545.0}, {"date": "2018-09-21", "close": 0.215, "volume": 8450.0}, {"date": "2018-09-24", "close": 0.22, "volume": 44027.0}, {"date": "2018-09-25", "close": 0.21, "volume": 10000.0}, {"date": "2018-09-26", "close": 0.22, "volume": 91350.0}, {"date": "2018-09-27", "close": 0.25, "volume": 38320.0}, {"date": "2018-09-28", "close": 0.225, "volume": 4686.0}, {"date": "2018-10-01", "close": 0.22, "volume": 2660.0}, {"date": "2018-10-05", "close": 0.215, "volume": 389252.0}, {"date": "2018-10-09", "close": 0.21, "volume": 130754.0}, {"date": "2018-10-10", "close": 0.21, "volume": 100000.0}, {"date": "2018-10-11", "close": 0.205, "volume": 187750.0}, {"date": "2018-10-12", "close": 0.21, "volume": 85186.0}, {"date": "2018-10-15", "close": 0.2, "volume": 456405.0}, {"date": "2018-10-16", "close": 0.21, "volume": 136149.0}, {"date": "2018-10-17", "close": 0.21, "volume": 61915.0}, {"date": "2018-10-18", "close": 0.22, "volume": 74736.0}, {"date": "2018-10-19", "close": 0.22, "volume": 1000.0}, {"date": "2018-10-22", "close": 0.205, "volume": 36368.0}, {"date": "2018-10-23", "close": 0.205, "volume": 37962.0}, {"date": "2018-10-24", "close": 0.19, "volume": 112355.0}, {"date": "2018-10-26", "close": 0.195, "volume": 4100.0}, {"date": "2018-10-29", "close": 0.21, "volume": 147285.0}, {"date": "2018-10-30", "close": 0.2, "volume": 2800.0}, {"date": "2018-10-31", "close": 0.21, "volume": 55325.0}, {"date": "2018-11-01", "close": 0.195, "volume": 78479.0}, {"date": "2018-11-02", "close": 0.195, "volume": 38400.0}, {"date": "2018-11-05", "close": 0.195, "volume": 9600.0}, {"date": "2018-11-06", "close": 0.195, "volume": 32179.0}, {"date": "2018-11-07", "close": 0.215, "volume": 27024.0}, {"date": "2018-11-09", "close": 0.21, "volume": 46401.0}, {"date": "2018-11-13", "close": 0.195, "volume": 11623.0}, {"date": "2018-11-14", "close": 0.19, "volume": 4271.0}, {"date": "2018-11-15", "close": 0.17, "volume": 132251.0}, {"date": "2018-11-16", "close": 0.19, "volume": 32595.0}, {"date": "2018-11-19", "close": 0.18, "volume": 41352.0}, {"date": "2018-11-20", "close": 0.18, "volume": 83643.0}, {"date": "2018-11-21", "close": 0.175, "volume": 15665.0}, {"date": "2018-11-22", "close": 0.195, "volume": 62335.0}, {"date": "2018-11-23", "close": 0.2, "volume": 32945.0}, {"date": "2018-11-27", "close": 0.205, "volume": 37838.0}, {"date": "2018-11-28", "close": 0.215, "volume": 24001.0}, {"date": "2018-11-29", "close": 0.195, "volume": 27650.0}, {"date": "2018-11-30", "close": 0.19, "volume": 82951.0}, {"date": "2018-12-04", "close": 0.185, "volume": 6156.0}, {"date": "2018-12-05", "close": 0.17, "volume": 105000.0}, {"date": "2018-12-10", "close": 0.19, "volume": 39040.0}, {"date": "2018-12-11", "close": 0.18, "volume": 23681.0}, {"date": "2018-12-12", "close": 0.18, "volume": 10000.0}, {"date": "2018-12-13", "close": 0.195, "volume": 300.0}, {"date": "2018-12-17", "close": 0.19, "volume": 20000.0}, {"date": "2018-12-18", "close": 0.19, "volume": 16257.0}, {"date": "2018-12-19", "close": 0.185, "volume": 31743.0}, {"date": "2018-12-20", "close": 0.185, "volume": 31257.0}, {"date": "2018-12-21", "close": 0.185, "volume": 31221.0}, {"date": "2018-12-31", "close": 0.18, "volume": 27500.0}, {"date": "2019-01-02", "close": 0.18, "volume": 30322.0}, {"date": "2019-01-03", "close": 0.19, "volume": 6182.0}, {"date": "2019-01-08", "close": 0.175, "volume": 54405.0}, {"date": "2019-01-09", "close": 0.175, "volume": 69893.0}, {"date": "2019-01-11", "close": 0.175, "volume": 55842.0}, {"date": "2019-01-14", "close": 0.175, "volume": 5800.0}, {"date": "2019-01-15", "close": 0.175, "volume": 33565.0}, {"date": "2019-01-16", "close": 0.17, "volume": 13974.0}, {"date": "2019-01-17", "close": 0.17, "volume": 37364.0}, {"date": "2019-01-22", "close": 0.185, "volume": 162500.0}, {"date": "2019-01-23", "close": 0.185, "volume": 9000.0}, {"date": "2019-01-30", "close": 0.175, "volume": 1339.0}, {"date": "2019-01-31", "close": 0.175, "volume": 150057.0}, {"date": "2019-02-01", "close": 0.175, "volume": 78765.0}, {"date": "2019-02-04", "close": 0.195, "volume": 53775.0}, {"date": "2019-02-05", "close": 0.2, "volume": 2525.0}, {"date": "2019-02-06", "close": 0.2, "volume": 434833.0}, {"date": "2019-02-07", "close": 0.2, "volume": 35983.0}, {"date": "2019-02-08", "close": 0.21, "volume": 4000.0}, {"date": "2019-02-11", "close": 0.25, "volume": 118210.0}, {"date": "2019-02-12", "close": 0.22, "volume": 33456.0}, {"date": "2019-02-13", "close": 0.21, "volume": 137403.0}, {"date": "2019-02-14", "close": 0.21, "volume": 33558.0}, {"date": "2019-02-15", "close": 0.22, "volume": 15025.0}, {"date": "2019-02-18", "close": 0.245, "volume": 284529.0}, {"date": "2019-02-19", "close": 0.245, "volume": 23600.0}, {"date": "2019-02-20", "close": 0.24, "volume": 90470.0}, {"date": "2019-02-21", "close": 0.26, "volume": 197096.0}, {"date": "2019-02-22", "close": 0.27, "volume": 110875.0}, {"date": "2019-02-25", "close": 0.27, "volume": 36921.0}, {"date": "2019-02-26", "close": 0.265, "volume": 47424.0}, {"date": "2019-02-27", "close": 0.265, "volume": 29000.0}, {"date": "2019-02-28", "close": 0.265, "volume": 37786.0}, {"date": "2019-03-01", "close": 0.245, "volume": 115606.0}, {"date": "2019-03-04", "close": 0.26, "volume": 28454.0}, {"date": "2019-03-05", "close": 0.26, "volume": 3846.0}, {"date": "2019-03-06", "close": 0.235, "volume": 779.0}, {"date": "2019-03-07", "close": 0.245, "volume": 377928.0}, {"date": "2019-03-08", "close": 0.275, "volume": 62710.0}, {"date": "2019-03-11", "close": 0.25, "volume": 249852.0}, {"date": "2019-03-18", "close": 0.235, "volume": 64737.0}, {"date": "2019-03-19", "close": 0.24, "volume": 166890.0}, {"date": "2019-03-20", "close": 0.25, "volume": 102422.0}, {"date": "2019-03-21", "close": 0.28, "volume": 74559.0}, {"date": "2019-03-22", "close": 0.28, "volume": 169465.0}, {"date": "2019-03-25", "close": 0.245, "volume": 95319.0}, {"date": "2019-03-26", "close": 0.235, "volume": 110413.0}, {"date": "2019-03-27", "close": 0.235, "volume": 127038.0}, {"date": "2019-03-28", "close": 0.235, "volume": 18496.0}, {"date": "2019-03-29", "close": 0.24, "volume": 64700.0}, {"date": "2019-04-01", "close": 0.21, "volume": 561318.0}, {"date": "2019-04-02", "close": 0.215, "volume": 93242.0}, {"date": "2019-04-03", "close": 0.215, "volume": 50000.0}, {"date": "2019-04-04", "close": 0.21, "volume": 47860.0}, {"date": "2019-04-05", "close": 0.215, "volume": 23783.0}, {"date": "2019-04-08", "close": 0.215, "volume": 103651.0}, {"date": "2019-04-09", "close": 0.21, "volume": 95139.0}, {"date": "2019-04-10", "close": 0.225, "volume": 194464.0}, {"date": "2019-04-11", "close": 0.22, "volume": 20000.0}, {"date": "2019-04-12", "close": 0.245, "volume": 336120.0}, {"date": "2019-04-15", "close": 0.24, "volume": 53762.0}, {"date": "2019-04-16", "close": 0.26, "volume": 703058.0}, {"date": "2019-04-17", "close": 0.25, "volume": 286098.0}, {"date": "2019-04-18", "close": 0.255, "volume": 163851.0}, {"date": "2019-04-23", "close": 0.27, "volume": 69586.0}, {"date": "2019-04-24", "close": 0.25, "volume": 132236.0}, {"date": "2019-04-26", "close": 0.24, "volume": 60881.0}, {"date": "2019-04-29", "close": 0.215, "volume": 197066.0}, {"date": "2019-04-30", "close": 0.22, "volume": 14230.0}, {"date": "2019-05-01", "close": 0.23, "volume": 222460.0}, {"date": "2019-05-02", "close": 0.225, "volume": 59452.0}, {"date": "2019-05-03", "close": 0.215, "volume": 238755.0}, {"date": "2019-05-06", "close": 0.215, "volume": 13703.0}, {"date": "2019-05-07", "close": 0.22, "volume": 64267.0}, {"date": "2019-05-08", "close": 0.21, "volume": 40475.0}, {"date": "2019-05-09", "close": 0.225, "volume": 500.0}, {"date": "2019-05-10", "close": 0.21, "volume": 79463.0}, {"date": "2019-05-13", "close": 0.2, "volume": 481546.0}, {"date": "2019-05-14", "close": 0.21, "volume": 70500.0}, {"date": "2019-05-15", "close": 0.195, "volume": 10625.0}, {"date": "2019-05-16", "close": 0.185, "volume": 245164.0}, {"date": "2019-05-17", "close": 0.2, "volume": 44600.0}, {"date": "2019-05-20", "close": 0.19, "volume": 241863.0}, {"date": "2019-05-21", "close": 0.185, "volume": 180564.0}, {"date": "2019-05-22", "close": 0.18, "volume": 218598.0}, {"date": "2019-05-23", "close": 0.195, "volume": 110256.0}, {"date": "2019-05-24", "close": 0.185, "volume": 24462.0}, {"date": "2019-05-27", "close": 0.185, "volume": 53310.0}, {"date": "2019-05-28", "close": 0.18, "volume": 28751.0}, {"date": "2019-05-29", "close": 0.18, "volume": 134249.0}, {"date": "2019-05-30", "close": 0.2, "volume": 25000.0}, {"date": "2019-05-31", "close": 0.19, "volume": 116224.0}, {"date": "2019-06-05", "close": 0.17, "volume": 316462.0}, {"date": "2019-06-06", "close": 0.19, "volume": 90900.0}, {"date": "2019-06-07", "close": 0.175, "volume": 45680.0}, {"date": "2019-06-11", "close": 0.175, "volume": 73800.0}, {"date": "2019-06-12", "close": 0.175, "volume": 8119.0}, {"date": "2019-06-13", "close": 0.195, "volume": 83840.0}, {"date": "2019-06-14", "close": 0.19, "volume": 50700.0}, {"date": "2019-06-17", "close": 0.17, "volume": 58344.0}, {"date": "2019-06-18", "close": 0.165, "volume": 166953.0}, {"date": "2019-06-19", "close": 0.16, "volume": 207840.0}, {"date": "2019-06-20", "close": 0.16, "volume": 209354.0}, {"date": "2019-06-21", "close": 0.16, "volume": 218190.0}, {"date": "2019-06-24", "close": 0.16, "volume": 86440.0}, {"date": "2019-06-25", "close": 0.175, "volume": 77989.0}, {"date": "2019-06-26", "close": 0.165, "volume": 21000.0}, {"date": "2019-06-27", "close": 0.155, "volume": 214220.0}, {"date": "2019-06-28", "close": 0.165, "volume": 196485.0}, {"date": "2019-07-01", "close": 0.16, "volume": 12000.0}, {"date": "2019-07-02", "close": 0.16, "volume": 16580.0}, {"date": "2019-07-03", "close": 0.16, "volume": 8709.0}, {"date": "2019-07-04", "close": 0.16, "volume": 20430.0}, {"date": "2019-07-05", "close": 0.155, "volume": 63067.0}, {"date": "2019-07-08", "close": 0.155, "volume": 46451.0}, {"date": "2019-07-09", "close": 0.16, "volume": 17574.0}, {"date": "2019-07-10", "close": 0.16, "volume": 17910.0}, {"date": "2019-07-11", "close": 0.17, "volume": 70588.0}, {"date": "2019-07-16", "close": 0.16, "volume": 64647.0}, {"date": "2019-07-18", "close": 0.16, "volume": 57850.0}, {"date": "2019-07-23", "close": 0.17, "volume": 96283.0}, {"date": "2019-07-25", "close": 0.185, "volume": 107141.0}, {"date": "2019-07-26", "close": 0.185, "volume": 99187.0}, {"date": "2019-07-29", "close": 0.18, "volume": 102728.0}, {"date": "2019-07-30", "close": 0.18, "volume": 184474.0}, {"date": "2019-07-31", "close": 0.17, "volume": 204795.0}, {"date": "2019-08-01", "close": 0.17, "volume": 33000.0}, {"date": "2019-08-02", "close": 0.185, "volume": 106391.0}, {"date": "2019-08-05", "close": 0.175, "volume": 105316.0}, {"date": "2019-08-06", "close": 0.175, "volume": 11379.0}, {"date": "2019-08-07", "close": 0.17, "volume": 17999.0}, {"date": "2019-08-08", "close": 0.18, "volume": 96621.0}, {"date": "2019-08-09", "close": 0.19, "volume": 131109.0}, {"date": "2019-08-12", "close": 0.19, "volume": 10000.0}, {"date": "2019-08-13", "close": 0.175, "volume": 155431.0}, {"date": "2019-08-14", "close": 0.18, "volume": 8940.0}, {"date": "2019-08-15", "close": 0.17, "volume": 83220.0}, {"date": "2019-08-16", "close": 0.175, "volume": 8000.0}, {"date": "2019-08-21", "close": 0.18, "volume": 43346.0}, {"date": "2019-08-23", "close": 0.17, "volume": 49587.0}, {"date": "2019-08-26", "close": 0.17, "volume": 50000.0}, {"date": "2019-08-28", "close": 0.17, "volume": 1500.0}, {"date": "2019-08-29", "close": 0.18, "volume": 50825.0}, {"date": "2019-08-30", "close": 0.17, "volume": 244236.0}, {"date": "2019-09-02", "close": 0.19, "volume": 224378.0}, {"date": "2019-09-03", "close": 0.19, "volume": 41450.0}, {"date": "2019-09-05", "close": 0.19, "volume": 101800.0}, {"date": "2019-09-06", "close": 0.19, "volume": 2640.0}, {"date": "2019-09-09", "close": 0.195, "volume": 406485.0}, {"date": "2019-09-10", "close": 0.23, "volume": 773399.0}, {"date": "2019-09-11", "close": 0.225, "volume": 121506.0}, {"date": "2019-09-12", "close": 0.21, "volume": 213363.0}, {"date": "2019-09-13", "close": 0.215, "volume": 16832.0}, {"date": "2019-09-16", "close": 0.215, "volume": 1500.0}, {"date": "2019-09-17", "close": 0.2, "volume": 211108.0}, {"date": "2019-09-18", "close": 0.205, "volume": 202000.0}, {"date": "2019-09-19", "close": 0.195, "volume": 146719.0}, {"date": "2019-09-23", "close": 0.205, "volume": 59688.0}, {"date": "2019-09-24", "close": 0.195, "volume": 65523.0}, {"date": "2019-09-25", "close": 0.2, "volume": 27836.0}, {"date": "2019-09-26", "close": 0.2, "volume": 26064.0}, {"date": "2019-09-27", "close": 0.2, "volume": 63338.0}, {"date": "2019-09-30", "close": 0.2, "volume": 37787.0}, {"date": "2019-10-03", "close": 0.19, "volume": 94257.0}, {"date": "2019-10-04", "close": 0.19, "volume": 62105.0}, {"date": "2019-10-07", "close": 0.19, "volume": 1500.0}, {"date": "2019-10-08", "close": 0.19, "volume": 17481.0}, {"date": "2019-10-09", "close": 0.2, "volume": 37390.0}, {"date": "2019-10-10", "close": 0.185, "volume": 46497.0}, {"date": "2019-10-11", "close": 0.185, "volume": 10000.0}, {"date": "2019-10-14", "close": 0.185, "volume": 110000.0}, {"date": "2019-10-15", "close": 0.18, "volume": 23300.0}, {"date": "2019-10-16", "close": 0.18, "volume": 33347.0}, {"date": "2019-10-18", "close": 0.18, "volume": 53000.0}, {"date": "2019-10-21", "close": 0.185, "volume": 50599.0}, {"date": "2019-10-22", "close": 0.18, "volume": 43717.0}, {"date": "2019-10-23", "close": 0.175, "volume": 4115.0}, {"date": "2019-10-25", "close": 0.18, "volume": 80000.0}, {"date": "2019-10-28", "close": 0.185, "volume": 4425.0}, {"date": "2019-10-29", "close": 0.18, "volume": 132799.0}, {"date": "2019-10-30", "close": 0.18, "volume": 10900.0}, {"date": "2019-10-31", "close": 0.185, "volume": 24272.0}, {"date": "2019-11-01", "close": 0.19, "volume": 38025.0}, {"date": "2019-11-07", "close": 0.185, "volume": 40692.0}, {"date": "2019-11-08", "close": 0.21, "volume": 454754.0}, {"date": "2019-11-11", "close": 0.195, "volume": 172514.0}, {"date": "2019-11-12", "close": 0.19, "volume": 93806.0}, {"date": "2019-11-13", "close": 0.195, "volume": 20147.0}, {"date": "2019-11-14", "close": 0.195, "volume": 12500.0}, {"date": "2019-11-15", "close": 0.21, "volume": 60651.0}, {"date": "2019-11-18", "close": 0.215, "volume": 143093.0}, {"date": "2019-11-19", "close": 0.2, "volume": 42496.0}, {"date": "2019-11-20", "close": 0.205, "volume": 21797.0}, {"date": "2019-11-21", "close": 0.2, "volume": 40000.0}, {"date": "2019-11-22", "close": 0.21, "volume": 20499.0}, {"date": "2019-11-25", "close": 0.215, "volume": 88285.0}, {"date": "2019-11-27", "close": 0.21, "volume": 51985.0}, {"date": "2019-11-28", "close": 0.21, "volume": 35255.0}, {"date": "2019-11-29", "close": 0.22, "volume": 95199.0}, {"date": "2019-12-02", "close": 0.21, "volume": 75049.0}, {"date": "2019-12-03", "close": 0.21, "volume": 131940.0}, {"date": "2019-12-04", "close": 0.195, "volume": 50234.0}, {"date": "2019-12-05", "close": 0.195, "volume": 25976.0}, {"date": "2019-12-06", "close": 0.19, "volume": 280671.0}, {"date": "2019-12-09", "close": 0.2, "volume": 19798.0}, {"date": "2019-12-10", "close": 0.2, "volume": 18208.0}, {"date": "2019-12-11", "close": 0.2, "volume": 20000.0}, {"date": "2019-12-12", "close": 0.195, "volume": 54203.0}, {"date": "2019-12-13", "close": 0.2, "volume": 10000.0}, {"date": "2019-12-16", "close": 0.2, "volume": 19224.0}, {"date": "2019-12-17", "close": 0.195, "volume": 3511.0}, {"date": "2019-12-19", "close": 0.195, "volume": 18108.0}, {"date": "2019-12-20", "close": 0.2, "volume": 64569.0}, {"date": "2019-12-23", "close": 0.205, "volume": 87215.0}, {"date": "2019-12-24", "close": 0.195, "volume": 4223.0}, {"date": "2019-12-27", "close": 0.2, "volume": 2500.0}, {"date": "2019-12-30", "close": 0.205, "volume": 2440.0}, {"date": "2019-12-31", "close": 0.2, "volume": 38750.0}, {"date": "2020-01-03", "close": 0.205, "volume": 39024.0}, {"date": "2020-01-06", "close": 0.215, "volume": 207268.0}, {"date": "2020-01-07", "close": 0.215, "volume": 188186.0}, {"date": "2020-01-08", "close": 0.21, "volume": 200000.0}, {"date": "2020-01-10", "close": 0.2, "volume": 30960.0}, {"date": "2020-01-13", "close": 0.21, "volume": 15000.0}, {"date": "2020-01-14", "close": 0.21, "volume": 183476.0}, {"date": "2020-01-15", "close": 0.205, "volume": 9000.0}, {"date": "2020-01-16", "close": 0.205, "volume": 61289.0}, {"date": "2020-01-17", "close": 0.21, "volume": 84380.0}, {"date": "2020-01-20", "close": 0.205, "volume": 47946.0}, {"date": "2020-01-21", "close": 0.205, "volume": 18862.0}, {"date": "2020-01-22", "close": 0.205, "volume": 40000.0}, {"date": "2020-01-23", "close": 0.212, "volume": 152512.0}, {"date": "2020-01-24", "close": 0.215, "volume": 99196.0}, {"date": "2020-01-28", "close": 0.215, "volume": 133119.0}, {"date": "2020-01-29", "close": 0.205, "volume": 30500.0}, {"date": "2020-01-30", "close": 0.21, "volume": 158120.0}, {"date": "2020-01-31", "close": 0.195, "volume": 162087.0}, {"date": "2020-02-03", "close": 0.19, "volume": 220080.0}, {"date": "2020-02-04", "close": 0.195, "volume": 40504.0}, {"date": "2020-02-05", "close": 0.185, "volume": 186699.0}, {"date": "2020-02-06", "close": 0.18, "volume": 5588.0}, {"date": "2020-02-07", "close": 0.195, "volume": 83350.0}, {"date": "2020-02-10", "close": 0.19, "volume": 80562.0}, {"date": "2020-02-11", "close": 0.205, "volume": 115000.0}, {"date": "2020-02-13", "close": 0.195, "volume": 5354.0}, {"date": "2020-02-14", "close": 0.195, "volume": 7000.0}, {"date": "2020-02-18", "close": 0.2, "volume": 22829.0}, {"date": "2020-02-21", "close": 0.2, "volume": 236.0}, {"date": "2020-02-24", "close": 0.185, "volume": 188822.0}, {"date": "2020-02-25", "close": 0.17, "volume": 205264.0}, {"date": "2020-02-26", "close": 0.175, "volume": 1810.0}, {"date": "2020-02-27", "close": 0.175, "volume": 29566.0}, {"date": "2020-02-28", "close": 0.175, "volume": 52199.0}, {"date": "2020-03-02", "close": 0.16, "volume": 8073.0}, {"date": "2020-03-03", "close": 0.175, "volume": 8677.0}, {"date": "2020-03-04", "close": 0.175, "volume": 7640.0}, {"date": "2020-03-05", "close": 0.165, "volume": 118172.0}, {"date": "2020-03-06", "close": 0.165, "volume": 175254.0}, {"date": "2020-03-09", "close": 0.15, "volume": 405289.0}, {"date": "2020-03-10", "close": 0.15, "volume": 121945.0}, {"date": "2020-03-11", "close": 0.15, "volume": 11451.0}, {"date": "2020-03-12", "close": 0.12, "volume": 188084.0}, {"date": "2020-03-13", "close": 0.115, "volume": 243370.0}, {"date": "2020-03-16", "close": 0.09, "volume": 503757.0}, {"date": "2020-03-17", "close": 0.1, "volume": 211150.0}, {"date": "2020-03-18", "close": 0.1, "volume": 10000.0}, {"date": "2020-03-19", "close": 0.1, "volume": 9704.0}, {"date": "2020-03-20", "close": 0.1, "volume": 213296.0}, {"date": "2020-03-23", "close": 0.085, "volume": 249422.0}, {"date": "2020-03-24", "close": 0.094, "volume": 20000.0}, {"date": "2020-03-25", "close": 0.096, "volume": 35000.0}, {"date": "2020-03-26", "close": 0.085, "volume": 104500.0}, {"date": "2020-03-27", "close": 0.09, "volume": 82100.0}, {"date": "2020-03-31", "close": 0.086, "volume": 72411.0}, {"date": "2020-04-01", "close": 0.099, "volume": 28600.0}, {"date": "2020-04-02", "close": 0.132, "volume": 109821.0}, {"date": "2020-04-03", "close": 0.115, "volume": 57342.0}, {"date": "2020-04-06", "close": 0.12, "volume": 63503.0}, {"date": "2020-04-07", "close": 0.13, "volume": 184614.0}, {"date": "2020-04-08", "close": 0.13, "volume": 76923.0}, {"date": "2020-04-09", "close": 0.13, "volume": 131575.0}, {"date": "2020-04-14", "close": 0.13, "volume": 43327.0}, {"date": "2020-04-15", "close": 0.13, "volume": 45316.0}, {"date": "2020-04-16", "close": 0.13, "volume": 177499.0}, {"date": "2020-04-17", "close": 0.135, "volume": 90234.0}, {"date": "2020-04-20", "close": 0.14, "volume": 66782.0}, {"date": "2020-04-21", "close": 0.16, "volume": 226953.0}, {"date": "2020-04-22", "close": 0.17, "volume": 63247.0}, {"date": "2020-04-23", "close": 0.17, "volume": 53158.0}, {"date": "2020-04-24", "close": 0.18, "volume": 108526.0}, {"date": "2020-04-27", "close": 0.195, "volume": 182417.0}, {"date": "2020-04-28", "close": 0.2, "volume": 34762.0}, {"date": "2020-04-30", "close": 0.19, "volume": 69750.0}, {"date": "2020-05-01", "close": 0.19, "volume": 214420.0}, {"date": "2020-05-05", "close": 0.17, "volume": 120000.0}, {"date": "2020-05-06", "close": 0.17, "volume": 88708.0}, {"date": "2020-05-07", "close": 0.165, "volume": 59016.0}, {"date": "2020-05-08", "close": 0.18, "volume": 116717.0}, {"date": "2020-05-11", "close": 0.19, "volume": 33769.0}, {"date": "2020-05-13", "close": 0.18, "volume": 20000.0}, {"date": "2020-05-14", "close": 0.185, "volume": 22144.0}, {"date": "2020-05-15", "close": 0.185, "volume": 35362.0}, {"date": "2020-05-18", "close": 0.185, "volume": 16300.0}, {"date": "2020-05-19", "close": 0.17, "volume": 89900.0}, {"date": "2020-05-21", "close": 0.18, "volume": 4964.0}, {"date": "2020-05-22", "close": 0.17, "volume": 49801.0}, {"date": "2020-05-25", "close": 0.175, "volume": 37500.0}, {"date": "2020-05-26", "close": 0.19, "volume": 34947.0}, {"date": "2020-05-27", "close": 0.185, "volume": 98777.0}, {"date": "2020-05-28", "close": 0.18, "volume": 47663.0}, {"date": "2020-06-02", "close": 0.18, "volume": 5000.0}, {"date": "2020-06-03", "close": 0.185, "volume": 65000.0}, {"date": "2020-06-04", "close": 0.18, "volume": 51332.0}, {"date": "2020-06-05", "close": 0.225, "volume": 1391749.0}, {"date": "2020-06-09", "close": 0.225, "volume": 530867.0}, {"date": "2020-06-10", "close": 0.25, "volume": 1951098.0}, {"date": "2020-06-11", "close": 0.235, "volume": 897686.0}, {"date": "2020-06-12", "close": 0.22, "volume": 700881.0}, {"date": "2020-06-15", "close": 0.24, "volume": 547338.0}, {"date": "2020-06-16", "close": 0.25, "volume": 246904.0}, {"date": "2020-06-17", "close": 0.24, "volume": 280486.0}, {"date": "2020-06-18", "close": 0.24, "volume": 26300.0}, {"date": "2020-06-19", "close": 0.3, "volume": 2649570.0}, {"date": "2020-06-22", "close": 0.39, "volume": 2030327.0}, {"date": "2020-06-23", "close": 0.36, "volume": 956643.0}, {"date": "2020-06-24", "close": 0.34, "volume": 441780.0}, {"date": "2020-06-25", "close": 0.355, "volume": 851991.0}, {"date": "2020-06-29", "close": 0.315, "volume": 675371.0}, {"date": "2020-06-30", "close": 0.31, "volume": 761495.0}, {"date": "2020-07-01", "close": 0.32, "volume": 566992.0}, {"date": "2020-07-02", "close": 0.35, "volume": 762571.0}, {"date": "2020-07-03", "close": 0.31, "volume": 1613801.0}, {"date": "2020-07-06", "close": 0.28, "volume": 1310770.0}, {"date": "2020-07-07", "close": 0.245, "volume": 3820650.0}, {"date": "2020-07-08", "close": 0.235, "volume": 959852.0}, {"date": "2020-07-09", "close": 0.25, "volume": 1824834.0}, {"date": "2020-07-10", "close": 0.285, "volume": 8475667.0}, {"date": "2020-07-13", "close": 0.28, "volume": 5856879.0}, {"date": "2020-07-14", "close": 0.26, "volume": 2371872.0}, {"date": "2020-07-15", "close": 0.26, "volume": 1385714.0}, {"date": "2020-07-16", "close": 0.245, "volume": 1538190.0}, {"date": "2020-07-17", "close": 0.25, "volume": 623668.0}, {"date": "2020-07-20", "close": 0.25, "volume": 811896.0}, {"date": "2020-07-21", "close": 0.24, "volume": 2915082.0}, {"date": "2020-07-22", "close": 0.225, "volume": 1575934.0}, {"date": "2020-07-23", "close": 0.235, "volume": 537576.0}, {"date": "2020-07-24", "close": 0.23, "volume": 301032.0}, {"date": "2020-07-27", "close": 0.22, "volume": 1292996.0}, {"date": "2020-07-28", "close": 0.21, "volume": 1138420.0}, {"date": "2020-07-29", "close": 0.2, "volume": 1069261.0}, {"date": "2020-07-30", "close": 0.2, "volume": 1416872.0}, {"date": "2020-07-31", "close": 0.2, "volume": 890459.0}, {"date": "2020-08-03", "close": 0.205, "volume": 2110914.0}, {"date": "2020-08-04", "close": 0.22, "volume": 947928.0}, {"date": "2020-08-05", "close": 0.235, "volume": 1523334.0}, {"date": "2020-08-06", "close": 0.24, "volume": 1454467.0}, {"date": "2020-08-07", "close": 0.225, "volume": 760301.0}, {"date": "2020-08-10", "close": 0.225, "volume": 454880.0}, {"date": "2020-08-11", "close": 0.205, "volume": 990943.0}, {"date": "2020-08-12", "close": 0.205, "volume": 326941.0}, {"date": "2020-08-13", "close": 0.205, "volume": 389921.0}, {"date": "2020-08-14", "close": 0.22, "volume": 219768.0}, {"date": "2020-08-17", "close": 0.22, "volume": 157648.0}, {"date": "2020-08-18", "close": 0.22, "volume": 684418.0}, {"date": "2020-08-19", "close": 0.21, "volume": 316030.0}, {"date": "2020-08-20", "close": 0.225, "volume": 938878.0}, {"date": "2020-08-21", "close": 0.245, "volume": 3692487.0}, {"date": "2020-08-24", "close": 0.275, "volume": 3331049.0}, {"date": "2020-08-25", "close": 0.265, "volume": 1103211.0}, {"date": "2020-08-26", "close": 0.3, "volume": 3382793.0}, {"date": "2020-08-27", "close": 0.25, "volume": 6547858.0}, {"date": "2020-08-28", "close": 0.24, "volume": 2126963.0}, {"date": "2020-08-31", "close": 0.225, "volume": 1806015.0}, {"date": "2020-09-01", "close": 0.23, "volume": 1061475.0}, {"date": "2020-09-02", "close": 0.23, "volume": 694052.0}, {"date": "2020-09-03", "close": 0.24, "volume": 657722.0}, {"date": "2020-09-04", "close": 0.225, "volume": 979082.0}, {"date": "2020-09-07", "close": 0.24, "volume": 546241.0}, {"date": "2020-09-08", "close": 0.245, "volume": 324645.0}, {"date": "2020-09-09", "close": 0.235, "volume": 387860.0}, {"date": "2020-09-10", "close": 0.23, "volume": 320367.0}, {"date": "2020-09-11", "close": 0.225, "volume": 460964.0}, {"date": "2020-09-14", "close": 0.235, "volume": 204941.0}, {"date": "2020-09-15", "close": 0.24, "volume": 309303.0}, {"date": "2020-09-16", "close": 0.225, "volume": 582957.0}, {"date": "2020-09-17", "close": 0.23, "volume": 87826.0}, {"date": "2020-09-18", "close": 0.22, "volume": 542789.0}, {"date": "2020-09-21", "close": 0.22, "volume": 511690.0}, {"date": "2020-09-22", "close": 0.22, "volume": 811328.0}, {"date": "2020-09-23", "close": 0.22, "volume": 702720.0}, {"date": "2020-09-24", "close": 0.21, "volume": 234336.0}, {"date": "2020-09-25", "close": 0.22, "volume": 251747.0}, {"date": "2020-09-28", "close": 0.22, "volume": 245461.0}, {"date": "2020-09-29", "close": 0.245, "volume": 2702442.0}, {"date": "2020-09-30", "close": 0.235, "volume": 686474.0}, {"date": "2020-10-01", "close": 0.245, "volume": 155237.0}, {"date": "2020-10-02", "close": 0.24, "volume": 1786115.0}, {"date": "2020-10-05", "close": 0.235, "volume": 437228.0}, {"date": "2020-10-06", "close": 0.25, "volume": 471253.0}, {"date": "2020-10-07", "close": 0.26, "volume": 1331645.0}, {"date": "2020-10-08", "close": 0.27, "volume": 2165960.0}, {"date": "2020-10-09", "close": 0.265, "volume": 382081.0}, {"date": "2020-10-12", "close": 0.26, "volume": 336711.0}, {"date": "2020-10-13", "close": 0.26, "volume": 470410.0}, {"date": "2020-10-14", "close": 0.27, "volume": 892019.0}, {"date": "2020-10-15", "close": 0.26, "volume": 432215.0}, {"date": "2020-10-16", "close": 0.28, "volume": 5057513.0}, {"date": "2020-10-19", "close": 0.28, "volume": 2074086.0}, {"date": "2020-10-20", "close": 0.28, "volume": 523365.0}, {"date": "2020-10-21", "close": 0.285, "volume": 699611.0}, {"date": "2020-10-22", "close": 0.3, "volume": 1519644.0}, {"date": "2020-10-23", "close": 0.295, "volume": 2561530.0}, {"date": "2020-10-26", "close": 0.275, "volume": 7764048.0}, {"date": "2020-10-27", "close": 0.265, "volume": 2428416.0}, {"date": "2020-10-28", "close": 0.275, "volume": 1408935.0}, {"date": "2020-10-29", "close": 0.255, "volume": 1119033.0}, {"date": "2020-10-30", "close": 0.285, "volume": 2248348.0}, {"date": "2020-11-02", "close": 0.26, "volume": 4751779.0}, {"date": "2020-11-03", "close": 0.26, "volume": 633858.0}, {"date": "2020-11-04", "close": 0.26, "volume": 509757.0}, {"date": "2020-11-05", "close": 0.275, "volume": 465678.0}, {"date": "2020-11-06", "close": 0.26, "volume": 522054.0}, {"date": "2020-11-09", "close": 0.265, "volume": 850835.0}, {"date": "2020-11-10", "close": 0.25, "volume": 828945.0}, {"date": "2020-11-11", "close": 0.255, "volume": 376447.0}, {"date": "2020-11-12", "close": 0.25, "volume": 157732.0}, {"date": "2020-11-13", "close": 0.26, "volume": 177143.0}, {"date": "2020-11-16", "close": 0.255, "volume": 69798.0}, {"date": "2020-11-17", "close": 0.255, "volume": 340234.0}, {"date": "2020-11-18", "close": 0.26, "volume": 88869.0}, {"date": "2020-11-19", "close": 0.275, "volume": 788957.0}, {"date": "2020-11-20", "close": 0.265, "volume": 481812.0}, {"date": "2020-11-23", "close": 0.285, "volume": 1501171.0}, {"date": "2020-11-24", "close": 0.275, "volume": 986538.0}, {"date": "2020-11-25", "close": 0.27, "volume": 331322.0}, {"date": "2020-11-26", "close": 0.27, "volume": 360727.0}, {"date": "2020-11-27", "close": 0.275, "volume": 328561.0}, {"date": "2020-11-30", "close": 0.27, "volume": 171410.0}, {"date": "2020-12-01", "close": 0.275, "volume": 366864.0}, {"date": "2020-12-02", "close": 0.275, "volume": 568452.0}, {"date": "2020-12-03", "close": 0.28, "volume": 418038.0}, {"date": "2020-12-04", "close": 0.275, "volume": 419800.0}, {"date": "2020-12-07", "close": 0.275, "volume": 1206914.0}, {"date": "2020-12-08", "close": 0.275, "volume": 497128.0}, {"date": "2020-12-09", "close": 0.27, "volume": 381631.0}, {"date": "2020-12-10", "close": 0.265, "volume": 374322.0}, {"date": "2020-12-11", "close": 0.265, "volume": 482019.0}, {"date": "2020-12-14", "close": 0.27, "volume": 286603.0}, {"date": "2020-12-15", "close": 0.26, "volume": 953942.0}, {"date": "2020-12-16", "close": 0.24, "volume": 1356156.0}, {"date": "2020-12-17", "close": 0.245, "volume": 535359.0}, {"date": "2020-12-18", "close": 0.245, "volume": 400364.0}, {"date": "2020-12-21", "close": 0.245, "volume": 254312.0}, {"date": "2020-12-22", "close": 0.24, "volume": 782923.0}, {"date": "2020-12-23", "close": 0.25, "volume": 164103.0}, {"date": "2020-12-24", "close": 0.25, "volume": 113433.0}, {"date": "2020-12-29", "close": 0.25, "volume": 227828.0}, {"date": "2020-12-30", "close": 0.24, "volume": 100913.0}, {"date": "2020-12-31", "close": 0.26, "volume": 113544.0}, {"date": "2021-01-04", "close": 0.255, "volume": 146159.0}, {"date": "2021-01-05", "close": 0.26, "volume": 141446.0}, {"date": "2021-01-06", "close": 0.26, "volume": 116574.0}, {"date": "2021-01-07", "close": 0.245, "volume": 251296.0}, {"date": "2021-01-08", "close": 0.245, "volume": 77971.0}, {"date": "2021-01-11", "close": 0.245, "volume": 219535.0}, {"date": "2021-01-12", "close": 0.245, "volume": 118613.0}, {"date": "2021-01-13", "close": 0.245, "volume": 83697.0}, {"date": "2021-01-14", "close": 0.255, "volume": 497170.0}, {"date": "2021-01-15", "close": 0.25, "volume": 304307.0}, {"date": "2021-01-18", "close": 0.24, "volume": 368626.0}, {"date": "2021-01-19", "close": 0.25, "volume": 169674.0}, {"date": "2021-01-20", "close": 0.245, "volume": 1108123.0}, {"date": "2021-01-21", "close": 0.24, "volume": 311051.0}, {"date": "2021-01-22", "close": 0.265, "volume": 1929044.0}, {"date": "2021-01-25", "close": 0.25, "volume": 707946.0}, {"date": "2021-01-27", "close": 0.25, "volume": 288656.0}, {"date": "2021-01-28", "close": 0.25, "volume": 434474.0}, {"date": "2021-01-29", "close": 0.245, "volume": 1170914.0}, {"date": "2021-02-01", "close": 0.245, "volume": 108792.0}, {"date": "2021-02-02", "close": 0.255, "volume": 321136.0}, {"date": "2021-02-03", "close": 0.26, "volume": 379498.0}, {"date": "2021-02-04", "close": 0.245, "volume": 744897.0}, {"date": "2021-02-05", "close": 0.25, "volume": 490456.0}, {"date": "2021-02-08", "close": 0.265, "volume": 942980.0}, {"date": "2021-02-09", "close": 0.265, "volume": 1317756.0}, {"date": "2021-02-10", "close": 0.255, "volume": 322817.0}, {"date": "2021-02-11", "close": 0.265, "volume": 96530.0}, {"date": "2021-02-12", "close": 0.26, "volume": 883868.0}, {"date": "2021-02-15", "close": 0.36, "volume": 12637698.0}, {"date": "2021-02-16", "close": 0.335, "volume": 8271779.0}, {"date": "2021-02-17", "close": 0.36, "volume": 4544549.0}, {"date": "2021-02-18", "close": 0.46, "volume": 14247819.0}, {"date": "2021-02-19", "close": 0.395, "volume": 5221698.0}, {"date": "2021-02-22", "close": 0.425, "volume": 2831421.0}, {"date": "2021-02-23", "close": 0.455, "volume": 2271348.0}, {"date": "2021-02-24", "close": 0.435, "volume": 7421968.0}, {"date": "2021-02-25", "close": 0.435, "volume": 1988313.0}, {"date": "2021-02-26", "close": 0.405, "volume": 2494856.0}, {"date": "2021-03-01", "close": 0.385, "volume": 1411192.0}, {"date": "2021-03-02", "close": 0.38, "volume": 836152.0}, {"date": "2021-03-03", "close": 0.385, "volume": 1448057.0}, {"date": "2021-03-04", "close": 0.355, "volume": 1109602.0}, {"date": "2021-03-05", "close": 0.355, "volume": 1789593.0}, {"date": "2021-03-08", "close": 0.35, "volume": 384068.0}, {"date": "2021-03-09", "close": 0.36, "volume": 481516.0}, {"date": "2021-03-10", "close": 0.375, "volume": 376405.0}, {"date": "2021-03-11", "close": 0.39, "volume": 769100.0}, {"date": "2021-03-12", "close": 0.41, "volume": 979986.0}, {"date": "2021-03-15", "close": 0.445, "volume": 1357500.0}, {"date": "2021-03-16", "close": 0.465, "volume": 1050181.0}, {"date": "2021-03-17", "close": 0.43, "volume": 1236987.0}, {"date": "2021-03-18", "close": 0.44, "volume": 339207.0}, {"date": "2021-03-19", "close": 0.44, "volume": 554878.0}, {"date": "2021-03-22", "close": 0.44, "volume": 713576.0}, {"date": "2021-03-23", "close": 0.44, "volume": 212366.0}, {"date": "2021-03-24", "close": 0.44, "volume": 356701.0}, {"date": "2021-03-25", "close": 0.45, "volume": 162225.0}, {"date": "2021-03-26", "close": 0.5, "volume": 2971743.0}, {"date": "2021-03-29", "close": 0.49, "volume": 3268528.0}, {"date": "2021-03-30", "close": 0.495, "volume": 1285241.0}, {"date": "2021-03-31", "close": 0.5, "volume": 515222.0}, {"date": "2021-04-01", "close": 0.48, "volume": 1170989.0}, {"date": "2021-04-06", "close": 0.505, "volume": 434515.0}, {"date": "2021-04-07", "close": 0.505, "volume": 504555.0}, {"date": "2021-04-08", "close": 0.495, "volume": 383818.0}, {"date": "2021-04-09", "close": 0.52, "volume": 694111.0}, {"date": "2021-04-12", "close": 0.565, "volume": 2200447.0}, {"date": "2021-04-13", "close": 0.56, "volume": 508930.0}, {"date": "2021-04-14", "close": 0.56, "volume": 320641.0}, {"date": "2021-04-15", "close": 0.52, "volume": 1346040.0}, {"date": "2021-04-16", "close": 0.54, "volume": 1033021.0}, {"date": "2021-04-19", "close": 0.515, "volume": 575738.0}, {"date": "2021-04-20", "close": 0.515, "volume": 688759.0}, {"date": "2021-04-21", "close": 0.505, "volume": 455621.0}, {"date": "2021-04-22", "close": 0.5, "volume": 441817.0}, {"date": "2021-04-23", "close": 0.495, "volume": 837389.0}, {"date": "2021-04-26", "close": 0.49, "volume": 688290.0}, {"date": "2021-04-27", "close": 0.47, "volume": 636521.0}, {"date": "2021-04-28", "close": 0.49, "volume": 407347.0}, {"date": "2021-04-29", "close": 0.645, "volume": 13620227.0}, {"date": "2021-04-30", "close": 0.62, "volume": 2551040.0}, {"date": "2021-05-03", "close": 0.65, "volume": 1714177.0}, {"date": "2021-05-04", "close": 0.65, "volume": 735212.0}, {"date": "2021-05-05", "close": 0.635, "volume": 885404.0}, {"date": "2021-05-06", "close": 0.64, "volume": 419844.0}, {"date": "2021-05-07", "close": 0.62, "volume": 476838.0}, {"date": "2021-05-10", "close": 0.63, "volume": 354185.0}, {"date": "2021-05-11", "close": 0.61, "volume": 346377.0}, {"date": "2021-05-12", "close": 0.6, "volume": 985519.0}, {"date": "2021-05-13", "close": 0.6, "volume": 582314.0}, {"date": "2021-05-14", "close": 0.59, "volume": 398510.0}, {"date": "2021-05-17", "close": 0.6, "volume": 454956.0}, {"date": "2021-05-18", "close": 0.595, "volume": 227990.0}, {"date": "2021-05-19", "close": 0.595, "volume": 879641.0}, {"date": "2021-05-20", "close": 0.61, "volume": 708705.0}, {"date": "2021-05-21", "close": 0.605, "volume": 730446.0}, {"date": "2021-05-24", "close": 0.58, "volume": 408253.0}, {"date": "2021-05-25", "close": 0.565, "volume": 743204.0}, {"date": "2021-05-26", "close": 0.57, "volume": 488558.0}, {"date": "2021-05-27", "close": 0.59, "volume": 449133.0}, {"date": "2021-05-28", "close": 0.6, "volume": 1610667.0}, {"date": "2021-05-31", "close": 0.62, "volume": 1280055.0}, {"date": "2021-06-01", "close": 0.66, "volume": 1315710.0}, {"date": "2021-06-02", "close": 0.65, "volume": 566326.0}, {"date": "2021-06-03", "close": 0.645, "volume": 1345060.0}, {"date": "2021-06-04", "close": 0.645, "volume": 1173157.0}, {"date": "2021-06-07", "close": 0.65, "volume": 736409.0}, {"date": "2021-06-08", "close": 0.655, "volume": 451913.0}, {"date": "2021-06-09", "close": 0.66, "volume": 950892.0}, {"date": "2021-06-10", "close": 0.74, "volume": 2620749.0}, {"date": "2021-06-11", "close": 0.785, "volume": 1949328.0}, {"date": "2021-06-15", "close": 0.72, "volume": 1623741.0}, {"date": "2021-06-16", "close": 0.75, "volume": 987775.0}, {"date": "2021-06-17", "close": 0.685, "volume": 655146.0}, {"date": "2021-06-18", "close": 0.69, "volume": 664643.0}, {"date": "2021-06-21", "close": 0.675, "volume": 795577.0}, {"date": "2021-06-22", "close": 0.665, "volume": 403237.0}, {"date": "2021-06-23", "close": 0.66, "volume": 524653.0}, {"date": "2021-06-24", "close": 0.685, "volume": 401530.0}, {"date": "2021-06-25", "close": 0.68, "volume": 418103.0}, {"date": "2021-06-28", "close": 0.675, "volume": 461167.0}, {"date": "2021-06-29", "close": 0.64, "volume": 645532.0}, {"date": "2021-07-02", "close": 0.595, "volume": 2640169.0}, {"date": "2021-07-05", "close": 0.555, "volume": 2356934.0}, {"date": "2021-07-06", "close": 0.56, "volume": 578851.0}, {"date": "2021-07-07", "close": 0.545, "volume": 1557983.0}, {"date": "2021-07-08", "close": 0.515, "volume": 3292550.0}, {"date": "2021-07-09", "close": 0.515, "volume": 4542564.0}, {"date": "2021-07-12", "close": 0.505, "volume": 1199542.0}, {"date": "2021-07-13", "close": 0.505, "volume": 1346749.0}, {"date": "2021-07-14", "close": 0.51, "volume": 2118819.0}, {"date": "2021-07-15", "close": 0.525, "volume": 931261.0}, {"date": "2021-07-16", "close": 0.51, "volume": 1068648.0}, {"date": "2021-07-19", "close": 0.49, "volume": 2289287.0}, {"date": "2021-07-20", "close": 0.5, "volume": 1109571.0}, {"date": "2021-07-21", "close": 0.51, "volume": 1023864.0}, {"date": "2021-07-22", "close": 0.52, "volume": 881118.0}, {"date": "2021-07-23", "close": 0.51, "volume": 2851237.0}, {"date": "2021-07-26", "close": 0.52, "volume": 301855.0}, {"date": "2021-07-27", "close": 0.52, "volume": 235109.0}, {"date": "2021-07-28", "close": 0.51, "volume": 541796.0}, {"date": "2021-07-29", "close": 0.515, "volume": 1132512.0}, {"date": "2021-07-30", "close": 0.515, "volume": 610105.0}, {"date": "2021-08-02", "close": 0.5, "volume": 1528798.0}, {"date": "2021-08-03", "close": 0.49, "volume": 501575.0}, {"date": "2021-08-04", "close": 0.495, "volume": 518565.0}, {"date": "2021-08-05", "close": 0.495, "volume": 523045.0}, {"date": "2021-08-06", "close": 0.49, "volume": 579581.0}, {"date": "2021-08-09", "close": 0.465, "volume": 1773097.0}, {"date": "2021-08-10", "close": 0.475, "volume": 837124.0}, {"date": "2021-08-11", "close": 0.465, "volume": 612045.0}, {"date": "2021-08-12", "close": 0.53, "volume": 6432107.0}, {"date": "2021-08-13", "close": 0.54, "volume": 2879108.0}, {"date": "2021-08-16", "close": 0.525, "volume": 1591628.0}, {"date": "2021-08-17", "close": 0.515, "volume": 572846.0}, {"date": "2021-08-18", "close": 0.49, "volume": 1643582.0}, {"date": "2021-08-19", "close": 0.505, "volume": 842544.0}, {"date": "2021-08-20", "close": 0.485, "volume": 1009007.0}, {"date": "2021-08-23", "close": 0.495, "volume": 728378.0}, {"date": "2021-08-24", "close": 0.495, "volume": 450415.0}, {"date": "2021-08-25", "close": 0.5, "volume": 445014.0}, {"date": "2021-08-26", "close": 0.5, "volume": 501003.0}, {"date": "2021-08-27", "close": 0.5, "volume": 386717.0}, {"date": "2021-08-30", "close": 0.49, "volume": 451274.0}, {"date": "2021-08-31", "close": 0.495, "volume": 800956.0}, {"date": "2021-09-01", "close": 0.51, "volume": 585987.0}, {"date": "2021-09-02", "close": 0.49, "volume": 2030568.0}, {"date": "2021-09-03", "close": 0.5, "volume": 1618565.0}, {"date": "2021-09-06", "close": 0.505, "volume": 750012.0}, {"date": "2021-09-07", "close": 0.495, "volume": 1080461.0}, {"date": "2021-09-08", "close": 0.49, "volume": 1439084.0}, {"date": "2021-09-09", "close": 0.48, "volume": 921313.0}, {"date": "2021-09-10", "close": 0.485, "volume": 285305.0}, {"date": "2021-09-13", "close": 0.5, "volume": 1321884.0}, {"date": "2021-09-14", "close": 0.495, "volume": 364272.0}, {"date": "2021-09-15", "close": 0.48, "volume": 987037.0}, {"date": "2021-09-16", "close": 0.485, "volume": 393877.0}, {"date": "2021-09-17", "close": 0.5, "volume": 1832390.0}, {"date": "2021-09-20", "close": 0.44, "volume": 4190028.0}, {"date": "2021-09-21", "close": 0.45, "volume": 991072.0}, {"date": "2021-09-22", "close": 0.45, "volume": 1425547.0}, {"date": "2021-09-23", "close": 0.45, "volume": 913707.0}, {"date": "2021-09-24", "close": 0.48, "volume": 1285701.0}, {"date": "2021-09-27", "close": 0.475, "volume": 949595.0}, {"date": "2021-09-28", "close": 0.465, "volume": 579346.0}, {"date": "2021-09-29", "close": 0.46, "volume": 535313.0}, {"date": "2021-09-30", "close": 0.44, "volume": 875377.0}, {"date": "2021-10-01", "close": 0.43, "volume": 861573.0}, {"date": "2021-10-04", "close": 0.43, "volume": 486603.0}, {"date": "2021-10-05", "close": 0.415, "volume": 946296.0}, {"date": "2021-10-06", "close": 0.425, "volume": 963122.0}, {"date": "2021-10-07", "close": 0.445, "volume": 753241.0}, {"date": "2021-10-08", "close": 0.455, "volume": 719557.0}, {"date": "2021-10-11", "close": 0.445, "volume": 665519.0}, {"date": "2021-10-12", "close": 0.435, "volume": 524794.0}, {"date": "2021-10-13", "close": 0.44, "volume": 223379.0}, {"date": "2021-10-14", "close": 0.465, "volume": 524110.0}, {"date": "2021-10-15", "close": 0.45, "volume": 708741.0}, {"date": "2021-10-18", "close": 0.455, "volume": 273171.0}, {"date": "2021-10-19", "close": 0.435, "volume": 1039183.0}, {"date": "2021-10-20", "close": 0.465, "volume": 918319.0}, {"date": "2021-10-21", "close": 0.445, "volume": 331631.0}, {"date": "2021-10-22", "close": 0.445, "volume": 141391.0}, {"date": "2021-10-25", "close": 0.44, "volume": 692381.0}, {"date": "2021-10-26", "close": 0.445, "volume": 364494.0}, {"date": "2021-10-27", "close": 0.45, "volume": 245983.0}, {"date": "2021-10-28", "close": 0.44, "volume": 1047514.0}, {"date": "2021-10-29", "close": 0.43, "volume": 1116771.0}, {"date": "2021-11-01", "close": 0.42, "volume": 986155.0}, {"date": "2021-11-02", "close": 0.4, "volume": 1171769.0}, {"date": "2021-11-03", "close": 0.39, "volume": 1795983.0}, {"date": "2021-11-04", "close": 0.39, "volume": 723343.0}, {"date": "2021-11-05", "close": 0.4, "volume": 1609854.0}, {"date": "2021-11-08", "close": 0.415, "volume": 1338802.0}, {"date": "2021-11-09", "close": 0.405, "volume": 587081.0}, {"date": "2021-11-10", "close": 0.415, "volume": 494776.0}, {"date": "2021-11-11", "close": 0.405, "volume": 191743.0}, {"date": "2021-11-12", "close": 0.405, "volume": 811196.0}, {"date": "2021-11-15", "close": 0.415, "volume": 202042.0}, {"date": "2021-11-16", "close": 0.395, "volume": 1144021.0}, {"date": "2021-11-17", "close": 0.385, "volume": 350217.0}, {"date": "2021-11-18", "close": 0.375, "volume": 281473.0}, {"date": "2021-11-19", "close": 0.38, "volume": 560538.0}, {"date": "2021-11-22", "close": 0.38, "volume": 194317.0}, {"date": "2021-11-23", "close": 0.365, "volume": 982035.0}, {"date": "2021-11-24", "close": 0.365, "volume": 572394.0}, {"date": "2021-11-25", "close": 0.34, "volume": 2195195.0}, {"date": "2021-11-26", "close": 0.33, "volume": 1491379.0}, {"date": "2021-11-29", "close": 0.31, "volume": 1655307.0}, {"date": "2021-11-30", "close": 0.345, "volume": 840582.0}, {"date": "2021-12-01", "close": 0.33, "volume": 510869.0}, {"date": "2021-12-02", "close": 0.325, "volume": 1073489.0}, {"date": "2021-12-03", "close": 0.3, "volume": 898393.0}, {"date": "2021-12-06", "close": 0.285, "volume": 1141297.0}, {"date": "2021-12-07", "close": 0.305, "volume": 941000.0}, {"date": "2021-12-08", "close": 0.3, "volume": 612670.0}, {"date": "2021-12-09", "close": 0.32, "volume": 756850.0}, {"date": "2021-12-10", "close": 0.3, "volume": 836251.0}, {"date": "2021-12-13", "close": 0.29, "volume": 401474.0}, {"date": "2021-12-14", "close": 0.295, "volume": 877514.0}, {"date": "2021-12-15", "close": 0.29, "volume": 243520.0}, {"date": "2021-12-16", "close": 0.285, "volume": 124033.0}, {"date": "2021-12-17", "close": 0.275, "volume": 766905.0}, {"date": "2021-12-20", "close": 0.275, "volume": 369094.0}, {"date": "2021-12-21", "close": 0.295, "volume": 316331.0}, {"date": "2021-12-22", "close": 0.3, "volume": 268474.0}, {"date": "2021-12-23", "close": 0.295, "volume": 498577.0}, {"date": "2021-12-24", "close": 0.3, "volume": 48227.0}, {"date": "2021-12-29", "close": 0.295, "volume": 407163.0}, {"date": "2021-12-30", "close": 0.3, "volume": 161773.0}, {"date": "2021-12-31", "close": 0.3, "volume": 198987.0}, {"date": "2022-01-04", "close": 0.305, "volume": 632424.0}, {"date": "2022-01-05", "close": 0.295, "volume": 253282.0}, {"date": "2022-01-06", "close": 0.29, "volume": 926646.0}, {"date": "2022-01-07", "close": 0.285, "volume": 307761.0}, {"date": "2022-01-10", "close": 0.29, "volume": 968941.0}, {"date": "2022-01-11", "close": 0.295, "volume": 253053.0}, {"date": "2022-01-12", "close": 0.355, "volume": 2091825.0}, {"date": "2022-01-13", "close": 0.34, "volume": 1093616.0}, {"date": "2022-01-14", "close": 0.35, "volume": 684338.0}, {"date": "2022-01-17", "close": 0.345, "volume": 537281.0}, {"date": "2022-01-18", "close": 0.335, "volume": 637790.0}, {"date": "2022-01-19", "close": 0.33, "volume": 607844.0}, {"date": "2022-01-20", "close": 0.33, "volume": 406881.0}, {"date": "2022-01-21", "close": 0.315, "volume": 662131.0}, {"date": "2022-01-24", "close": 0.3, "volume": 866391.0}, {"date": "2022-01-25", "close": 0.29, "volume": 769656.0}, {"date": "2022-01-27", "close": 0.275, "volume": 1291272.0}, {"date": "2022-01-28", "close": 0.285, "volume": 266453.0}, {"date": "2022-01-31", "close": 0.3, "volume": 639912.0}, {"date": "2022-02-01", "close": 0.3, "volume": 835739.0}, {"date": "2022-02-02", "close": 0.295, "volume": 352714.0}, {"date": "2022-02-03", "close": 0.285, "volume": 381403.0}, {"date": "2022-02-04", "close": 0.29, "volume": 414646.0}, {"date": "2022-02-07", "close": 0.28, "volume": 1111057.0}, {"date": "2022-02-08", "close": 0.29, "volume": 228544.0}, {"date": "2022-02-09", "close": 0.285, "volume": 416052.0}, {"date": "2022-02-10", "close": 0.295, "volume": 260502.0}, {"date": "2022-02-11", "close": 0.3, "volume": 117861.0}, {"date": "2022-02-14", "close": 0.305, "volume": 615119.0}, {"date": "2022-02-15", "close": 0.295, "volume": 534621.0}, {"date": "2022-02-16", "close": 0.285, "volume": 465570.0}, {"date": "2022-02-17", "close": 0.26, "volume": 1492619.0}, {"date": "2022-02-18", "close": 0.27, "volume": 144638.0}, {"date": "2022-02-21", "close": 0.25, "volume": 1321624.0}, {"date": "2022-02-22", "close": 0.23, "volume": 775925.0}, {"date": "2022-02-23", "close": 0.25, "volume": 595460.0}, {"date": "2022-02-24", "close": 0.225, "volume": 1137287.0}, {"date": "2022-02-25", "close": 0.22, "volume": 438027.0}, {"date": "2022-02-28", "close": 0.235, "volume": 1106347.0}, {"date": "2022-03-01", "close": 0.235, "volume": 861449.0}, {"date": "2022-03-02", "close": 0.225, "volume": 527261.0}, {"date": "2022-03-03", "close": 0.245, "volume": 658267.0}, {"date": "2022-03-04", "close": 0.225, "volume": 991691.0}, {"date": "2022-03-07", "close": 0.21, "volume": 721100.0}, {"date": "2022-03-08", "close": 0.21, "volume": 1237497.0}, {"date": "2022-03-09", "close": 0.22, "volume": 317038.0}, {"date": "2022-03-10", "close": 0.215, "volume": 61371.0}, {"date": "2022-03-11", "close": 0.215, "volume": 172804.0}, {"date": "2022-03-14", "close": 0.21, "volume": 318062.0}, {"date": "2022-03-15", "close": 0.195, "volume": 1657222.0}, {"date": "2022-03-16", "close": 0.2, "volume": 863387.0}, {"date": "2022-03-17", "close": 0.2, "volume": 984261.0}, {"date": "2022-03-18", "close": 0.195, "volume": 713697.0}, {"date": "2022-03-21", "close": 0.19, "volume": 1134601.0}, {"date": "2022-03-22", "close": 0.205, "volume": 366753.0}, {"date": "2022-03-23", "close": 0.205, "volume": 332961.0}, {"date": "2022-03-24", "close": 0.23, "volume": 1774787.0}, {"date": "2022-03-25", "close": 0.215, "volume": 379382.0}, {"date": "2022-03-28", "close": 0.215, "volume": 319095.0}, {"date": "2022-03-29", "close": 0.215, "volume": 627872.0}, {"date": "2022-03-30", "close": 0.215, "volume": 229275.0}, {"date": "2022-03-31", "close": 0.23, "volume": 1152772.0}, {"date": "2022-04-01", "close": 0.245, "volume": 1206558.0}, {"date": "2022-04-04", "close": 0.25, "volume": 1516436.0}, {"date": "2022-04-05", "close": 0.235, "volume": 907014.0}, {"date": "2022-04-06", "close": 0.235, "volume": 184784.0}, {"date": "2022-04-07", "close": 0.245, "volume": 166474.0}, {"date": "2022-04-08", "close": 0.235, "volume": 140823.0}, {"date": "2022-04-11", "close": 0.235, "volume": 372276.0}, {"date": "2022-04-12", "close": 0.23, "volume": 814421.0}, {"date": "2022-04-13", "close": 0.23, "volume": 238594.0}, {"date": "2022-04-14", "close": 0.235, "volume": 132230.0}, {"date": "2022-04-19", "close": 0.235, "volume": 252420.0}, {"date": "2022-04-20", "close": 0.27, "volume": 997648.0}, {"date": "2022-04-21", "close": 0.255, "volume": 326859.0}, {"date": "2022-04-22", "close": 0.24, "volume": 710220.0}, {"date": "2022-04-26", "close": 0.23, "volume": 444616.0}, {"date": "2022-04-27", "close": 0.225, "volume": 321299.0}, {"date": "2022-04-28", "close": 0.23, "volume": 455836.0}, {"date": "2022-04-29", "close": 0.235, "volume": 406901.0}, {"date": "2022-05-02", "close": 0.24, "volume": 409238.0}, {"date": "2022-05-03", "close": 0.25, "volume": 564980.0}, {"date": "2022-05-04", "close": 0.23, "volume": 1107945.0}, {"date": "2022-05-05", "close": 0.23, "volume": 406336.0}, {"date": "2022-05-06", "close": 0.225, "volume": 313589.0}, {"date": "2022-05-09", "close": 0.21, "volume": 691382.0}, {"date": "2022-05-10", "close": 0.225, "volume": 1058966.0}, {"date": "2022-05-11", "close": 0.22, "volume": 566189.0}, {"date": "2022-05-12", "close": 0.2, "volume": 248343.0}, {"date": "2022-05-13", "close": 0.2, "volume": 131467.0}, {"date": "2022-05-16", "close": 0.2, "volume": 295122.0}, {"date": "2022-05-17", "close": 0.2, "volume": 107748.0}, {"date": "2022-05-18", "close": 0.2, "volume": 210774.0}, {"date": "2022-05-19", "close": 0.215, "volume": 590506.0}, {"date": "2022-05-20", "close": 0.23, "volume": 2183045.0}, {"date": "2022-05-23", "close": 0.21, "volume": 679926.0}, {"date": "2022-05-24", "close": 0.23, "volume": 354849.0}, {"date": "2022-05-25", "close": 0.22, "volume": 18133.0}, {"date": "2022-05-26", "close": 0.23, "volume": 152683.0}, {"date": "2022-05-27", "close": 0.225, "volume": 92665.0}, {"date": "2022-05-30", "close": 0.2275, "volume": 56797.0}, {"date": "2022-05-31", "close": 0.225, "volume": 47932.0}, {"date": "2022-06-01", "close": 0.2, "volume": 487804.0}, {"date": "2022-06-02", "close": 0.215, "volume": 294173.0}, {"date": "2022-06-03", "close": 0.2, "volume": 371774.0}, {"date": "2022-06-06", "close": 0.2, "volume": 327137.0}, {"date": "2022-06-07", "close": 0.195, "volume": 525431.0}, {"date": "2022-06-08", "close": 0.19, "volume": 188453.0}, {"date": "2022-06-09", "close": 0.18, "volume": 658639.0}, {"date": "2022-06-10", "close": 0.18, "volume": 586861.0}, {"date": "2022-06-14", "close": 0.165, "volume": 1226231.0}, {"date": "2022-06-15", "close": 0.155, "volume": 643486.0}, {"date": "2022-06-16", "close": 0.165, "volume": 1549098.0}, {"date": "2022-06-17", "close": 0.16, "volume": 249296.0}, {"date": "2022-06-20", "close": 0.16, "volume": 348865.0}, {"date": "2022-06-21", "close": 0.155, "volume": 328851.0}, {"date": "2022-06-22", "close": 0.15, "volume": 319740.0}, {"date": "2022-06-23", "close": 0.155, "volume": 342304.0}, {"date": "2022-06-24", "close": 0.165, "volume": 954795.0}, {"date": "2022-06-27", "close": 0.165, "volume": 2062422.0}, {"date": "2022-06-28", "close": 0.165, "volume": 434910.0}, {"date": "2022-06-29", "close": 0.165, "volume": 395742.0}, {"date": "2022-06-30", "close": 0.155, "volume": 1655322.0}, {"date": "2022-07-01", "close": 0.165, "volume": 490947.0}, {"date": "2022-07-04", "close": 0.17, "volume": 311083.0}, {"date": "2022-07-05", "close": 0.2, "volume": 394435.0}, {"date": "2022-07-06", "close": 0.185, "volume": 306540.0}, {"date": "2022-07-07", "close": 0.195, "volume": 147765.0}, {"date": "2022-07-08", "close": 0.205, "volume": 848918.0}, {"date": "2022-07-11", "close": 0.2, "volume": 87502.0}, {"date": "2022-07-12", "close": 0.19, "volume": 409674.0}, {"date": "2022-07-13", "close": 0.2, "volume": 77443.0}, {"date": "2022-07-14", "close": 0.2, "volume": 212470.0}, {"date": "2022-07-15", "close": 0.195, "volume": 132121.0}, {"date": "2022-07-18", "close": 0.2, "volume": 309275.0}, {"date": "2022-07-19", "close": 0.2, "volume": 412059.0}, {"date": "2022-07-20", "close": 0.22, "volume": 578873.0}, {"date": "2022-07-21", "close": 0.22, "volume": 180865.0}, {"date": "2022-07-22", "close": 0.215, "volume": 277519.0}, {"date": "2022-07-25", "close": 0.205, "volume": 159702.0}, {"date": "2022-07-26", "close": 0.2, "volume": 39989.0}, {"date": "2022-07-27", "close": 0.2, "volume": 9484.0}, {"date": "2022-07-28", "close": 0.22, "volume": 207149.0}, {"date": "2022-07-29", "close": 0.225, "volume": 955348.0}, {"date": "2022-08-01", "close": 0.21, "volume": 290480.0}, {"date": "2022-08-02", "close": 0.205, "volume": 305304.0}, {"date": "2022-08-03", "close": 0.215, "volume": 183792.0}, {"date": "2022-08-04", "close": 0.215, "volume": 449283.0}, {"date": "2022-08-05", "close": 0.2, "volume": 1134061.0}, {"date": "2022-08-08", "close": 0.2, "volume": 439377.0}, {"date": "2022-08-09", "close": 0.205, "volume": 421347.0}, {"date": "2022-08-10", "close": 0.195, "volume": 715167.0}, {"date": "2022-08-11", "close": 0.205, "volume": 78344.0}, {"date": "2022-08-15", "close": 0.24, "volume": 1394527.0}, {"date": "2022-08-16", "close": 0.22, "volume": 198656.0}, {"date": "2022-08-17", "close": 0.22, "volume": 58274.0}, {"date": "2022-08-18", "close": 0.225, "volume": 319360.0}, {"date": "2022-08-19", "close": 0.21, "volume": 101617.0}, {"date": "2022-08-22", "close": 0.21, "volume": 433292.0}, {"date": "2022-08-23", "close": 0.205, "volume": 58275.0}, {"date": "2022-08-24", "close": 0.2, "volume": 408221.0}, {"date": "2022-08-25", "close": 0.2, "volume": 245460.0}, {"date": "2022-08-26", "close": 0.2, "volume": 245584.0}, {"date": "2022-08-29", "close": 0.2, "volume": 205291.0}, {"date": "2022-08-30", "close": 0.2, "volume": 197734.0}, {"date": "2022-08-31", "close": 0.21, "volume": 242051.0}, {"date": "2022-09-01", "close": 0.2, "volume": 238043.0}, {"date": "2022-09-02", "close": 0.2, "volume": 32556.0}, {"date": "2022-09-05", "close": 0.195, "volume": 158548.0}, {"date": "2022-09-06", "close": 0.19, "volume": 323924.0}, {"date": "2022-09-07", "close": 0.195, "volume": 161669.0}, {"date": "2022-09-08", "close": 0.185, "volume": 242452.0}, {"date": "2022-09-09", "close": 0.2, "volume": 212798.0}, {"date": "2022-09-12", "close": 0.195, "volume": 141965.0}, {"date": "2022-09-13", "close": 0.19, "volume": 79480.0}, {"date": "2022-09-14", "close": 0.19, "volume": 121226.0}, {"date": "2022-09-15", "close": 0.195, "volume": 115205.0}, {"date": "2022-09-16", "close": 0.195, "volume": 21921.0}, {"date": "2022-09-19", "close": 0.185, "volume": 519296.0}, {"date": "2022-09-20", "close": 0.19, "volume": 101812.0}, {"date": "2022-09-21", "close": 0.19, "volume": 59945.0}, {"date": "2022-09-23", "close": 0.19, "volume": 63605.0}, {"date": "2022-09-26", "close": 0.185, "volume": 389651.0}, {"date": "2022-09-27", "close": 0.18, "volume": 301828.0}, {"date": "2022-09-28", "close": 0.17, "volume": 514289.0}, {"date": "2022-09-29", "close": 0.175, "volume": 334518.0}, {"date": "2022-09-30", "close": 0.175, "volume": 432462.0}, {"date": "2022-10-03", "close": 0.17, "volume": 463704.0}, {"date": "2022-10-04", "close": 0.1725, "volume": 56686.0}, {"date": "2022-10-05", "close": 0.17, "volume": 149786.0}, {"date": "2022-10-07", "close": 0.18, "volume": 249850.0}, {"date": "2022-10-10", "close": 0.16, "volume": 432070.0}, {"date": "2022-10-11", "close": 0.165, "volume": 61587.0}, {"date": "2022-10-12", "close": 0.18, "volume": 324188.0}, {"date": "2022-10-13", "close": 0.185, "volume": 151341.0}, {"date": "2022-10-14", "close": 0.185, "volume": 120681.0}, {"date": "2022-10-17", "close": 0.185, "volume": 69850.0}, {"date": "2022-10-18", "close": 0.18, "volume": 141229.0}, {"date": "2022-10-19", "close": 0.17, "volume": 491900.0}, {"date": "2022-10-20", "close": 0.175, "volume": 68104.0}, {"date": "2022-10-21", "close": 0.175, "volume": 432130.0}, {"date": "2022-10-24", "close": 0.17, "volume": 188011.0}, {"date": "2022-10-25", "close": 0.175, "volume": 178462.0}, {"date": "2022-10-26", "close": 0.175, "volume": 81479.0}, {"date": "2022-10-27", "close": 0.175, "volume": 84634.0}, {"date": "2022-10-28", "close": 0.18, "volume": 640063.0}, {"date": "2022-10-31", "close": 0.185, "volume": 640406.0}, {"date": "2022-11-02", "close": 0.185, "volume": 260249.0}, {"date": "2022-11-07", "close": 0.265, "volume": 6435539.0}, {"date": "2022-11-08", "close": 0.26, "volume": 936475.0}, {"date": "2022-11-09", "close": 0.3, "volume": 1279739.0}, {"date": "2022-11-10", "close": 0.275, "volume": 769472.0}, {"date": "2022-11-11", "close": 0.265, "volume": 653390.0}, {"date": "2022-11-14", "close": 0.265, "volume": 461954.0}, {"date": "2022-11-15", "close": 0.265, "volume": 113420.0}, {"date": "2022-11-16", "close": 0.265, "volume": 751644.0}, {"date": "2022-11-17", "close": 0.275, "volume": 324738.0}, {"date": "2022-11-18", "close": 0.275, "volume": 213781.0}, {"date": "2022-11-21", "close": 0.27, "volume": 124860.0}, {"date": "2022-11-22", "close": 0.265, "volume": 562105.0}, {"date": "2022-11-23", "close": 0.27, "volume": 181642.0}, {"date": "2022-11-24", "close": 0.255, "volume": 178050.0}, {"date": "2022-11-25", "close": 0.25, "volume": 255265.0}, {"date": "2022-11-28", "close": 0.22, "volume": 490716.0}, {"date": "2022-11-29", "close": 0.22, "volume": 208859.0}, {"date": "2022-11-30", "close": 0.235, "volume": 70789.0}, {"date": "2022-12-01", "close": 0.24, "volume": 106512.0}, {"date": "2022-12-02", "close": 0.235, "volume": 82947.0}, {"date": "2022-12-05", "close": 0.23, "volume": 108839.0}, {"date": "2022-12-06", "close": 0.235, "volume": 87318.0}, {"date": "2022-12-07", "close": 0.235, "volume": 14446.0}, {"date": "2022-12-08", "close": 0.225, "volume": 159573.0}, {"date": "2022-12-09", "close": 0.23, "volume": 139721.0}, {"date": "2022-12-12", "close": 0.22, "volume": 112381.0}, {"date": "2022-12-13", "close": 0.23, "volume": 47182.0}, {"date": "2022-12-14", "close": 0.23, "volume": 61770.0}, {"date": "2022-12-15", "close": 0.225, "volume": 109010.0}, {"date": "2022-12-16", "close": 0.23, "volume": 209934.0}, {"date": "2022-12-19", "close": 0.23, "volume": 121769.0}, {"date": "2022-12-20", "close": 0.2175, "volume": 68208.0}, {"date": "2022-12-21", "close": 0.205, "volume": 726064.0}, {"date": "2022-12-22", "close": 0.21, "volume": 54044.0}, {"date": "2022-12-23", "close": 0.215, "volume": 175183.0}, {"date": "2022-12-28", "close": 0.195, "volume": 30731.0}, {"date": "2022-12-29", "close": 0.2, "volume": 11190.0}, {"date": "2022-12-30", "close": 0.205, "volume": 221125.0}, {"date": "2023-01-03", "close": 0.21, "volume": 64525.0}, {"date": "2023-01-04", "close": 0.21, "volume": 110460.0}, {"date": "2023-01-06", "close": 0.21, "volume": 127987.0}, {"date": "2023-01-09", "close": 0.185, "volume": 751509.0}, {"date": "2023-01-10", "close": 0.19, "volume": 276897.0}, {"date": "2023-01-11", "close": 0.195, "volume": 82362.0}, {"date": "2023-01-12", "close": 0.19, "volume": 124251.0}, {"date": "2023-01-13", "close": 0.19, "volume": 72588.0}, {"date": "2023-01-16", "close": 0.195, "volume": 320788.0}, {"date": "2023-01-17", "close": 0.185, "volume": 142318.0}, {"date": "2023-01-18", "close": 0.19, "volume": 360948.0}, {"date": "2023-01-19", "close": 0.2, "volume": 144502.0}, {"date": "2023-01-20", "close": 0.2, "volume": 142903.0}, {"date": "2023-01-23", "close": 0.215, "volume": 779361.0}, {"date": "2023-01-24", "close": 0.21, "volume": 83575.0}, {"date": "2023-01-25", "close": 0.21, "volume": 23143.0}, {"date": "2023-01-27", "close": 0.21, "volume": 99788.0}, {"date": "2023-01-30", "close": 0.215, "volume": 96920.0}, {"date": "2023-01-31", "close": 0.19, "volume": 866243.0}, {"date": "2023-02-01", "close": 0.185, "volume": 392883.0}, {"date": "2023-02-02", "close": 0.195, "volume": 98781.0}, {"date": "2023-02-03", "close": 0.19, "volume": 158413.0}, {"date": "2023-02-06", "close": 0.195, "volume": 55090.0}, {"date": "2023-02-07", "close": 0.185, "volume": 211323.0}, {"date": "2023-02-08", "close": 0.195, "volume": 5128.0}, {"date": "2023-02-09", "close": 0.18, "volume": 312656.0}, {"date": "2023-02-10", "close": 0.175, "volume": 507893.0}, {"date": "2023-02-13", "close": 0.185, "volume": 94314.0}, {"date": "2023-02-14", "close": 0.17, "volume": 414955.0}, {"date": "2023-02-15", "close": 0.175, "volume": 91771.0}, {"date": "2023-02-16", "close": 0.175, "volume": 88679.0}, {"date": "2023-02-17", "close": 0.18, "volume": 72722.0}, {"date": "2023-02-20", "close": 0.165, "volume": 674487.0}, {"date": "2023-02-21", "close": 0.16, "volume": 539737.0}, {"date": "2023-02-22", "close": 0.165, "volume": 171326.0}, {"date": "2023-02-23", "close": 0.16, "volume": 228229.0}, {"date": "2023-02-24", "close": 0.155, "volume": 322529.0}, {"date": "2023-02-27", "close": 0.16, "volume": 83282.0}, {"date": "2023-02-28", "close": 0.155, "volume": 419930.0}, {"date": "2023-03-01", "close": 0.15, "volume": 1063739.0}, {"date": "2023-03-02", "close": 0.15, "volume": 239322.0}, {"date": "2023-03-03", "close": 0.15, "volume": 156236.0}, {"date": "2023-03-06", "close": 0.145, "volume": 379667.0}, {"date": "2023-03-07", "close": 0.16, "volume": 372589.0}, {"date": "2023-03-08", "close": 0.165, "volume": 278780.0}, {"date": "2023-03-09", "close": 0.165, "volume": 94760.0}, {"date": "2023-03-10", "close": 0.1625, "volume": 32060.0}, {"date": "2023-03-13", "close": 0.155, "volume": 64088.0}, {"date": "2023-03-14", "close": 0.145, "volume": 395837.0}, {"date": "2023-03-15", "close": 0.16, "volume": 69187.0}, {"date": "2023-03-16", "close": 0.16, "volume": 35918.0}, {"date": "2023-03-17", "close": 0.16, "volume": 42382.0}, {"date": "2023-03-20", "close": 0.145, "volume": 629480.0}, {"date": "2023-03-21", "close": 0.16, "volume": 83677.0}, {"date": "2023-03-22", "close": 0.145, "volume": 142863.0}, {"date": "2023-03-23", "close": 0.145, "volume": 38170.0}, {"date": "2023-03-24", "close": 0.14, "volume": 159984.0}, {"date": "2023-03-27", "close": 0.14, "volume": 17815.0}, {"date": "2023-03-28", "close": 0.135, "volume": 91891.0}, {"date": "2023-03-29", "close": 0.145, "volume": 587302.0}, {"date": "2023-03-30", "close": 0.15, "volume": 70606.0}, {"date": "2023-03-31", "close": 0.15, "volume": 117124.0}, {"date": "2023-04-03", "close": 0.14, "volume": 221829.0}, {"date": "2023-04-04", "close": 0.145, "volume": 535502.0}, {"date": "2023-04-05", "close": 0.15, "volume": 235082.0}, {"date": "2023-04-06", "close": 0.15, "volume": 155919.0}, {"date": "2023-04-11", "close": 0.155, "volume": 179758.0}, {"date": "2023-04-12", "close": 0.15, "volume": 96076.0}, {"date": "2023-04-13", "close": 0.145, "volume": 31552.0}, {"date": "2023-04-14", "close": 0.16, "volume": 285983.0}, {"date": "2023-04-17", "close": 0.165, "volume": 353882.0}, {"date": "2023-04-18", "close": 0.17, "volume": 112737.0}, {"date": "2023-04-19", "close": 0.175, "volume": 251274.0}, {"date": "2023-04-20", "close": 0.18, "volume": 117653.0}, {"date": "2023-04-21", "close": 0.165, "volume": 231517.0}, {"date": "2023-04-24", "close": 0.165, "volume": 88084.0}, {"date": "2023-04-26", "close": 0.17, "volume": 139395.0}, {"date": "2023-04-27", "close": 0.16, "volume": 77933.0}, {"date": "2023-04-28", "close": 0.16, "volume": 175540.0}, {"date": "2023-05-01", "close": 0.155, "volume": 324188.0}, {"date": "2023-05-02", "close": 0.16, "volume": 284995.0}, {"date": "2023-05-03", "close": 0.15, "volume": 131507.0}, {"date": "2023-05-04", "close": 0.15, "volume": 313999.0}, {"date": "2023-05-05", "close": 0.15, "volume": 9249.0}, {"date": "2023-05-08", "close": 0.145, "volume": 108884.0}, {"date": "2023-05-09", "close": 0.14, "volume": 274730.0}, {"date": "2023-05-10", "close": 0.145, "volume": 152222.0}, {"date": "2023-05-11", "close": 0.145, "volume": 82200.0}, {"date": "2023-05-12", "close": 0.145, "volume": 33574.0}, {"date": "2023-05-15", "close": 0.145, "volume": 22297.0}, {"date": "2023-05-16", "close": 0.14, "volume": 96479.0}, {"date": "2023-05-17", "close": 0.1375, "volume": 29064.0}, {"date": "2023-05-18", "close": 0.1375, "volume": 19608.0}, {"date": "2023-05-19", "close": 0.14, "volume": 332148.0}, {"date": "2023-05-22", "close": 0.14, "volume": 59400.0}, {"date": "2023-05-23", "close": 0.145, "volume": 114719.0}, {"date": "2023-05-24", "close": 0.14, "volume": 78000.0}, {"date": "2023-05-25", "close": 0.135, "volume": 26463.0}, {"date": "2023-05-26", "close": 0.125, "volume": 1349072.0}, {"date": "2023-05-29", "close": 0.13, "volume": 71340.0}, {"date": "2023-05-30", "close": 0.13, "volume": 90933.0}, {"date": "2023-05-31", "close": 0.13, "volume": 30881.0}, {"date": "2023-06-01", "close": 0.14, "volume": 120932.0}, {"date": "2023-06-02", "close": 0.14, "volume": 12745.0}, {"date": "2023-06-05", "close": 0.13, "volume": 22791.0}, {"date": "2023-06-06", "close": 0.14, "volume": 38271.0}, {"date": "2023-06-07", "close": 0.135, "volume": 12941.0}, {"date": "2023-06-08", "close": 0.13, "volume": 314161.0}, {"date": "2023-06-09", "close": 0.13, "volume": 806991.0}, {"date": "2023-06-13", "close": 0.12, "volume": 258732.0}, {"date": "2023-06-14", "close": 0.13, "volume": 178627.0}, {"date": "2023-06-15", "close": 0.125, "volume": 80723.0}, {"date": "2023-06-16", "close": 0.135, "volume": 45915.0}, {"date": "2023-06-19", "close": 0.13, "volume": 66873.0}, {"date": "2023-06-20", "close": 0.13, "volume": 309265.0}, {"date": "2023-06-21", "close": 0.125, "volume": 105955.0}, {"date": "2023-06-22", "close": 0.12, "volume": 295400.0}, {"date": "2023-06-23", "close": 0.125, "volume": 553532.0}, {"date": "2023-06-26", "close": 0.1225, "volume": 365902.0}, {"date": "2023-06-27", "close": 0.115, "volume": 590992.0}, {"date": "2023-06-28", "close": 0.11, "volume": 203387.0}, {"date": "2023-06-29", "close": 0.11, "volume": 331777.0}, {"date": "2023-06-30", "close": 0.12, "volume": 536200.0}, {"date": "2023-07-03", "close": 0.125, "volume": 74785.0}, {"date": "2023-07-04", "close": 0.125, "volume": 15455.0}, {"date": "2023-07-05", "close": 0.12, "volume": 47399.0}, {"date": "2023-07-06", "close": 0.12, "volume": 29.0}, {"date": "2023-07-07", "close": 0.11, "volume": 303354.0}, {"date": "2023-07-10", "close": 0.12, "volume": 200714.0}, {"date": "2023-07-11", "close": 0.115, "volume": 82448.0}, {"date": "2023-07-12", "close": 0.115, "volume": 1654.0}, {"date": "2023-07-13", "close": 0.11, "volume": 101205.0}, {"date": "2023-07-14", "close": 0.12, "volume": 220790.0}, {"date": "2023-07-17", "close": 0.13, "volume": 182011.0}, {"date": "2023-07-18", "close": 0.125, "volume": 3458.0}, {"date": "2023-07-19", "close": 0.135, "volume": 215796.0}, {"date": "2023-07-20", "close": 0.14, "volume": 190713.0}, {"date": "2023-07-21", "close": 0.14, "volume": 43500.0}, {"date": "2023-07-24", "close": 0.125, "volume": 255808.0}, {"date": "2023-07-25", "close": 0.125, "volume": 61896.0}, {"date": "2023-07-26", "close": 0.12, "volume": 59396.0}, {"date": "2023-07-27", "close": 0.125, "volume": 25692.0}, {"date": "2023-07-28", "close": 0.125, "volume": 53748.0}, {"date": "2023-07-31", "close": 0.135, "volume": 284656.0}, {"date": "2023-08-01", "close": 0.135, "volume": 99444.0}, {"date": "2023-08-02", "close": 0.135, "volume": 73.0}, {"date": "2023-08-03", "close": 0.13, "volume": 8.0}, {"date": "2023-08-04", "close": 0.12, "volume": 52678.0}, {"date": "2023-08-07", "close": 0.135, "volume": 232927.0}, {"date": "2023-08-08", "close": 0.14, "volume": 244063.0}, {"date": "2023-08-09", "close": 0.14, "volume": 72997.0}, {"date": "2023-08-10", "close": 0.14, "volume": 89015.0}, {"date": "2023-08-11", "close": 0.135, "volume": 31817.0}, {"date": "2023-08-14", "close": 0.1375, "volume": 144546.0}, {"date": "2023-08-15", "close": 0.14, "volume": 123220.0}, {"date": "2023-08-16", "close": 0.14, "volume": 35148.0}, {"date": "2023-08-17", "close": 0.1375, "volume": 7624.0}, {"date": "2023-08-18", "close": 0.125, "volume": 200570.0}, {"date": "2023-08-21", "close": 0.125, "volume": 120348.0}, {"date": "2023-08-22", "close": 0.125, "volume": 35595.0}, {"date": "2023-08-24", "close": 0.12, "volume": 45042.0}, {"date": "2023-08-25", "close": 0.115, "volume": 37328.0}, {"date": "2023-08-28", "close": 0.115, "volume": 29897.0}, {"date": "2023-08-29", "close": 0.115, "volume": 795458.0}, {"date": "2023-08-30", "close": 0.12, "volume": 241413.0}, {"date": "2023-08-31", "close": 0.115, "volume": 38905.0}, {"date": "2023-09-01", "close": 0.115, "volume": 59176.0}, {"date": "2023-09-04", "close": 0.12, "volume": 26231.0}, {"date": "2023-09-05", "close": 0.115, "volume": 16.0}, {"date": "2023-09-06", "close": 0.115, "volume": 76448.0}, {"date": "2023-09-07", "close": 0.11, "volume": 114735.0}, {"date": "2023-09-08", "close": 0.115, "volume": 59330.0}, {"date": "2023-09-11", "close": 0.11, "volume": 15710.0}, {"date": "2023-09-12", "close": 0.115, "volume": 14679.0}, {"date": "2023-09-13", "close": 0.11, "volume": 41645.0}, {"date": "2023-09-14", "close": 0.11, "volume": 55108.0}, {"date": "2023-09-15", "close": 0.11, "volume": 470031.0}, {"date": "2023-09-18", "close": 0.115, "volume": 255025.0}, {"date": "2023-09-19", "close": 0.105, "volume": 173688.0}, {"date": "2023-09-20", "close": 0.105, "volume": 94490.0}, {"date": "2023-09-21", "close": 0.11, "volume": 24134.0}, {"date": "2023-09-22", "close": 0.105, "volume": 6836.0}, {"date": "2023-09-25", "close": 0.105, "volume": 113325.0}, {"date": "2023-09-26", "close": 0.105, "volume": 5133.0}, {"date": "2023-09-27", "close": 0.1, "volume": 119949.0}, {"date": "2023-09-28", "close": 0.1, "volume": 395391.0}, {"date": "2023-09-29", "close": 0.095, "volume": 414264.0}, {"date": "2023-10-02", "close": 0.094, "volume": 262303.0}, {"date": "2023-10-03", "close": 0.092, "volume": 177512.0}, {"date": "2023-10-04", "close": 0.089, "volume": 507964.0}, {"date": "2023-10-05", "close": 0.085, "volume": 223584.0}, {"date": "2023-10-06", "close": 0.09, "volume": 160317.0}, {"date": "2023-10-09", "close": 0.086, "volume": 224541.0}, {"date": "2023-10-10", "close": 0.088, "volume": 121179.0}, {"date": "2023-10-11", "close": 0.091, "volume": 249101.0}, {"date": "2023-10-12", "close": 0.093, "volume": 204693.0}, {"date": "2023-10-13", "close": 0.099, "volume": 186968.0}, {"date": "2023-10-16", "close": 0.092, "volume": 67438.0}, {"date": "2023-10-17", "close": 0.099, "volume": 15.0}, {"date": "2023-10-18", "close": 0.092, "volume": 35247.0}, {"date": "2023-10-19", "close": 0.092, "volume": 49451.0}, {"date": "2023-10-20", "close": 0.093, "volume": 86140.0}, {"date": "2023-10-23", "close": 0.092, "volume": 64088.0}, {"date": "2023-10-24", "close": 0.095, "volume": 413268.0}, {"date": "2023-10-25", "close": 0.099, "volume": 128609.0}, {"date": "2023-10-26", "close": 0.093, "volume": 158159.0}, {"date": "2023-10-27", "close": 0.094, "volume": 118554.0}, {"date": "2023-10-30", "close": 0.094, "volume": 207248.0}, {"date": "2023-10-31", "close": 0.093, "volume": 78028.0}, {"date": "2023-11-01", "close": 0.088, "volume": 235142.0}, {"date": "2023-11-02", "close": 0.087, "volume": 194185.0}, {"date": "2023-11-03", "close": 0.09, "volume": 408521.0}, {"date": "2023-11-06", "close": 0.086, "volume": 35000.0}, {"date": "2023-11-07", "close": 0.089, "volume": 6868.0}, {"date": "2023-11-08", "close": 0.085, "volume": 52019.0}, {"date": "2023-11-09", "close": 0.096, "volume": 375223.0}, {"date": "2023-11-10", "close": 0.093, "volume": 57494.0}, {"date": "2023-11-13", "close": 0.095, "volume": 12783.0}, {"date": "2023-11-14", "close": 0.093, "volume": 89213.0}, {"date": "2023-11-15", "close": 0.095, "volume": 85749.0}, {"date": "2023-11-16", "close": 0.097, "volume": 153886.0}, {"date": "2023-11-17", "close": 0.097, "volume": 7314.0}, {"date": "2023-11-20", "close": 0.095, "volume": 26855.0}, {"date": "2023-11-21", "close": 0.093, "volume": 76800.0}, {"date": "2023-11-22", "close": 0.095, "volume": 69430.0}, {"date": "2023-11-23", "close": 0.093, "volume": 339685.0}, {"date": "2023-11-24", "close": 0.085, "volume": 535949.0}, {"date": "2023-11-27", "close": 0.083, "volume": 70920.0}, {"date": "2023-11-28", "close": 0.082, "volume": 109023.0}, {"date": "2023-11-29", "close": 0.084, "volume": 36769.0}, {"date": "2023-11-30", "close": 0.084, "volume": 36120.0}, {"date": "2023-12-01", "close": 0.08, "volume": 572830.0}, {"date": "2023-12-04", "close": 0.081, "volume": 153900.0}, {"date": "2023-12-05", "close": 0.081, "volume": 111192.0}, {"date": "2023-12-06", "close": 0.081, "volume": 22570.0}, {"date": "2023-12-07", "close": 0.083, "volume": 61570.0}, {"date": "2023-12-08", "close": 0.083, "volume": 57597.0}, {"date": "2023-12-11", "close": 0.083, "volume": 168354.0}, {"date": "2023-12-12", "close": 0.082, "volume": 112196.0}, {"date": "2023-12-13", "close": 0.084, "volume": 227162.0}, {"date": "2023-12-14", "close": 0.084, "volume": 41060.0}, {"date": "2023-12-15", "close": 0.081, "volume": 155394.0}, {"date": "2023-12-18", "close": 0.08, "volume": 195621.0}, {"date": "2023-12-19", "close": 0.082, "volume": 230514.0}, {"date": "2023-12-20", "close": 0.082, "volume": 79391.0}, {"date": "2023-12-21", "close": 0.083, "volume": 113289.0}, {"date": "2024-01-02", "close": 0.067, "volume": 905348.0}, {"date": "2024-01-03", "close": 0.062, "volume": 1527636.0}, {"date": "2024-01-04", "close": 0.064, "volume": 278167.0}, {"date": "2024-01-05", "close": 0.063, "volume": 51585.0}, {"date": "2024-01-08", "close": 0.06, "volume": 82850.0}, {"date": "2024-01-09", "close": 0.06, "volume": 160253.0}, {"date": "2024-01-10", "close": 0.063, "volume": 102005.0}, {"date": "2024-01-11", "close": 0.06, "volume": 122756.0}, {"date": "2024-01-12", "close": 0.06, "volume": 490741.0}, {"date": "2024-01-15", "close": 0.059, "volume": 420919.0}, {"date": "2024-01-16", "close": 0.057, "volume": 303092.0}, {"date": "2024-01-17", "close": 0.053, "volume": 1067121.0}, {"date": "2024-01-18", "close": 0.055, "volume": 585153.0}, {"date": "2024-01-19", "close": 0.055, "volume": 111945.0}, {"date": "2024-01-22", "close": 0.054, "volume": 387899.0}, {"date": "2024-01-23", "close": 0.054, "volume": 86186.0}, {"date": "2024-01-24", "close": 0.055, "volume": 89639.0}, {"date": "2024-01-25", "close": 0.055, "volume": 559687.0}, {"date": "2024-01-29", "close": 0.055, "volume": 319124.0}, {"date": "2024-01-31", "close": 0.053, "volume": 837893.0}, {"date": "2024-02-01", "close": 0.055, "volume": 105592.0}, {"date": "2024-02-02", "close": 0.0535, "volume": 51770.0}, {"date": "2024-02-05", "close": 0.053, "volume": 111954.0}, {"date": "2024-02-06", "close": 0.053, "volume": 72917.0}, {"date": "2024-02-07", "close": 0.055, "volume": 21860.0}, {"date": "2024-02-08", "close": 0.054, "volume": 1047369.0}, {"date": "2024-02-09", "close": 0.055, "volume": 209467.0}, {"date": "2024-02-12", "close": 0.055, "volume": 121044.0}, {"date": "2024-02-13", "close": 0.056, "volume": 143480.0}, {"date": "2024-02-14", "close": 0.057, "volume": 32380.0}, {"date": "2024-02-15", "close": 0.056, "volume": 279133.0}, {"date": "2024-02-16", "close": 0.056, "volume": 132000.0}, {"date": "2024-02-19", "close": 0.058, "volume": 514582.0}, {"date": "2024-02-20", "close": 0.059, "volume": 44482.0}, {"date": "2024-02-21", "close": 0.058, "volume": 439898.0}, {"date": "2024-02-22", "close": 0.058, "volume": 31741.0}, {"date": "2024-02-23", "close": 0.057, "volume": 245566.0}, {"date": "2024-02-26", "close": 0.055, "volume": 26330.0}, {"date": "2024-02-27", "close": 0.055, "volume": 105454.0}, {"date": "2024-02-28", "close": 0.056, "volume": 589484.0}, {"date": "2024-02-29", "close": 0.056, "volume": 80394.0}, {"date": "2024-03-01", "close": 0.056, "volume": 87637.0}, {"date": "2024-03-04", "close": 0.056, "volume": 652567.0}, {"date": "2024-03-05", "close": 0.053, "volume": 545615.0}, {"date": "2024-03-06", "close": 0.058, "volume": 215327.0}, {"date": "2024-03-07", "close": 0.06, "volume": 254520.0}, {"date": "2024-03-08", "close": 0.06, "volume": 72100.0}, {"date": "2024-03-11", "close": 0.06, "volume": 134253.0}, {"date": "2024-03-12", "close": 0.061, "volume": 180458.0}, {"date": "2024-03-13", "close": 0.069, "volume": 336931.0}, {"date": "2024-03-14", "close": 0.067, "volume": 371123.0}, {"date": "2024-03-15", "close": 0.07, "volume": 604645.0}, {"date": "2024-03-18", "close": 0.07, "volume": 141268.0}, {"date": "2024-03-19", "close": 0.067, "volume": 232625.0}, {"date": "2024-03-20", "close": 0.067, "volume": 58462.0}, {"date": "2024-03-21", "close": 0.067, "volume": 18065.0}, {"date": "2024-03-22", "close": 0.067, "volume": 2016.0}, {"date": "2024-03-25", "close": 0.065, "volume": 53503.0}, {"date": "2024-03-26", "close": 0.07, "volume": 185439.0}, {"date": "2024-03-27", "close": 0.062, "volume": 468319.0}, {"date": "2024-03-28", "close": 0.066, "volume": 68137.0}, {"date": "2024-04-02", "close": 0.064, "volume": 496192.0}, {"date": "2024-04-03", "close": 0.062, "volume": 112001.0}, {"date": "2024-04-04", "close": 0.063, "volume": 17295.0}, {"date": "2024-04-05", "close": 0.06, "volume": 319635.0}, {"date": "2024-04-08", "close": 0.061, "volume": 4202.0}, {"date": "2024-04-09", "close": 0.067, "volume": 1830449.0}, {"date": "2024-04-10", "close": 0.064, "volume": 290805.0}, {"date": "2024-04-11", "close": 0.063, "volume": 157231.0}, {"date": "2024-04-12", "close": 0.065, "volume": 93701.0}, {"date": "2024-04-15", "close": 0.061, "volume": 270925.0}, {"date": "2024-04-16", "close": 0.053, "volume": 447114.0}, {"date": "2024-04-17", "close": 0.058, "volume": 471132.0}, {"date": "2024-04-18", "close": 0.057, "volume": 9807.0}, {"date": "2024-04-19", "close": 0.056, "volume": 41832.0}, {"date": "2024-04-22", "close": 0.061, "volume": 252411.0}, {"date": "2024-04-23", "close": 0.062, "volume": 270200.0}, {"date": "2024-04-24", "close": 0.057, "volume": 173916.0}, {"date": "2024-04-26", "close": 0.062, "volume": 456170.0}, {"date": "2024-04-29", "close": 0.062, "volume": 47253.0}, {"date": "2024-04-30", "close": 0.056, "volume": 360178.0}, {"date": "2024-05-01", "close": 0.05, "volume": 857556.0}, {"date": "2024-05-02", "close": 0.05, "volume": 89000.0}, {"date": "2024-05-03", "close": 0.052, "volume": 32135.0}, {"date": "2024-05-06", "close": 0.052, "volume": 63560.0}, {"date": "2024-05-07", "close": 0.052, "volume": 69324.0}, {"date": "2024-05-08", "close": 0.052, "volume": 11666.0}, {"date": "2024-05-09", "close": 0.052, "volume": 76.0}, {"date": "2024-05-10", "close": 0.05, "volume": 299958.0}, {"date": "2024-05-13", "close": 0.052, "volume": 88948.0}, {"date": "2024-05-14", "close": 0.05, "volume": 297200.0}, {"date": "2024-05-15", "close": 0.05, "volume": 350815.0}, {"date": "2024-05-16", "close": 0.05, "volume": 79309.0}, {"date": "2024-05-17", "close": 0.05, "volume": 52482.0}, {"date": "2024-05-20", "close": 0.051, "volume": 83226.0}, {"date": "2024-05-21", "close": 0.052, "volume": 65306.0}, {"date": "2024-05-22", "close": 0.05, "volume": 8404.0}, {"date": "2024-05-23", "close": 0.05, "volume": 42962.0}, {"date": "2024-05-24", "close": 0.049, "volume": 310944.0}, {"date": "2024-05-27", "close": 0.047, "volume": 149264.0}, {"date": "2024-05-28", "close": 0.049, "volume": 385241.0}, {"date": "2024-05-29", "close": 0.045, "volume": 901811.0}, {"date": "2024-05-30", "close": 0.049, "volume": 263154.0}, {"date": "2024-05-31", "close": 0.046, "volume": 372131.0}, {"date": "2024-06-03", "close": 0.045, "volume": 429303.0}, {"date": "2024-06-04", "close": 0.047, "volume": 19674.0}, {"date": "2024-06-05", "close": 0.046, "volume": 614638.0}, {"date": "2024-06-06", "close": 0.041, "volume": 882682.0}, {"date": "2024-06-07", "close": 0.042, "volume": 742563.0}, {"date": "2024-06-11", "close": 0.042, "volume": 162512.0}, {"date": "2024-06-12", "close": 0.042, "volume": 297255.0}, {"date": "2024-06-13", "close": 0.041, "volume": 307713.0}, {"date": "2024-06-14", "close": 0.041, "volume": 316803.0}, {"date": "2024-06-17", "close": 0.041, "volume": 770713.0}, {"date": "2024-06-18", "close": 0.038, "volume": 1322112.0}, {"date": "2024-06-19", "close": 0.038, "volume": 898610.0}, {"date": "2024-06-20", "close": 0.037, "volume": 120541.0}, {"date": "2024-06-21", "close": 0.038, "volume": 639686.0}, {"date": "2024-06-24", "close": 0.039, "volume": 649092.0}, {"date": "2024-06-25", "close": 0.04, "volume": 202882.0}, {"date": "2024-06-26", "close": 0.039, "volume": 521341.0}, {"date": "2024-06-27", "close": 0.038, "volume": 30390.0}, {"date": "2024-06-28", "close": 0.041, "volume": 143613.0}, {"date": "2024-07-01", "close": 0.042, "volume": 210310.0}, {"date": "2024-07-02", "close": 0.046, "volume": 754756.0}, {"date": "2024-07-03", "close": 0.054, "volume": 771122.0}, {"date": "2024-07-04", "close": 0.052, "volume": 116832.0}, {"date": "2024-07-05", "close": 0.05, "volume": 134883.0}, {"date": "2024-07-08", "close": 0.056, "volume": 199725.0}, {"date": "2024-07-09", "close": 0.062, "volume": 756692.0}, {"date": "2024-07-10", "close": 0.066, "volume": 560323.0}, {"date": "2024-07-11", "close": 0.077, "volume": 216619.0}, {"date": "2024-07-12", "close": 0.079, "volume": 213236.0}, {"date": "2024-07-15", "close": 0.073, "volume": 248785.0}, {"date": "2024-07-16", "close": 0.068, "volume": 215772.0}, {"date": "2024-07-17", "close": 0.068, "volume": 31408.0}, {"date": "2024-07-18", "close": 0.054, "volume": 925846.0}, {"date": "2024-07-19", "close": 0.055, "volume": 238685.0}, {"date": "2024-07-22", "close": 0.055, "volume": 26197.0}, {"date": "2024-07-25", "close": 0.06, "volume": 305877.0}, {"date": "2024-07-26", "close": 0.057, "volume": 52298.0}, {"date": "2024-07-30", "close": 0.057, "volume": 4500.0}, {"date": "2024-07-31", "close": 0.052, "volume": 211875.0}, {"date": "2024-08-01", "close": 0.053, "volume": 690650.0}, {"date": "2024-08-02", "close": 0.051, "volume": 50433.0}, {"date": "2024-08-05", "close": 0.05, "volume": 222182.0}, {"date": "2024-08-06", "close": 0.05, "volume": 116817.0}, {"date": "2024-08-07", "close": 0.047, "volume": 257141.0}, {"date": "2024-08-08", "close": 0.047, "volume": 24999.0}, {"date": "2024-08-09", "close": 0.054, "volume": 365817.0}, {"date": "2024-08-12", "close": 0.053, "volume": 279040.0}, {"date": "2024-08-14", "close": 0.049, "volume": 21851.0}, {"date": "2024-08-15", "close": 0.045, "volume": 426780.0}, {"date": "2024-08-16", "close": 0.044, "volume": 94848.0}, {"date": "2024-08-19", "close": 0.044, "volume": 161887.0}, {"date": "2024-08-20", "close": 0.047, "volume": 515550.0}, {"date": "2024-08-21", "close": 0.049, "volume": 1021276.0}, {"date": "2024-08-22", "close": 0.051, "volume": 121665.0}, {"date": "2024-08-23", "close": 0.051, "volume": 98229.0}, {"date": "2024-08-26", "close": 0.05, "volume": 3781.0}, {"date": "2024-08-28", "close": 0.054, "volume": 170327.0}, {"date": "2024-08-29", "close": 0.051, "volume": 1355.0}, {"date": "2024-08-30", "close": 0.05, "volume": 169133.0}, {"date": "2024-09-02", "close": 0.049, "volume": 79903.0}, {"date": "2024-09-03", "close": 0.053, "volume": 177782.0}, {"date": "2024-09-04", "close": 0.052, "volume": 531883.0}, {"date": "2024-09-05", "close": 0.055, "volume": 529076.0}, {"date": "2024-09-06", "close": 0.054, "volume": 108905.0}, {"date": "2024-09-09", "close": 0.05, "volume": 551182.0}, {"date": "2024-09-10", "close": 0.053, "volume": 128549.0}, {"date": "2024-09-11", "close": 0.053, "volume": 117297.0}, {"date": "2024-09-12", "close": 0.054, "volume": 70988.0}, {"date": "2024-09-13", "close": 0.053, "volume": 65372.0}, {"date": "2024-09-16", "close": 0.053, "volume": 110232.0}, {"date": "2024-09-18", "close": 0.056, "volume": 88415.0}, {"date": "2024-09-19", "close": 0.063, "volume": 374889.0}, {"date": "2024-09-20", "close": 0.062, "volume": 97271.0}, {"date": "2024-09-23", "close": 0.082, "volume": 2045432.0}, {"date": "2024-09-24", "close": 0.085, "volume": 1327596.0}, {"date": "2024-09-25", "close": 0.088, "volume": 920925.0}, {"date": "2024-09-26", "close": 0.084, "volume": 384328.0}, {"date": "2024-09-27", "close": 0.083, "volume": 646421.0}, {"date": "2024-09-30", "close": 0.078, "volume": 952932.0}, {"date": "2024-10-01", "close": 0.077, "volume": 301929.0}, {"date": "2024-10-02", "close": 0.07, "volume": 417503.0}, {"date": "2024-10-03", "close": 0.069, "volume": 194837.0}, {"date": "2024-10-04", "close": 0.071, "volume": 78479.0}, {"date": "2024-10-07", "close": 0.065, "volume": 361430.0}, {"date": "2024-10-08", "close": 0.0585, "volume": 246308.0}, {"date": "2024-10-11", "close": 0.044, "volume": 4225522.0}, {"date": "2024-10-14", "close": 0.041, "volume": 1526951.0}, {"date": "2024-10-15", "close": 0.04, "volume": 1384459.0}, {"date": "2024-10-16", "close": 0.039, "volume": 849887.0}, {"date": "2024-10-17", "close": 0.038, "volume": 338508.0}, {"date": "2024-10-18", "close": 0.0385, "volume": 176606.0}, {"date": "2024-10-21", "close": 0.037, "volume": 1819300.0}, {"date": "2024-10-22", "close": 0.037, "volume": 949912.0}, {"date": "2024-10-23", "close": 0.036, "volume": 180607.0}, {"date": "2024-10-24", "close": 0.036, "volume": 1367867.0}, {"date": "2024-10-25", "close": 0.035, "volume": 1566550.0}, {"date": "2024-10-28", "close": 0.034, "volume": 473046.0}, {"date": "2024-10-29", "close": 0.035, "volume": 409676.0}, {"date": "2024-10-30", "close": 0.036, "volume": 1590264.0}, {"date": "2024-10-31", "close": 0.034, "volume": 765723.0}, {"date": "2024-11-01", "close": 0.034, "volume": 941941.0}, {"date": "2024-11-04", "close": 0.034, "volume": 428799.0}, {"date": "2024-11-05", "close": 0.035, "volume": 628514.0}, {"date": "2024-11-06", "close": 0.035, "volume": 529206.0}, {"date": "2024-11-07", "close": 0.036, "volume": 310816.0}, {"date": "2024-11-08", "close": 0.034, "volume": 1624783.0}, {"date": "2024-11-11", "close": 0.034, "volume": 985642.0}, {"date": "2024-11-12", "close": 0.032, "volume": 3959587.0}, {"date": "2024-11-13", "close": 0.033, "volume": 64493.0}, {"date": "2024-11-14", "close": 0.036, "volume": 842643.0}, {"date": "2024-11-15", "close": 0.034, "volume": 4949219.0}, {"date": "2024-11-18", "close": 0.032, "volume": 1662345.0}, {"date": "2024-11-19", "close": 0.032, "volume": 911846.0}, {"date": "2024-11-20", "close": 0.033, "volume": 57940.0}, {"date": "2024-11-21", "close": 0.032, "volume": 871022.0}, {"date": "2024-11-22", "close": 0.032, "volume": 461230.0}, {"date": "2024-11-25", "close": 0.033, "volume": 1582634.0}, {"date": "2024-11-26", "close": 0.032, "volume": 2098712.0}, {"date": "2024-11-27", "close": 0.032, "volume": 40000.0}, {"date": "2024-11-28", "close": 0.033, "volume": 272516.0}, {"date": "2024-11-29", "close": 0.032, "volume": 2689138.0}, {"date": "2024-12-02", "close": 0.031, "volume": 481120.0}, {"date": "2024-12-03", "close": 0.032, "volume": 545394.0}, {"date": "2024-12-04", "close": 0.032, "volume": 118813.0}, {"date": "2024-12-05", "close": 0.029, "volume": 3147029.0}, {"date": "2024-12-06", "close": 0.029, "volume": 2163922.0}, {"date": "2024-12-09", "close": 0.03, "volume": 2199457.0}, {"date": "2024-12-10", "close": 0.029, "volume": 1088639.0}, {"date": "2024-12-11", "close": 0.03, "volume": 3289588.0}, {"date": "2024-12-12", "close": 0.03, "volume": 1076822.0}, {"date": "2024-12-13", "close": 0.031, "volume": 1415374.0}, {"date": "2024-12-16", "close": 0.03, "volume": 1225055.0}, {"date": "2024-12-17", "close": 0.029, "volume": 98485.0}, {"date": "2024-12-18", "close": 0.029, "volume": 140472.0}, {"date": "2024-12-19", "close": 0.028, "volume": 134950.0}, {"date": "2024-12-20", "close": 0.028, "volume": 732489.0}, {"date": "2024-12-23", "close": 0.027, "volume": 644132.0}, {"date": "2024-12-24", "close": 0.027, "volume": 129625.0}, {"date": "2024-12-27", "close": 0.029, "volume": 535162.0}, {"date": "2024-12-30", "close": 0.028, "volume": 17793.0}, {"date": "2024-12-31", "close": 0.029, "volume": 58040.0}, {"date": "2025-01-02", "close": 0.028, "volume": 809527.0}, {"date": "2025-01-03", "close": 0.028, "volume": 459196.0}, {"date": "2025-01-06", "close": 0.028, "volume": 1285875.0}, {"date": "2025-01-07", "close": 0.031, "volume": 1680311.0}, {"date": "2025-01-08", "close": 0.033, "volume": 2987433.0}, {"date": "2025-01-09", "close": 0.032, "volume": 1505867.0}, {"date": "2025-01-10", "close": 0.032, "volume": 1858418.0}, {"date": "2025-01-13", "close": 0.031, "volume": 1049819.0}, {"date": "2025-01-14", "close": 0.031, "volume": 30242.0}, {"date": "2025-01-15", "close": 0.034, "volume": 1021041.0}, {"date": "2025-01-16", "close": 0.033, "volume": 226586.0}, {"date": "2025-01-17", "close": 0.034, "volume": 325888.0}, {"date": "2025-01-20", "close": 0.034, "volume": 1183.0}, {"date": "2025-01-21", "close": 0.033, "volume": 311759.0}, {"date": "2025-01-22", "close": 0.034, "volume": 567286.0}, {"date": "2025-01-23", "close": 0.034, "volume": 47569.0}, {"date": "2025-01-24", "close": 0.033, "volume": 448332.0}, {"date": "2025-01-28", "close": 0.034, "volume": 202069.0}, {"date": "2025-01-29", "close": 0.033, "volume": 21101.0}, {"date": "2025-01-30", "close": 0.035, "volume": 422940.0}, {"date": "2025-01-31", "close": 0.033, "volume": 3823134.0}, {"date": "2025-02-03", "close": 0.032, "volume": 1270182.0}, {"date": "2025-02-04", "close": 0.032, "volume": 376804.0}, {"date": "2025-02-05", "close": 0.035, "volume": 422986.0}, {"date": "2025-02-06", "close": 0.035, "volume": 92670.0}, {"date": "2025-02-07", "close": 0.034, "volume": 328841.0}, {"date": "2025-02-10", "close": 0.033, "volume": 1196549.0}, {"date": "2025-02-11", "close": 0.033, "volume": 3992.0}, {"date": "2025-02-12", "close": 0.033, "volume": 11993.0}, {"date": "2025-02-13", "close": 0.034, "volume": 465547.0}, {"date": "2025-02-14", "close": 0.033, "volume": 364067.0}, {"date": "2025-02-17", "close": 0.034, "volume": 146832.0}, {"date": "2025-02-18", "close": 0.034, "volume": 129796.0}, {"date": "2025-02-19", "close": 0.035, "volume": 1504077.0}, {"date": "2025-02-20", "close": 0.033, "volume": 159116.0}, {"date": "2025-02-21", "close": 0.033, "volume": 28594.0}, {"date": "2025-02-24", "close": 0.035, "volume": 113642.0}, {"date": "2025-02-25", "close": 0.033, "volume": 1912582.0}, {"date": "2025-02-26", "close": 0.032, "volume": 542397.0}, {"date": "2025-02-27", "close": 0.031, "volume": 1293572.0}, {"date": "2025-02-28", "close": 0.03, "volume": 816877.0}, {"date": "2025-03-03", "close": 0.03, "volume": 441403.0}, {"date": "2025-03-04", "close": 0.029, "volume": 40595.0}, {"date": "2025-03-05", "close": 0.032, "volume": 426395.0}, {"date": "2025-03-06", "close": 0.031, "volume": 124455.0}, {"date": "2025-03-07", "close": 0.03, "volume": 1672303.0}, {"date": "2025-03-10", "close": 0.031, "volume": 103926.0}, {"date": "2025-03-11", "close": 0.029, "volume": 1259439.0}, {"date": "2025-03-12", "close": 0.028, "volume": 56548.0}, {"date": "2025-03-13", "close": 0.027, "volume": 351716.0}, {"date": "2025-03-14", "close": 0.028, "volume": 110608.0}, {"date": "2025-03-17", "close": 0.029, "volume": 77.0}, {"date": "2025-03-20", "close": 0.029, "volume": 710249.0}, {"date": "2025-03-21", "close": 0.029, "volume": 137248.0}, {"date": "2025-03-24", "close": 0.029, "volume": 200573.0}, {"date": "2025-03-25", "close": 0.03, "volume": 68153.0}, {"date": "2025-03-26", "close": 0.028, "volume": 929085.0}, {"date": "2025-03-27", "close": 0.028, "volume": 856102.0}, {"date": "2025-03-28", "close": 0.028, "volume": 170836.0}, {"date": "2025-03-31", "close": 0.027, "volume": 340678.0}, {"date": "2025-04-01", "close": 0.026, "volume": 565287.0}, {"date": "2025-04-02", "close": 0.027, "volume": 19991.0}, {"date": "2025-04-03", "close": 0.027, "volume": 123570.0}, {"date": "2025-04-04", "close": 0.026, "volume": 30618.0}, {"date": "2025-04-07", "close": 0.024, "volume": 834592.0}, {"date": "2025-04-08", "close": 0.025, "volume": 360441.0}, {"date": "2025-04-10", "close": 0.026, "volume": 1293927.0}, {"date": "2025-04-11", "close": 0.026, "volume": 428727.0}, {"date": "2025-04-14", "close": 0.026, "volume": 172128.0}, {"date": "2025-04-15", "close": 0.026, "volume": 483533.0}, {"date": "2025-04-16", "close": 0.025, "volume": 130000.0}, {"date": "2025-04-17", "close": 0.024, "volume": 1120274.0}, {"date": "2025-04-22", "close": 0.026, "volume": 269755.0}, {"date": "2025-04-23", "close": 0.027, "volume": 877210.0}, {"date": "2025-04-24", "close": 0.027, "volume": 1541257.0}, {"date": "2025-04-28", "close": 0.026, "volume": 20949.0}, {"date": "2025-04-29", "close": 0.027, "volume": 726432.0}, {"date": "2025-04-30", "close": 0.027, "volume": 2722343.0}, {"date": "2025-05-01", "close": 0.027, "volume": 536732.0}, {"date": "2025-05-02", "close": 0.027, "volume": 50357.0}, {"date": "2025-05-05", "close": 0.026, "volume": 217824.0}, {"date": "2025-05-06", "close": 0.026, "volume": 201659.0}, {"date": "2025-05-07", "close": 0.025, "volume": 544849.0}, {"date": "2025-05-08", "close": 0.023, "volume": 2323142.0}, {"date": "2025-05-09", "close": 0.022, "volume": 905670.0}, {"date": "2025-05-12", "close": 0.022, "volume": 861607.0}, {"date": "2025-05-13", "close": 0.022, "volume": 2471080.0}, {"date": "2025-05-14", "close": 0.023, "volume": 934638.0}, {"date": "2025-05-15", "close": 0.023, "volume": 1436807.0}, {"date": "2025-05-16", "close": 0.022, "volume": 212512.0}, {"date": "2025-05-19", "close": 0.022, "volume": 2020822.0}, {"date": "2025-05-20", "close": 0.022, "volume": 46983.0}, {"date": "2025-05-21", "close": 0.022, "volume": 3404.0}, {"date": "2025-05-22", "close": 0.022, "volume": 1251855.0}, {"date": "2025-05-23", "close": 0.022, "volume": 178774.0}, {"date": "2025-05-26", "close": 0.022, "volume": 968015.0}, {"date": "2025-05-27", "close": 0.022, "volume": 676186.0}, {"date": "2025-05-28", "close": 0.022, "volume": 1585084.0}, {"date": "2025-05-29", "close": 0.022, "volume": 615233.0}, {"date": "2025-05-30", "close": 0.022, "volume": 529028.0}, {"date": "2025-06-02", "close": 0.023, "volume": 2239178.0}, {"date": "2025-06-03", "close": 0.022, "volume": 451930.0}, {"date": "2025-06-04", "close": 0.023, "volume": 406178.0}, {"date": "2025-06-05", "close": 0.024, "volume": 397023.0}, {"date": "2025-06-06", "close": 0.027, "volume": 998582.0}, {"date": "2025-06-10", "close": 0.025, "volume": 959816.0}, {"date": "2025-06-11", "close": 0.024, "volume": 1039225.0}, {"date": "2025-06-12", "close": 0.024, "volume": 1699823.0}, {"date": "2025-06-13", "close": 0.023, "volume": 117695.0}, {"date": "2025-06-16", "close": 0.021, "volume": 3734834.0}, {"date": "2025-06-17", "close": 0.021, "volume": 586298.0}, {"date": "2025-06-18", "close": 0.022, "volume": 2024668.0}, {"date": "2025-06-19", "close": 0.023, "volume": 430081.0}, {"date": "2025-06-20", "close": 0.023, "volume": 81104.0}, {"date": "2025-06-23", "close": 0.023, "volume": 823018.0}, {"date": "2025-06-24", "close": 0.023, "volume": 1327583.0}, {"date": "2025-06-25", "close": 0.021, "volume": 621130.0}, {"date": "2025-06-26", "close": 0.021, "volume": 1778619.0}, {"date": "2025-06-27", "close": 0.021, "volume": 2235409.0}, {"date": "2025-06-30", "close": 0.019, "volume": 859098.0}, {"date": "2025-07-01", "close": 0.02, "volume": 98035.0}, {"date": "2025-07-02", "close": 0.019, "volume": 610323.0}, {"date": "2025-07-03", "close": 0.021, "volume": 365728.0}, {"date": "2025-07-04", "close": 0.021, "volume": 139964.0}, {"date": "2025-07-08", "close": 0.023, "volume": 564750.0}, {"date": "2025-07-09", "close": 0.023, "volume": 31896.0}, {"date": "2025-07-10", "close": 0.022, "volume": 203314.0}, {"date": "2025-07-11", "close": 0.023, "volume": 350000.0}, {"date": "2025-07-14", "close": 0.027, "volume": 1197854.0}, {"date": "2025-07-15", "close": 0.026, "volume": 1183221.0}, {"date": "2025-07-16", "close": 0.025, "volume": 78591.0}, {"date": "2025-07-17", "close": 0.026, "volume": 230892.0}, {"date": "2025-07-18", "close": 0.027, "volume": 151368.0}, {"date": "2025-07-21", "close": 0.027, "volume": 257779.0}, {"date": "2025-07-22", "close": 0.027, "volume": 470677.0}, {"date": "2025-07-23", "close": 0.03, "volume": 1655728.0}, {"date": "2025-07-24", "close": 0.031, "volume": 1301613.0}, {"date": "2025-07-25", "close": 0.03, "volume": 201015.0}, {"date": "2025-07-28", "close": 0.028, "volume": 761313.0}, {"date": "2025-07-29", "close": 0.029, "volume": 453275.0}, {"date": "2025-07-30", "close": 0.029, "volume": 555407.0}, {"date": "2025-07-31", "close": 0.03, "volume": 7080793.0}, {"date": "2025-08-01", "close": 0.031, "volume": 669886.0}, {"date": "2025-08-04", "close": 0.03, "volume": 75489.0}, {"date": "2025-08-05", "close": 0.03, "volume": 2191711.0}, {"date": "2025-08-06", "close": 0.03, "volume": 359245.0}, {"date": "2025-08-07", "close": 0.029, "volume": 1105404.0}, {"date": "2025-08-08", "close": 0.0295, "volume": 20403.0}, {"date": "2025-08-11", "close": 0.029, "volume": 225464.0}, {"date": "2025-08-12", "close": 0.028, "volume": 65593.0}, {"date": "2025-08-13", "close": 0.03, "volume": 382855.0}, {"date": "2025-08-14", "close": 0.033, "volume": 3084613.0}, {"date": "2025-08-15", "close": 0.038, "volume": 7589450.0}, {"date": "2025-08-18", "close": 0.038, "volume": 306990.0}, {"date": "2025-08-19", "close": 0.035, "volume": 576239.0}, {"date": "2025-08-20", "close": 0.035, "volume": 19596.0}, {"date": "2025-08-21", "close": 0.035, "volume": 333929.0}, {"date": "2025-08-22", "close": 0.037, "volume": 97269.0}, {"date": "2025-08-25", "close": 0.035, "volume": 182429.0}, {"date": "2025-08-26", "close": 0.037, "volume": 407931.0}, {"date": "2025-08-27", "close": 0.036, "volume": 532627.0}, {"date": "2025-08-28", "close": 0.036, "volume": 307376.0}, {"date": "2025-08-29", "close": 0.033, "volume": 1185599.0}, {"date": "2025-09-01", "close": 0.034, "volume": 164699.0}, {"date": "2025-09-02", "close": 0.033, "volume": 283225.0}, {"date": "2025-09-03", "close": 0.032, "volume": 138462.0}, {"date": "2025-09-04", "close": 0.032, "volume": 96443.0}, {"date": "2025-09-05", "close": 0.033, "volume": 108010.0}, {"date": "2025-09-08", "close": 0.032, "volume": 143009.0}, {"date": "2025-09-09", "close": 0.033, "volume": 140524.0}, {"date": "2025-09-10", "close": 0.035, "volume": 258012.0}, {"date": "2025-09-16", "close": 0.032, "volume": 693582.0}, {"date": "2025-09-17", "close": 0.031, "volume": 404433.0}, {"date": "2025-09-18", "close": 0.03, "volume": 37253.0}, {"date": "2025-09-19", "close": 0.03, "volume": 408186.0}, {"date": "2025-09-22", "close": 0.031, "volume": 104270.0}, {"date": "2025-09-23", "close": 0.029, "volume": 55000.0}, {"date": "2025-09-24", "close": 0.038, "volume": 9315086.0}, {"date": "2025-09-25", "close": 0.035, "volume": 1270966.0}, {"date": "2025-09-26", "close": 0.036, "volume": 1128338.0}, {"date": "2025-09-29", "close": 0.036, "volume": 630393.0}, {"date": "2025-09-30", "close": 0.037, "volume": 98918.0}, {"date": "2025-10-01", "close": 0.04, "volume": 616494.0}, {"date": "2025-10-02", "close": 0.038, "volume": 362413.0}, {"date": "2025-10-03", "close": 0.038, "volume": 87309.0}, {"date": "2025-10-06", "close": 0.039, "volume": 500908.0}, {"date": "2025-10-07", "close": 0.038, "volume": 381272.0}, {"date": "2025-10-08", "close": 0.035, "volume": 564633.0}, {"date": "2025-10-09", "close": 0.035, "volume": 534745.0}, {"date": "2025-10-10", "close": 0.034, "volume": 499181.0}, {"date": "2025-10-13", "close": 0.035, "volume": 758261.0}, {"date": "2025-10-14", "close": 0.034, "volume": 123087.0}, {"date": "2025-10-15", "close": 0.034, "volume": 1535815.0}, {"date": "2025-10-16", "close": 0.033, "volume": 702714.0}, {"date": "2025-10-17", "close": 0.034, "volume": 25742.0}, {"date": "2025-10-20", "close": 0.033, "volume": 35580.0}, {"date": "2025-10-21", "close": 0.034, "volume": 445636.0}, {"date": "2025-10-22", "close": 0.033, "volume": 112163.0}, {"date": "2025-10-23", "close": 0.034, "volume": 379619.0}, {"date": "2025-10-24", "close": 0.034, "volume": 912979.0}, {"date": "2025-10-27", "close": 0.035, "volume": 78000.0}, {"date": "2025-10-28", "close": 0.035, "volume": 268618.0}, {"date": "2025-10-29", "close": 0.034, "volume": 165239.0}, {"date": "2025-10-30", "close": 0.035, "volume": 102440.0}, {"date": "2025-10-31", "close": 0.037, "volume": 1105969.0}, {"date": "2025-11-03", "close": 0.036, "volume": 480875.0}, {"date": "2025-11-04", "close": 0.033, "volume": 419617.0}, {"date": "2025-11-05", "close": 0.034, "volume": 417361.0}, {"date": "2025-11-06", "close": 0.034, "volume": 15.0}, {"date": "2025-11-07", "close": 0.033, "volume": 473438.0}, {"date": "2025-11-10", "close": 0.032, "volume": 690907.0}, {"date": "2025-11-11", "close": 0.032, "volume": 134356.0}, {"date": "2025-11-12", "close": 0.032, "volume": 577724.0}, {"date": "2025-11-13", "close": 0.031, "volume": 575583.0}, {"date": "2025-11-14", "close": 0.031, "volume": 2300410.0}, {"date": "2025-11-17", "close": 0.031, "volume": 269885.0}, {"date": "2025-11-18", "close": 0.03, "volume": 2350317.0}, {"date": "2025-11-19", "close": 0.029, "volume": 121054.0}, {"date": "2025-11-20", "close": 0.03, "volume": 2188546.0}, {"date": "2025-11-21", "close": 0.028, "volume": 304205.0}, {"date": "2025-11-24", "close": 0.03, "volume": 116815.0}, {"date": "2025-11-25", "close": 0.03, "volume": 8477.0}, {"date": "2025-11-26", "close": 0.031, "volume": 585398.0}, {"date": "2025-11-27", "close": 0.03, "volume": 50571.0}, {"date": "2025-11-28", "close": 0.0305, "volume": 401468.0}, {"date": "2025-12-01", "close": 0.03, "volume": 269138.0}, {"date": "2025-12-02", "close": 0.0305, "volume": 676813.0}, {"date": "2025-12-03", "close": 0.03, "volume": 4500.0}, {"date": "2025-12-04", "close": 0.031, "volume": 889677.0}, {"date": "2025-12-05", "close": 0.032, "volume": 156398.0}, {"date": "2025-12-08", "close": 0.035, "volume": 810653.0}, {"date": "2025-12-09", "close": 0.034, "volume": 562629.0}, {"date": "2025-12-10", "close": 0.033, "volume": 571882.0}, {"date": "2025-12-11", "close": 0.033, "volume": 876305.0}, {"date": "2025-12-12", "close": 0.032, "volume": 2520966.0}, {"date": "2025-12-15", "close": 0.031, "volume": 197153.0}, {"date": "2025-12-16", "close": 0.031, "volume": 890593.0}, {"date": "2025-12-18", "close": 0.03, "volume": 65726.0}, {"date": "2025-12-19", "close": 0.03, "volume": 115048.0}, {"date": "2025-12-22", "close": 0.03, "volume": 606097.0}, {"date": "2025-12-23", "close": 0.0305, "volume": 125000.0}, {"date": "2025-12-24", "close": 0.0305, "volume": 93025.0}, {"date": "2025-12-29", "close": 0.03, "volume": 160421.0}, {"date": "2025-12-30", "close": 0.029, "volume": 667883.0}, {"date": "2025-12-31", "close": 0.029, "volume": 28551.0}, {"date": "2026-01-02", "close": 0.031, "volume": 971.0}, {"date": "2026-01-05", "close": 0.031, "volume": 588902.0}, {"date": "2026-01-06", "close": 0.031, "volume": 20000.0}, {"date": "2026-01-07", "close": 0.029, "volume": 948555.0}, {"date": "2026-01-08", "close": 0.03, "volume": 235609.0}, {"date": "2026-01-09", "close": 0.03, "volume": 564713.0}, {"date": "2026-01-12", "close": 0.03, "volume": 206807.0}, {"date": "2026-01-14", "close": 0.029, "volume": 603114.0}, {"date": "2026-01-15", "close": 0.029, "volume": 278302.0}, {"date": "2026-01-16", "close": 0.03, "volume": 287963.0}, {"date": "2026-01-19", "close": 0.0295, "volume": 252489.0}, {"date": "2026-01-20", "close": 0.029, "volume": 490331.0}, {"date": "2026-01-21", "close": 0.031, "volume": 207729.0}, {"date": "2026-01-22", "close": 0.03, "volume": 120246.0}, {"date": "2026-01-23", "close": 0.029, "volume": 233294.0}, {"date": "2026-01-27", "close": 0.029, "volume": 437943.0}, {"date": "2026-01-28", "close": 0.029, "volume": 84358.0}, {"date": "2026-01-29", "close": 0.031, "volume": 1947282.0}, {"date": "2026-01-30", "close": 0.028, "volume": 2815326.0}, {"date": "2026-02-02", "close": 0.027, "volume": 494831.0}, {"date": "2026-02-03", "close": 0.027, "volume": 76545.0}, {"date": "2026-02-04", "close": 0.03, "volume": 744380.0}, {"date": "2026-02-05", "close": 0.028, "volume": 402901.0}, {"date": "2026-02-06", "close": 0.027, "volume": 766161.0}, {"date": "2026-02-09", "close": 0.028, "volume": 80388.0}, {"date": "2026-02-10", "close": 0.026, "volume": 358120.0}, {"date": "2026-02-11", "close": 0.029, "volume": 402061.0}, {"date": "2026-02-12", "close": 0.029, "volume": 764245.0}, {"date": "2026-02-13", "close": 0.027, "volume": 282560.0}, {"date": "2026-02-16", "close": 0.027, "volume": 8386.0}, {"date": "2026-02-18", "close": 0.027, "volume": 355401.0}, {"date": "2026-02-19", "close": 0.026, "volume": 711340.0}, {"date": "2026-02-20", "close": 0.026, "volume": 798746.0}, {"date": "2026-02-23", "close": 0.027, "volume": 321891.0}, {"date": "2026-02-25", "close": 0.028, "volume": 279498.0}, {"date": "2026-02-26", "close": 0.027, "volume": 150920.0}, {"date": "2026-02-27", "close": 0.026, "volume": 157492.0}, {"date": "2026-03-02", "close": 0.026, "volume": 447318.0}, {"date": "2026-03-03", "close": 0.026, "volume": 109212.0}, {"date": "2026-03-04", "close": 0.025, "volume": 79538.0}, {"date": "2026-03-06", "close": 0.025, "volume": 467500.0}, {"date": "2026-03-09", "close": 0.025, "volume": 213888.0}, {"date": "2026-03-10", "close": 0.027, "volume": 32111.0}, {"date": "2026-03-11", "close": 0.027, "volume": 6000.0}, {"date": "2026-03-12", "close": 0.026, "volume": 5808.0}, {"date": "2026-03-13", "close": 0.025, "volume": 663264.0}, {"date": "2026-03-16", "close": 0.026, "volume": 12400.0}, {"date": "2026-03-17", "close": 0.026, "volume": 91523.0}, {"date": "2026-03-18", "close": 0.027, "volume": 181443.0}, {"date": "2026-03-19", "close": 0.025, "volume": 204993.0}, {"date": "2026-03-20", "close": 0.025, "volume": 20789.0}, {"date": "2026-03-23", "close": 0.025, "volume": 657438.0}, {"date": "2026-03-24", "close": 0.025, "volume": 550000.0}, {"date": "2026-03-25", "close": 0.026, "volume": 37481.0}, {"date": "2026-03-26", "close": 0.025, "volume": 100000.0}, {"date": "2026-03-27", "close": 0.025, "volume": 112187.0}, {"date": "2026-03-30", "close": 0.024, "volume": 50625.0}, {"date": "2026-03-31", "close": 0.025, "volume": 86976.0}, {"date": "2026-04-01", "close": 0.025, "volume": 263839.0}, {"date": "2026-04-02", "close": 0.025, "volume": 276829.0}, {"date": "2026-04-07", "close": 0.025, "volume": 15333.0}, {"date": "2026-04-08", "close": 0.025, "volume": 40400.0}, {"date": "2026-04-09", "close": 0.025, "volume": 48698.0}, {"date": "2026-04-10", "close": 0.025, "volume": 14803.0}, {"date": "2026-04-13", "close": 0.025, "volume": 1074812.0}, {"date": "2026-04-14", "close": 0.025, "volume": 371066.0}, {"date": "2026-04-15", "close": 0.026, "volume": 627424.0}, {"date": "2026-04-20", "close": 0.025, "volume": 694560.0}, {"date": "2026-04-21", "close": 0.025, "volume": 286101.0}, {"date": "2026-04-24", "close": 0.025, "volume": 135000.0}, {"date": "2026-04-29", "close": 0.023, "volume": 237930.0}, {"date": "2026-04-30", "close": 0.021, "volume": 1092512.0}, {"date": "2026-05-01", "close": 0.022, "volume": 174952.0}, {"date": "2026-05-04", "close": 0.022, "volume": 96212.0}, {"date": "2026-05-05", "close": 0.021, "volume": 2385.0}, {"date": "2026-05-06", "close": 0.022, "volume": 257045.0}, {"date": "2026-05-07", "close": 0.021, "volume": 93950.0}, {"date": "2026-05-08", "close": 0.02, "volume": 523981.0}, {"date": "2026-05-11", "close": 0.02, "volume": 265727.0}, {"date": "2026-05-12", "close": 0.02, "volume": 123506.0}, {"date": "2026-05-13", "close": 0.02, "volume": 135269.0}, {"date": "2026-05-14", "close": 0.02, "volume": 50000.0}, {"date": "2026-05-15", "close": 0.019, "volume": 70474.0}, {"date": "2026-05-18", "close": 0.018, "volume": 102759.0}, {"date": "2026-05-19", "close": 0.019, "volume": 733744.0}, {"date": "2026-05-20", "close": 0.017, "volume": 500222.0}, {"date": "2026-05-21", "close": 0.017, "volume": 514991.0}, {"date": "2026-05-22", "close": 0.0175, "volume": 156991.0}, {"date": "2026-05-26", "close": 0.018, "volume": 76021.0}, {"date": "2026-05-27", "close": 0.018, "volume": 47498.0}, {"date": "2026-05-28", "close": 0.016, "volume": 674240.0}, {"date": "2026-05-29", "close": 0.016, "volume": 161296.0}, {"date": "2026-06-01", "close": 0.016, "volume": 414620.0}, {"date": "2026-06-02", "close": 0.015, "volume": 1181804.0}, {"date": "2026-06-03", "close": 0.016, "volume": 179470.0}, {"date": "2026-06-04", "close": 0.015, "volume": 615011.0}, {"date": "2026-06-05", "close": 0.015, "volume": 465871.0}, {"date": "2026-06-09", "close": 0.013, "volume": 914817.0}, {"date": "2026-06-10", "close": 0.013, "volume": 126065.0}, {"date": "2026-06-11", "close": 0.013, "volume": 197461.0}, {"date": "2026-06-12", "close": 0.014, "volume": 326000.0}, {"date": "2026-06-15", "close": 0.014, "volume": 109160.0}, {"date": "2026-06-16", "close": 0.014, "volume": 22687.0}, {"date": "2026-06-17", "close": 0.014, "volume": 864653.0}, {"date": "2026-06-18", "close": 0.013, "volume": 714048.0}, {"date": "2026-06-19", "close": 0.015, "volume": 610637.0}, {"date": "2026-06-22", "close": 0.014, "volume": 77466.0}, {"date": "2026-06-23", "close": 0.013, "volume": 246355.0}, {"date": "2026-06-24", "close": 0.013, "volume": 34738.0}, {"date": "2026-06-25", "close": 0.011, "volume": 2502076.0}, {"date": "2026-06-26", "close": 0.018, "volume": 14560336.0}, {"date": "2026-06-29", "close": 0.014, "volume": 2939193.0}, {"date": "2026-06-30", "close": 0.014, "volume": 1652619.0}, {"date": "2026-07-02", "close": 0.015, "volume": 33000.0}, {"date": "2026-07-03", "close": 0.015, "volume": 150000.0}, {"date": "2026-07-06", "close": 0.015, "volume": 113000.0}, {"date": "2026-07-07", "close": 0.016, "volume": 178000.0}, {"date": "2026-07-08", "close": 0.015, "volume": 353000.0}, {"date": "2026-07-09", "close": 0.015, "volume": 315582.0}, {"date": "2026-07-10", "close": 0.016, "volume": 1201303.0}, {"date": "2026-07-13", "close": 0.017, "volume": 60835.0}, {"date": "2026-07-14", "close": 0.016, "volume": 210308.0}, {"date": "2026-07-15", "close": 0.016, "volume": 400000.0}, {"date": "2026-07-16", "close": 0.016, "volume": 17485.0}, {"date": "2026-07-17", "close": 0.016, "volume": 71783.0}, {"date": "2026-07-20", "close": 0.017, "volume": 134522.0}, {"date": "2026-07-21", "close": 0.015, "volume": 164580.0}, {"date": "2026-07-22", "close": 0.014, "volume": 650395.0}, {"date": "2026-07-24", "close": 0.015, "volume": 100000.0}, {"date": "2026-07-27", "close": 0.015, "volume": 479771.0}, {"date": "2026-07-28", "close": 0.016, "volume": 10000.0}, {"date": "2026-07-29", "close": 0.017, "volume": 998453.0}, {"date": "2026-07-30", "close": 0.016, "volume": 100400.0}, {"date": "2026-07-31", "close": 0.017, "volume": 916585.0}, {"date": "2026-08-03", "close": 0.016, "volume": 113384.0}, {"date": "2026-08-04", "close": 0.0165, "volume": 138235.0}, {"date": "2026-08-05", "close": 0.016, "volume": 159844.0}, {"date": "2026-08-06", "close": 0.014, "volume": 563134.0}, {"date": "2026-08-07", "close": 0.017, "volume": 1380440.0}], "refreshing": true}