{"ticker": "PPL", "overview": {"name": "Pureprofile Ltd", "country": "Australia", "industry": "Media & Entertainment"}, "description": "Pureprofile Ltd trades as PPL on the ASX and is registered in Australia, classified under Media & Entertainment. Profile marketing and insights technology business. Privy Trades holds 2,608 insider filings for the company, from July 2003 to October 2026. Across those, 39 insiders disclosed 2 open-market purchases totalling $149.22K against 280 sales totalling $278.47M. We also hold 147 ASX director and substantial-holder notices naming 27 distinct holders.", "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": "PPL", "has_prices": true, "as_of": "2026-09-07", "last": 0.031, "prev_close": 0.031, "change": 0.0, "change_pct": 0.0, "session_volume": 631668.0, "vwap_5": 0.031965112474774966, "vwap_20": 0.03157317242192705, "vwap_60": 0.030840828838170745, "vwap_250": 0.04146544016771126, "high_52w": 0.055, "low_52w": 0.026, "avg_volume_20": 634208.2, "sessions": 400, "market_cap": {"value": 36133007.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158633", "src": "ASX", "ticker": "PPL", "cik": "", "company": "Pureprofile Ltd", "company_raw": "Pureprofile Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their PPL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158633", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8081}, {"id": "ASX-03158632", "src": "ASX", "ticker": "PPL", "cik": "", "company": "Pureprofile Ltd", "company_raw": "Pureprofile Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their PPL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158632", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8081}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Elizabeth Smith", "notice_type": "FINAL", "direct_shares": 2576892.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154573-2A1706715", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michelle Kvello", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154574-2A1706716", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Filz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/ppl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Filz", "notice_type": "3Y", "direct_shares": 28304544.0, "indirect_shares": 22471037.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. GEMH Pty Ltd (Martin is a Director of GEMH Pty Ltd)", "pct": null, "notice_date": "2026-06-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03097936-2A1676283", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Filz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/ppl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Filz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/ppl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adrian Gonzalez", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/ppl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Filz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-27", "source_url": "https://www.marketindex.com.au/asx/ppl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adrian Gonzalez", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-02", "source_url": "https://www.marketindex.com.au/asx/ppl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Anderson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-02", "source_url": "https://www.marketindex.com.au/asx/ppl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Albert Hitchcock", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-02", "source_url": "https://www.marketindex.com.au/asx/ppl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Linda Jenkinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-14", "source_url": "https://www.marketindex.com.au/asx/ppl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Filz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-09", "source_url": "https://www.marketindex.com.au/asx/ppl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Filz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-19", "source_url": "https://www.marketindex.com.au/asx/ppl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sue Klose", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-30", "source_url": "https://www.marketindex.com.au/asx/ppl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Filz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-11", "source_url": "https://www.marketindex.com.au/asx/ppl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Liz Smith", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-28", "source_url": "https://www.marketindex.com.au/asx/ppl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Filz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-27", "source_url": "https://www.marketindex.com.au/asx/ppl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Filz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-17", "source_url": "https://www.marketindex.com.au/asx/ppl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim Hannon", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-16", "source_url": "https://www.marketindex.com.au/asx/ppl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Tim Hannon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-05", "source_url": "https://www.marketindex.com.au/asx/ppl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Albert Hitchcock", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-25", "source_url": "https://www.marketindex.com.au/asx/ppl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Martin Filz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-08", "source_url": "https://www.marketindex.com.au/asx/ppl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Martin Filz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-28", "source_url": "https://www.marketindex.com.au/asx/ppl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Tim Hannon", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-06", "source_url": "https://www.marketindex.com.au/asx/ppl", "needs_ocr": 0}], "directors": [{"name": "Adrian Gonzalez", "first_seen": "2024-06-02", "last_seen": "2025-09-25", "status": "current", "notices": 2}, {"name": "Martin Filz", "first_seen": "2022-11-17", "last_seen": "2026-06-05", "status": "current", "notices": 10}, {"name": "Michelle Kvello", "first_seen": "2026-10-28", "last_seen": "2026-10-28", "status": "current", "notices": 1}, {"name": "Paul Chan", "first_seen": "2016-11-09", "last_seen": "2016-11-09", "status": "past", "notices": 1}, {"name": "Clifford Rosenberg", "first_seen": "2016-11-09", "last_seen": "2016-11-09", "status": "past", "notices": 1}, {"name": "Andrew Edwards", "first_seen": "2016-11-09", "last_seen": "2016-11-09", "status": "past", "notices": 1}, {"name": "Mr. G Nesbitt", "first_seen": "2016-12-22", "last_seen": "2016-12-22", "status": "past", "notices": 1}, {"name": "Mr. Paul Chan", "first_seen": "2016-12-22", "last_seen": "2017-10-04", "status": "past", "notices": 3}, {"name": "Mr. Andrew Edwards", "first_seen": "2017-03-06", "last_seen": "2017-11-06", "status": "past", "notices": 2}, {"name": "Mr. Matthew Berriman", "first_seen": "2017-11-08", "last_seen": "2017-11-08", "status": "past", "notices": 1}, {"name": "Mr Paul Chan", "first_seen": "2018-02-05", "last_seen": "2018-02-05", "status": "past", "notices": 1}, {"name": "Mr Marcelo Ulvert", "first_seen": "2018-09-03", "last_seen": "2019-02-17", "status": "past", "notices": 2}, {"name": "Mr Clifford Rosenberg", "first_seen": "2019-02-28", "last_seen": "2019-02-28", "status": "past", "notices": 1}, {"name": "Mr Nic Jones", "first_seen": "2018-02-05", "last_seen": "2019-08-28", "status": "past", "notices": 3}, {"name": "Mr Aaryn Nania", "first_seen": "2019-08-28", "last_seen": "2020-09-02", "status": "past", "notices": 2}, {"name": "Ms Sue Klose", "first_seen": "2018-09-02", "last_seen": "2021-04-12", "status": "past", "notices": 2}, {"name": "Mr Andrew Edwards", "first_seen": "2018-03-04", "last_seen": "2021-04-12", "status": "past", "notices": 3}, {"name": "Mr Martin Filz", "first_seen": "2020-09-02", "last_seen": "2022-04-08", "status": "past", "notices": 6}, {"name": "Mr Albert Hitchcock", "first_seen": "2022-07-25", "last_seen": "2022-07-25", "status": "past", "notices": 1}, {"name": "Mr Tim Hannon", "first_seen": "2022-01-06", "last_seen": "2022-09-05", "status": "past", "notices": 2}, {"name": "Tim Hannon", "first_seen": "2022-11-16", "last_seen": "2022-11-16", "status": "past", "notices": 1}, {"name": "Liz Smith", "first_seen": "2023-02-28", "last_seen": "2023-02-28", "status": "past", "notices": 1}, {"name": "Sue Klose", "first_seen": "2023-06-30", "last_seen": "2023-06-30", "status": "past", "notices": 1}, {"name": "Linda Jenkinson", "first_seen": "2024-01-14", "last_seen": "2024-01-14", "status": "past", "notices": 1}, {"name": "Michael Anderson", "first_seen": "2024-06-02", "last_seen": "2024-06-02", "status": "past", "notices": 1}, {"name": "Albert Hitchcock", "first_seen": "2024-06-02", "last_seen": "2024-06-02", "status": "past", "notices": 1}, {"name": "Elizabeth Smith", "first_seen": "2026-10-28", "last_seen": "2026-10-28", "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": "2026-10-28", "form": "Security Holder Details", "title": "Initial Director's Interest Notice - MK", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154574-2A1706716"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Final Director's Interest Notice - LS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154573-2A1706715"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154475-2A1706665"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "2026 Annual General Meeting Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154190-2A1706559"}, {"date": "2026-10-27", "form": "Chairman'S Address", "title": "2026 Annual General Meeting - Chairman's Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154184-2A1706557"}], "performance": {"ticker": "PPL", "has_prices": true, "summary": {"n": 6, "avg": 0.060483128481333394, "win_rate": 0.5, "best": 2.4525618008562358, "worst": -0.9033282695760253, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 0.026, "return": 0.34615384615384637}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-10-12", "score": 0.0, "ref_price": 0.028, "return": 0.2500000000000001}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 15001.0, "date": "2019-12-10", "score": 0.0, "ref_price": 0.0101374, "return": 2.4525618008562358}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 0.28964, "return": -0.8791603369700317}, {"who": "Graham Stuart E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 148923.0, "date": "2008-12-16", "score": 56.1, "ref_price": 0.36205, "return": -0.9033282695760253}, {"who": "FARR PAUL A", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP-Financial & Controller", "amount": 300.01378819999996, "date": "2005-10-03", "score": 11.4, "ref_price": 0.36205, "return": -0.9033282695760253}]}, "price_series": [{"date": "2015-07-29", "close": 0.36205, "volume": 1789475.0}, {"date": "2015-07-30", "close": 0.354809, "volume": 104716.0}, {"date": "2015-07-31", "close": 0.354809, "volume": 343875.0}, {"date": "2015-08-03", "close": 0.347568, "volume": 157565.0}, {"date": "2015-08-04", "close": 0.347568, "volume": 102516.0}, {"date": "2015-08-05", "close": 0.347568, "volume": 49156.0}, {"date": "2015-08-06", "close": 0.347568, "volume": 40108.0}, {"date": "2015-08-07", "close": 0.340327, "volume": 15191.0}, {"date": "2015-08-10", "close": 0.333086, "volume": 89767.0}, {"date": "2015-08-11", "close": 0.325845, "volume": 78718.0}, {"date": "2015-08-12", "close": 0.318604, "volume": 658649.0}, {"date": "2015-08-13", "close": 0.304122, "volume": 58609.0}, {"date": "2015-08-14", "close": 0.318604, "volume": 385231.0}, {"date": "2015-08-18", "close": 0.318604, "volume": 49717.0}, {"date": "2015-08-19", "close": 0.325845, "volume": 22787.0}, {"date": "2015-08-20", "close": 0.325845, "volume": 24773.0}, {"date": "2015-08-21", "close": 0.325845, "volume": 49841.0}, {"date": "2015-08-24", "close": 0.325845, "volume": 15052.0}, {"date": "2015-08-25", "close": 0.325845, "volume": 18873.0}, {"date": "2015-08-26", "close": 0.325845, "volume": 70586.0}, {"date": "2015-08-27", "close": 0.325845, "volume": 30689.0}, {"date": "2015-08-28", "close": 0.325845, "volume": 165606.0}, {"date": "2015-09-01", "close": 0.325845, "volume": 22787.0}, {"date": "2015-09-02", "close": 0.304122, "volume": 238054.0}, {"date": "2015-09-03", "close": 0.311363, "volume": 239274.0}, {"date": "2015-09-07", "close": 0.325845, "volume": 136721.0}, {"date": "2015-09-09", "close": 0.3222245, "volume": 6905.0}, {"date": "2015-09-10", "close": 0.311363, "volume": 35266.0}, {"date": "2015-09-14", "close": 0.311363, "volume": 597680.0}, {"date": "2015-09-15", "close": 0.304122, "volume": 36873.0}, {"date": "2015-09-16", "close": 0.304122, "volume": 67050.0}, {"date": "2015-09-17", "close": 0.304122, "volume": 12745.0}, {"date": "2015-09-23", "close": 0.2642965, "volume": 11148.0}, {"date": "2015-09-24", "close": 0.282399, "volume": 6905.0}, {"date": "2015-09-29", "close": 0.275158, "volume": 48513.0}, {"date": "2015-09-30", "close": 0.28964, "volume": 76056.0}, {"date": "2015-10-01", "close": 0.275158, "volume": 41431.0}, {"date": "2015-10-06", "close": 0.275158, "volume": 44370.0}, {"date": "2015-10-07", "close": 0.253435, "volume": 92511.0}, {"date": "2015-10-08", "close": 0.253435, "volume": 21580.0}, {"date": "2015-10-14", "close": 0.304122, "volume": 629901.0}, {"date": "2015-10-15", "close": 0.28964, "volume": 526332.0}, {"date": "2015-10-16", "close": 0.282399, "volume": 209225.0}, {"date": "2015-10-19", "close": 0.282399, "volume": 19362.0}, {"date": "2015-10-20", "close": 0.260676, "volume": 320312.0}, {"date": "2015-10-21", "close": 0.28964, "volume": 109369.0}, {"date": "2015-10-22", "close": 0.2860195, "volume": 203701.0}, {"date": "2015-10-26", "close": 0.28964, "volume": 270681.0}, {"date": "2015-10-27", "close": 0.3005015, "volume": 186438.0}, {"date": "2015-10-28", "close": 0.296881, "volume": 354923.0}, {"date": "2015-10-29", "close": 0.28964, "volume": 60577.0}, {"date": "2015-10-30", "close": 0.347568, "volume": 532095.0}, {"date": "2015-11-02", "close": 0.3439475, "volume": 35907.0}, {"date": "2015-11-03", "close": 0.36205, "volume": 114452.0}, {"date": "2015-11-04", "close": 0.36205, "volume": 186438.0}, {"date": "2015-11-05", "close": 0.36205, "volume": 53515.0}, {"date": "2015-11-06", "close": 0.354809, "volume": 13810.0}, {"date": "2015-11-09", "close": 0.347568, "volume": 1381.0}, {"date": "2015-11-10", "close": 0.3511885, "volume": 301095.0}, {"date": "2015-11-12", "close": 0.340327, "volume": 234774.0}, {"date": "2015-11-13", "close": 0.333086, "volume": 96672.0}, {"date": "2015-11-16", "close": 0.3222245, "volume": 6215.0}, {"date": "2015-11-18", "close": 0.311363, "volume": 69051.0}, {"date": "2015-11-19", "close": 0.325845, "volume": 41431.0}, {"date": "2015-11-20", "close": 0.325845, "volume": 75956.0}, {"date": "2015-11-23", "close": 0.28964, "volume": 41431.0}, {"date": "2015-11-25", "close": 0.28964, "volume": 9960.0}, {"date": "2015-11-26", "close": 0.28964, "volume": 8286.0}, {"date": "2015-11-27", "close": 0.296881, "volume": 108939.0}, {"date": "2015-12-01", "close": 0.2932605, "volume": 100976.0}, {"date": "2015-12-02", "close": 0.28964, "volume": 58555.0}, {"date": "2015-12-03", "close": 0.2860195, "volume": 11739.0}, {"date": "2015-12-08", "close": 0.275158, "volume": 64218.0}, {"date": "2015-12-09", "close": 0.28964, "volume": 153885.0}, {"date": "2015-12-10", "close": 0.304122, "volume": 146862.0}, {"date": "2015-12-11", "close": 0.304122, "volume": 39950.0}, {"date": "2015-12-14", "close": 0.296881, "volume": 14916.0}, {"date": "2015-12-15", "close": 0.28964, "volume": 13810.0}, {"date": "2015-12-21", "close": 0.253435, "volume": 5524.0}, {"date": "2015-12-23", "close": 0.260676, "volume": 141279.0}, {"date": "2015-12-24", "close": 0.2715375, "volume": 57864.0}, {"date": "2015-12-29", "close": 0.275158, "volume": 19856.0}, {"date": "2015-12-30", "close": 0.28964, "volume": 359066.0}, {"date": "2015-12-31", "close": 0.28964, "volume": 392239.0}, {"date": "2016-01-04", "close": 0.304122, "volume": 11141.0}, {"date": "2016-01-05", "close": 0.282399, "volume": 6905.0}, {"date": "2016-01-06", "close": 0.296881, "volume": 174700.0}, {"date": "2016-01-07", "close": 0.296881, "volume": 20715.0}, {"date": "2016-01-11", "close": 0.282399, "volume": 38807.0}, {"date": "2016-01-12", "close": 0.28964, "volume": 56434.0}, {"date": "2016-01-15", "close": 0.28964, "volume": 43088.0}, {"date": "2016-01-19", "close": 0.311363, "volume": 15882.0}, {"date": "2016-01-25", "close": 0.318604, "volume": 136031.0}, {"date": "2016-01-27", "close": 0.325845, "volume": 158220.0}, {"date": "2016-01-28", "close": 0.333086, "volume": 14501.0}, {"date": "2016-01-29", "close": 0.340327, "volume": 503530.0}, {"date": "2016-02-01", "close": 0.325845, "volume": 131197.0}, {"date": "2016-02-02", "close": 0.311363, "volume": 165723.0}, {"date": "2016-02-03", "close": 0.318604, "volume": 19017.0}, {"date": "2016-02-04", "close": 0.333086, "volume": 78380.0}, {"date": "2016-02-05", "close": 0.340327, "volume": 167485.0}, {"date": "2016-02-09", "close": 0.3222245, "volume": 16572.0}, {"date": "2016-02-10", "close": 0.318604, "volume": 69051.0}, {"date": "2016-02-15", "close": 0.325845, "volume": 73618.0}, {"date": "2016-02-16", "close": 0.325845, "volume": 27620.0}, {"date": "2016-02-17", "close": 0.325845, "volume": 50674.0}, {"date": "2016-02-18", "close": 0.325845, "volume": 22096.0}, {"date": "2016-02-23", "close": 0.340327, "volume": 812043.0}, {"date": "2016-02-25", "close": 0.325845, "volume": 247861.0}, {"date": "2016-02-26", "close": 0.28964, "volume": 45505.0}, {"date": "2016-02-29", "close": 0.3005015, "volume": 13810.0}, {"date": "2016-03-01", "close": 0.28964, "volume": 72208.0}, {"date": "2016-03-02", "close": 0.325845, "volume": 125949.0}, {"date": "2016-03-03", "close": 0.311363, "volume": 686643.0}, {"date": "2016-03-04", "close": 0.325845, "volume": 65599.0}, {"date": "2016-03-07", "close": 0.325845, "volume": 54136.0}, {"date": "2016-03-08", "close": 0.3294655, "volume": 172628.0}, {"date": "2016-03-09", "close": 0.325845, "volume": 240298.0}, {"date": "2016-03-10", "close": 0.325845, "volume": 8977.0}, {"date": "2016-03-11", "close": 0.325845, "volume": 13810.0}, {"date": "2016-03-15", "close": 0.318604, "volume": 27620.0}, {"date": "2016-03-16", "close": 0.3222245, "volume": 40050.0}, {"date": "2016-03-18", "close": 0.3149835, "volume": 48336.0}, {"date": "2016-03-21", "close": 0.3005015, "volume": 13810.0}, {"date": "2016-03-22", "close": 0.3149835, "volume": 34526.0}, {"date": "2016-03-23", "close": 0.325845, "volume": 96420.0}, {"date": "2016-03-29", "close": 0.325845, "volume": 124077.0}, {"date": "2016-03-30", "close": 0.325845, "volume": 30383.0}, {"date": "2016-03-31", "close": 0.340327, "volume": 299392.0}, {"date": "2016-04-01", "close": 0.340327, "volume": 55241.0}, {"date": "2016-04-04", "close": 0.340327, "volume": 5264.0}, {"date": "2016-04-05", "close": 0.325845, "volume": 55568.0}, {"date": "2016-04-06", "close": 0.3367065, "volume": 887883.0}, {"date": "2016-04-07", "close": 0.347568, "volume": 74243.0}, {"date": "2016-04-08", "close": 0.347568, "volume": 15737.0}, {"date": "2016-04-11", "close": 0.325845, "volume": 222207.0}, {"date": "2016-04-12", "close": 0.376532, "volume": 789430.0}, {"date": "2016-04-13", "close": 0.36205, "volume": 142792.0}, {"date": "2016-04-14", "close": 0.354809, "volume": 10388.0}, {"date": "2016-04-15", "close": 0.36205, "volume": 197466.0}, {"date": "2016-04-18", "close": 0.347568, "volume": 34276.0}, {"date": "2016-04-19", "close": 0.36205, "volume": 69858.0}, {"date": "2016-04-20", "close": 0.391014, "volume": 486378.0}, {"date": "2016-04-21", "close": 0.36205, "volume": 218017.0}, {"date": "2016-04-22", "close": 0.376532, "volume": 18863.0}, {"date": "2016-04-26", "close": 0.354809, "volume": 82861.0}, {"date": "2016-04-27", "close": 0.391014, "volume": 603645.0}, {"date": "2016-04-28", "close": 0.4091165, "volume": 717198.0}, {"date": "2016-04-29", "close": 0.419978, "volume": 386081.0}, {"date": "2016-05-02", "close": 0.4018755, "volume": 153201.0}, {"date": "2016-05-03", "close": 0.4163575, "volume": 135480.0}, {"date": "2016-05-04", "close": 0.419978, "volume": 90094.0}, {"date": "2016-05-05", "close": 0.4091165, "volume": 112643.0}, {"date": "2016-05-06", "close": 0.4018755, "volume": 431903.0}, {"date": "2016-05-10", "close": 0.43446, "volume": 81097.0}, {"date": "2016-05-11", "close": 0.4308395, "volume": 80728.0}, {"date": "2016-05-12", "close": 0.427219, "volume": 80554.0}, {"date": "2016-05-13", "close": 0.427219, "volume": 19611.0}, {"date": "2016-05-16", "close": 0.419978, "volume": 30383.0}, {"date": "2016-05-17", "close": 0.405496, "volume": 145676.0}, {"date": "2016-05-18", "close": 0.405496, "volume": 713.0}, {"date": "2016-05-19", "close": 0.405496, "volume": 12153.0}, {"date": "2016-05-20", "close": 0.405496, "volume": 3453.0}, {"date": "2016-05-23", "close": 0.398255, "volume": 25234.0}, {"date": "2016-05-24", "close": 0.398255, "volume": 32761.0}, {"date": "2016-05-25", "close": 0.398255, "volume": 23194.0}, {"date": "2016-05-26", "close": 0.405496, "volume": 138102.0}, {"date": "2016-05-27", "close": 0.405496, "volume": 41431.0}, {"date": "2016-05-30", "close": 0.405496, "volume": 150619.0}, {"date": "2016-05-31", "close": 0.4018755, "volume": 3453.0}, {"date": "2016-06-01", "close": 0.391014, "volume": 60765.0}, {"date": "2016-06-02", "close": 0.391014, "volume": 19334.0}, {"date": "2016-06-03", "close": 0.391014, "volume": 201799.0}, {"date": "2016-06-06", "close": 0.369291, "volume": 107607.0}, {"date": "2016-06-07", "close": 0.3801525, "volume": 83975.0}, {"date": "2016-06-08", "close": 0.3729115, "volume": 684.0}, {"date": "2016-06-09", "close": 0.376532, "volume": 18359.0}, {"date": "2016-06-14", "close": 0.3729115, "volume": 61870.0}, {"date": "2016-06-16", "close": 0.3656705, "volume": 26654.0}, {"date": "2016-06-20", "close": 0.36205, "volume": 89891.0}, {"date": "2016-06-23", "close": 0.3656705, "volume": 141555.0}, {"date": "2016-06-24", "close": 0.376532, "volume": 19334.0}, {"date": "2016-06-27", "close": 0.3584295, "volume": 17032.0}, {"date": "2016-06-28", "close": 0.376532, "volume": 78220.0}, {"date": "2016-06-29", "close": 0.398255, "volume": 70815.0}, {"date": "2016-06-30", "close": 0.4163575, "volume": 346574.0}, {"date": "2016-07-01", "close": 0.4308395, "volume": 161120.0}, {"date": "2016-07-04", "close": 0.412737, "volume": 35907.0}, {"date": "2016-07-05", "close": 0.419978, "volume": 49916.0}, {"date": "2016-07-06", "close": 0.405496, "volume": 13027.0}, {"date": "2016-07-07", "close": 0.405496, "volume": 93.0}, {"date": "2016-07-08", "close": 0.398255, "volume": 17607.0}, {"date": "2016-07-11", "close": 0.398255, "volume": 39720.0}, {"date": "2016-07-12", "close": 0.376532, "volume": 79530.0}, {"date": "2016-07-13", "close": 0.391014, "volume": 47232.0}, {"date": "2016-07-14", "close": 0.391014, "volume": 41431.0}, {"date": "2016-07-18", "close": 0.391014, "volume": 19334.0}, {"date": "2016-07-19", "close": 0.376532, "volume": 57797.0}, {"date": "2016-07-20", "close": 0.4091165, "volume": 42214.0}, {"date": "2016-07-21", "close": 0.398255, "volume": 138102.0}, {"date": "2016-07-22", "close": 0.398255, "volume": 29554.0}, {"date": "2016-07-25", "close": 0.398255, "volume": 145008.0}, {"date": "2016-07-26", "close": 0.398255, "volume": 6353.0}, {"date": "2016-07-27", "close": 0.36205, "volume": 183928.0}, {"date": "2016-07-28", "close": 0.3729115, "volume": 40604.0}, {"date": "2016-07-29", "close": 0.3729115, "volume": 112554.0}, {"date": "2016-08-01", "close": 0.369291, "volume": 86038.0}, {"date": "2016-08-02", "close": 0.36205, "volume": 34185.0}, {"date": "2016-08-03", "close": 0.36205, "volume": 13810.0}, {"date": "2016-08-04", "close": 0.36205, "volume": 22096.0}, {"date": "2016-08-05", "close": 0.36205, "volume": 45646.0}, {"date": "2016-08-08", "close": 0.3801525, "volume": 2577.0}, {"date": "2016-08-09", "close": 0.369291, "volume": 78025.0}, {"date": "2016-08-10", "close": 0.369291, "volume": 479.0}, {"date": "2016-08-11", "close": 0.340327, "volume": 4122.0}, {"date": "2016-08-16", "close": 0.36205, "volume": 34894.0}, {"date": "2016-08-17", "close": 0.325845, "volume": 270126.0}, {"date": "2016-08-18", "close": 0.391014, "volume": 322357.0}, {"date": "2016-08-19", "close": 0.405496, "volume": 284853.0}, {"date": "2016-08-22", "close": 0.398255, "volume": 1252777.0}, {"date": "2016-08-23", "close": 0.398255, "volume": 56775.0}, {"date": "2016-08-24", "close": 0.383773, "volume": 12078.0}, {"date": "2016-08-25", "close": 0.376532, "volume": 351.0}, {"date": "2016-08-26", "close": 0.376532, "volume": 55241.0}, {"date": "2016-08-29", "close": 0.383773, "volume": 5177.0}, {"date": "2016-08-30", "close": 0.376532, "volume": 18296.0}, {"date": "2016-08-31", "close": 0.398255, "volume": 340079.0}, {"date": "2016-09-01", "close": 0.391014, "volume": 276205.0}, {"date": "2016-09-02", "close": 0.391014, "volume": 141010.0}, {"date": "2016-09-06", "close": 0.376532, "volume": 67237.0}, {"date": "2016-09-07", "close": 0.391014, "volume": 57634.0}, {"date": "2016-09-08", "close": 0.391014, "volume": 216978.0}, {"date": "2016-09-09", "close": 0.391014, "volume": 53153.0}, {"date": "2016-09-12", "close": 0.391014, "volume": 310789.0}, {"date": "2016-09-13", "close": 0.383773, "volume": 65606.0}, {"date": "2016-09-14", "close": 0.376532, "volume": 82861.0}, {"date": "2016-09-15", "close": 0.383773, "volume": 423.0}, {"date": "2016-09-16", "close": 0.376532, "volume": 31547.0}, {"date": "2016-09-22", "close": 0.36205, "volume": 166705.0}, {"date": "2016-09-23", "close": 0.36205, "volume": 29140.0}, {"date": "2016-09-26", "close": 0.347568, "volume": 56386.0}, {"date": "2016-09-27", "close": 0.347568, "volume": 12462.0}, {"date": "2016-09-28", "close": 0.340327, "volume": 2937.0}, {"date": "2016-09-29", "close": 0.3367065, "volume": 57596.0}, {"date": "2016-09-30", "close": 0.3367065, "volume": 74006.0}, {"date": "2016-10-03", "close": 0.333086, "volume": 25212.0}, {"date": "2016-10-04", "close": 0.318604, "volume": 222763.0}, {"date": "2016-10-05", "close": 0.325845, "volume": 135378.0}, {"date": "2016-10-06", "close": 0.3222245, "volume": 145220.0}, {"date": "2016-10-07", "close": 0.325845, "volume": 32511.0}, {"date": "2016-10-10", "close": 0.3222245, "volume": 174280.0}, {"date": "2016-10-11", "close": 0.3222245, "volume": 27626.0}, {"date": "2016-10-13", "close": 0.304122, "volume": 267401.0}, {"date": "2016-10-14", "close": 0.3149835, "volume": 63527.0}, {"date": "2016-10-17", "close": 0.318604, "volume": 226342.0}, {"date": "2016-10-18", "close": 0.318604, "volume": 32338.0}, {"date": "2016-10-19", "close": 0.325845, "volume": 72228.0}, {"date": "2016-10-20", "close": 0.304122, "volume": 53853.0}, {"date": "2016-10-21", "close": 0.325845, "volume": 24019.0}, {"date": "2016-10-24", "close": 0.325845, "volume": 285549.0}, {"date": "2016-10-25", "close": 0.318604, "volume": 13810.0}, {"date": "2016-10-26", "close": 0.318604, "volume": 83807.0}, {"date": "2016-10-27", "close": 0.3367065, "volume": 166908.0}, {"date": "2016-10-28", "close": 0.3367065, "volume": 112277.0}, {"date": "2016-10-31", "close": 0.333086, "volume": 108897.0}, {"date": "2016-11-01", "close": 0.333086, "volume": 138379.0}, {"date": "2016-11-03", "close": 0.3222245, "volume": 13799.0}, {"date": "2016-11-04", "close": 0.3077425, "volume": 105234.0}, {"date": "2016-11-07", "close": 0.3222245, "volume": 28967.0}, {"date": "2016-11-08", "close": 0.311363, "volume": 177557.0}, {"date": "2016-11-09", "close": 0.296881, "volume": 104624.0}, {"date": "2016-11-10", "close": 0.318604, "volume": 635212.0}, {"date": "2016-11-11", "close": 0.3222245, "volume": 84151.0}, {"date": "2016-11-14", "close": 0.318604, "volume": 214965.0}, {"date": "2016-11-15", "close": 0.3222245, "volume": 21463.0}, {"date": "2016-11-18", "close": 0.318604, "volume": 96202.0}, {"date": "2016-11-21", "close": 0.318604, "volume": 386204.0}, {"date": "2016-11-22", "close": 0.318604, "volume": 348555.0}, {"date": "2016-11-23", "close": 0.318604, "volume": 412694.0}, {"date": "2016-11-24", "close": 0.3149835, "volume": 27930.0}, {"date": "2016-11-25", "close": 0.3149835, "volume": 92972.0}, {"date": "2016-11-28", "close": 0.3005015, "volume": 51436.0}, {"date": "2016-11-29", "close": 0.28964, "volume": 303062.0}, {"date": "2016-11-30", "close": 0.275158, "volume": 131130.0}, {"date": "2016-12-01", "close": 0.28964, "volume": 60347.0}, {"date": "2016-12-02", "close": 0.296881, "volume": 221650.0}, {"date": "2016-12-05", "close": 0.304122, "volume": 15606.0}, {"date": "2016-12-06", "close": 0.296881, "volume": 69051.0}, {"date": "2016-12-07", "close": 0.2787785, "volume": 14805.0}, {"date": "2016-12-08", "close": 0.2715375, "volume": 266970.0}, {"date": "2016-12-09", "close": 0.28964, "volume": 10979.0}, {"date": "2016-12-12", "close": 0.2932605, "volume": 1590.0}, {"date": "2016-12-13", "close": 0.275158, "volume": 9667.0}, {"date": "2016-12-14", "close": 0.275158, "volume": 6471.0}, {"date": "2016-12-15", "close": 0.28964, "volume": 58348.0}, {"date": "2016-12-16", "close": 0.2860195, "volume": 11137.0}, {"date": "2016-12-19", "close": 0.275158, "volume": 37387.0}, {"date": "2016-12-20", "close": 0.28964, "volume": 13712.0}, {"date": "2016-12-21", "close": 0.2715375, "volume": 15751.0}, {"date": "2016-12-22", "close": 0.267917, "volume": 13364.0}, {"date": "2016-12-28", "close": 0.2642965, "volume": 4494.0}, {"date": "2016-12-29", "close": 0.28964, "volume": 6905.0}, {"date": "2017-01-03", "close": 0.267917, "volume": 36929.0}, {"date": "2017-01-05", "close": 0.2787785, "volume": 14603.0}, {"date": "2017-01-06", "close": 0.267917, "volume": 14419.0}, {"date": "2017-01-09", "close": 0.253435, "volume": 87840.0}, {"date": "2017-01-10", "close": 0.275158, "volume": 452661.0}, {"date": "2017-01-11", "close": 0.275158, "volume": 21268.0}, {"date": "2017-01-12", "close": 0.260676, "volume": 123632.0}, {"date": "2017-01-13", "close": 0.267917, "volume": 24842.0}, {"date": "2017-01-16", "close": 0.267917, "volume": 18177.0}, {"date": "2017-01-17", "close": 0.2642965, "volume": 40887.0}, {"date": "2017-01-18", "close": 0.267917, "volume": 16572.0}, {"date": "2017-01-19", "close": 0.275158, "volume": 102067.0}, {"date": "2017-01-20", "close": 0.2715375, "volume": 523.0}, {"date": "2017-01-23", "close": 0.260676, "volume": 32624.0}, {"date": "2017-01-24", "close": 0.260676, "volume": 9691.0}, {"date": "2017-01-25", "close": 0.282399, "volume": 377824.0}, {"date": "2017-01-27", "close": 0.28964, "volume": 63839.0}, {"date": "2017-01-30", "close": 0.296881, "volume": 104802.0}, {"date": "2017-01-31", "close": 0.311363, "volume": 388493.0}, {"date": "2017-02-01", "close": 0.296881, "volume": 206916.0}, {"date": "2017-02-02", "close": 0.282399, "volume": 480646.0}, {"date": "2017-02-03", "close": 0.2787785, "volume": 17953.0}, {"date": "2017-02-06", "close": 0.267917, "volume": 80684.0}, {"date": "2017-02-07", "close": 0.260676, "volume": 60374.0}, {"date": "2017-02-08", "close": 0.275158, "volume": 128435.0}, {"date": "2017-02-09", "close": 0.2715375, "volume": 127101.0}, {"date": "2017-02-10", "close": 0.2715375, "volume": 3609.0}, {"date": "2017-02-13", "close": 0.267917, "volume": 1657.0}, {"date": "2017-02-14", "close": 0.267917, "volume": 23.0}, {"date": "2017-02-15", "close": 0.2642965, "volume": 97448.0}, {"date": "2017-02-16", "close": 0.2715375, "volume": 6904.0}, {"date": "2017-02-20", "close": 0.267917, "volume": 3729.0}, {"date": "2017-02-21", "close": 0.260676, "volume": 56615.0}, {"date": "2017-02-22", "close": 0.260676, "volume": 62921.0}, {"date": "2017-02-23", "close": 0.2715375, "volume": 31878.0}, {"date": "2017-02-24", "close": 0.253435, "volume": 386890.0}, {"date": "2017-02-27", "close": 0.238953, "volume": 155161.0}, {"date": "2017-02-28", "close": 0.2498145, "volume": 342476.0}, {"date": "2017-03-01", "close": 0.253435, "volume": 9322.0}, {"date": "2017-03-02", "close": 0.2642965, "volume": 219823.0}, {"date": "2017-03-03", "close": 0.267917, "volume": 278468.0}, {"date": "2017-03-06", "close": 0.2715375, "volume": 27620.0}, {"date": "2017-03-07", "close": 0.267917, "volume": 226056.0}, {"date": "2017-03-08", "close": 0.267917, "volume": 110482.0}, {"date": "2017-03-09", "close": 0.28964, "volume": 622378.0}, {"date": "2017-03-10", "close": 0.311363, "volume": 540604.0}, {"date": "2017-03-13", "close": 0.296881, "volume": 104149.0}, {"date": "2017-03-14", "close": 0.296881, "volume": 172628.0}, {"date": "2017-03-15", "close": 0.296881, "volume": 3172.0}, {"date": "2017-03-16", "close": 0.28964, "volume": 278865.0}, {"date": "2017-03-17", "close": 0.296881, "volume": 1381.0}, {"date": "2017-03-21", "close": 0.2860195, "volume": 34526.0}, {"date": "2017-03-22", "close": 0.28964, "volume": 56608.0}, {"date": "2017-03-29", "close": 0.28964, "volume": 87799.0}, {"date": "2017-03-31", "close": 0.28964, "volume": 2333.0}, {"date": "2017-04-03", "close": 0.2787785, "volume": 195774.0}, {"date": "2017-04-04", "close": 0.28964, "volume": 266448.0}, {"date": "2017-04-05", "close": 0.304122, "volume": 178410.0}, {"date": "2017-04-06", "close": 0.311363, "volume": 32820.0}, {"date": "2017-04-07", "close": 0.296881, "volume": 161689.0}, {"date": "2017-04-10", "close": 0.311363, "volume": 119312.0}, {"date": "2017-04-11", "close": 0.325845, "volume": 467313.0}, {"date": "2017-04-12", "close": 0.318604, "volume": 205537.0}, {"date": "2017-04-13", "close": 0.304122, "volume": 116843.0}, {"date": "2017-04-18", "close": 0.296881, "volume": 174718.0}, {"date": "2017-04-19", "close": 0.311363, "volume": 18932.0}, {"date": "2017-04-20", "close": 0.304122, "volume": 87173.0}, {"date": "2017-04-21", "close": 0.304122, "volume": 168359.0}, {"date": "2017-04-24", "close": 0.304122, "volume": 1677.0}, {"date": "2017-04-26", "close": 0.296881, "volume": 102275.0}, {"date": "2017-04-28", "close": 0.28964, "volume": 234715.0}, {"date": "2017-05-01", "close": 0.28964, "volume": 244941.0}, {"date": "2017-05-02", "close": 0.28964, "volume": 6905.0}, {"date": "2017-05-03", "close": 0.296881, "volume": 33145.0}, {"date": "2017-05-04", "close": 0.296881, "volume": 13810.0}, {"date": "2017-05-05", "close": 0.28964, "volume": 39704.0}, {"date": "2017-05-08", "close": 0.28964, "volume": 92484.0}, {"date": "2017-05-09", "close": 0.28964, "volume": 41509.0}, {"date": "2017-05-10", "close": 0.282399, "volume": 24679.0}, {"date": "2017-05-12", "close": 0.282399, "volume": 4234.0}, {"date": "2017-05-15", "close": 0.282399, "volume": 14370.0}, {"date": "2017-05-16", "close": 0.2860195, "volume": 943.0}, {"date": "2017-05-18", "close": 0.282399, "volume": 168572.0}, {"date": "2017-05-19", "close": 0.2642965, "volume": 2835.0}, {"date": "2017-05-22", "close": 0.267917, "volume": 9258.0}, {"date": "2017-05-23", "close": 0.282399, "volume": 48975.0}, {"date": "2017-05-24", "close": 0.282399, "volume": 13810.0}, {"date": "2017-05-25", "close": 0.282399, "volume": 29747.0}, {"date": "2017-05-26", "close": 0.2715375, "volume": 26998.0}, {"date": "2017-05-29", "close": 0.2715375, "volume": 6215.0}, {"date": "2017-05-30", "close": 0.2787785, "volume": 83600.0}, {"date": "2017-05-31", "close": 0.275158, "volume": 34526.0}, {"date": "2017-06-01", "close": 0.267917, "volume": 183676.0}, {"date": "2017-06-02", "close": 0.260676, "volume": 36202.0}, {"date": "2017-06-06", "close": 0.260676, "volume": 6329.0}, {"date": "2017-06-07", "close": 0.253435, "volume": 14425.0}, {"date": "2017-06-08", "close": 0.267917, "volume": 38217.0}, {"date": "2017-06-09", "close": 0.267917, "volume": 13810.0}, {"date": "2017-06-13", "close": 0.253435, "volume": 69745.0}, {"date": "2017-06-16", "close": 0.260676, "volume": 95535.0}, {"date": "2017-06-21", "close": 0.253435, "volume": 110609.0}, {"date": "2017-06-22", "close": 0.2425735, "volume": 83135.0}, {"date": "2017-06-26", "close": 0.238953, "volume": 15666.0}, {"date": "2017-06-27", "close": 0.224471, "volume": 54787.0}, {"date": "2017-06-28", "close": 0.224471, "volume": 64582.0}, {"date": "2017-06-29", "close": 0.2280915, "volume": 129829.0}, {"date": "2017-06-30", "close": 0.2425735, "volume": 20026.0}, {"date": "2017-07-05", "close": 0.231712, "volume": 21268.0}, {"date": "2017-07-06", "close": 0.224471, "volume": 408765.0}, {"date": "2017-07-07", "close": 0.21723, "volume": 200249.0}, {"date": "2017-07-11", "close": 0.21723, "volume": 233287.0}, {"date": "2017-07-12", "close": 0.21723, "volume": 48620.0}, {"date": "2017-07-13", "close": 0.21723, "volume": 5227.0}, {"date": "2017-07-14", "close": 0.21723, "volume": 75015.0}, {"date": "2017-07-17", "close": 0.2063685, "volume": 45744.0}, {"date": "2017-07-18", "close": 0.195507, "volume": 442751.0}, {"date": "2017-07-19", "close": 0.188266, "volume": 122297.0}, {"date": "2017-07-20", "close": 0.202748, "volume": 393592.0}, {"date": "2017-07-21", "close": 0.1991275, "volume": 26081.0}, {"date": "2017-07-24", "close": 0.21723, "volume": 345256.0}, {"date": "2017-07-25", "close": 0.1991275, "volume": 4143.0}, {"date": "2017-07-26", "close": 0.2280915, "volume": 65970.0}, {"date": "2017-07-27", "close": 0.231712, "volume": 158286.0}, {"date": "2017-07-28", "close": 0.224471, "volume": 53076.0}, {"date": "2017-07-31", "close": 0.238953, "volume": 99062.0}, {"date": "2017-08-02", "close": 0.246194, "volume": 4497.0}, {"date": "2017-08-03", "close": 0.231712, "volume": 143777.0}, {"date": "2017-08-04", "close": 0.224471, "volume": 103580.0}, {"date": "2017-08-07", "close": 0.224471, "volume": 10365.0}, {"date": "2017-08-09", "close": 0.2353325, "volume": 35492.0}, {"date": "2017-08-11", "close": 0.202748, "volume": 146023.0}, {"date": "2017-08-16", "close": 0.202748, "volume": 5684.0}, {"date": "2017-08-17", "close": 0.202748, "volume": 8977.0}, {"date": "2017-08-18", "close": 0.1991275, "volume": 10644.0}, {"date": "2017-08-21", "close": 0.202748, "volume": 208111.0}, {"date": "2017-08-22", "close": 0.181025, "volume": 393375.0}, {"date": "2017-08-23", "close": 0.1846455, "volume": 20715.0}, {"date": "2017-08-24", "close": 0.202748, "volume": 10358.0}, {"date": "2017-08-25", "close": 0.181025, "volume": 54127.0}, {"date": "2017-08-28", "close": 0.2063685, "volume": 19145.0}, {"date": "2017-08-29", "close": 0.195507, "volume": 83232.0}, {"date": "2017-08-30", "close": 0.1991275, "volume": 84295.0}, {"date": "2017-08-31", "close": 0.2063685, "volume": 89714.0}, {"date": "2017-09-04", "close": 0.2063685, "volume": 14071.0}, {"date": "2017-09-05", "close": 0.1991275, "volume": 23396.0}, {"date": "2017-09-06", "close": 0.202748, "volume": 139997.0}, {"date": "2017-09-11", "close": 0.188266, "volume": 23745.0}, {"date": "2017-09-12", "close": 0.1846455, "volume": 15991.0}, {"date": "2017-09-13", "close": 0.1774045, "volume": 801820.0}, {"date": "2017-09-14", "close": 0.173784, "volume": 785459.0}, {"date": "2017-09-15", "close": 0.173784, "volume": 288605.0}, {"date": "2017-09-18", "close": 0.173784, "volume": 587060.0}, {"date": "2017-09-19", "close": 0.173784, "volume": 294649.0}, {"date": "2017-09-20", "close": 0.173784, "volume": 324741.0}, {"date": "2017-09-21", "close": 0.181025, "volume": 57500.0}, {"date": "2017-09-22", "close": 0.173784, "volume": 459722.0}, {"date": "2017-09-25", "close": 0.1701635, "volume": 9866.0}, {"date": "2017-09-26", "close": 0.166543, "volume": 88420.0}, {"date": "2017-09-27", "close": 0.159302, "volume": 177121.0}, {"date": "2017-09-28", "close": 0.173784, "volume": 124585.0}, {"date": "2017-09-29", "close": 0.1774045, "volume": 230533.0}, {"date": "2017-10-03", "close": 0.1774045, "volume": 32266.0}, {"date": "2017-10-04", "close": 0.173784, "volume": 17281.0}, {"date": "2017-10-05", "close": 0.166543, "volume": 4331.0}, {"date": "2017-10-06", "close": 0.1701635, "volume": 33745.0}, {"date": "2017-10-09", "close": 0.1701635, "volume": 15972.0}, {"date": "2017-10-10", "close": 0.1774045, "volume": 486672.0}, {"date": "2017-10-11", "close": 0.1701635, "volume": 79428.0}, {"date": "2017-10-13", "close": 0.159302, "volume": 44666.0}, {"date": "2017-10-16", "close": 0.159302, "volume": 69002.0}, {"date": "2017-10-17", "close": 0.152061, "volume": 120347.0}, {"date": "2017-10-18", "close": 0.1484405, "volume": 414861.0}, {"date": "2017-10-19", "close": 0.1411995, "volume": 216416.0}, {"date": "2017-10-20", "close": 0.1411995, "volume": 87277.0}, {"date": "2017-10-23", "close": 0.1484405, "volume": 17180.0}, {"date": "2017-10-25", "close": 0.14482, "volume": 45436.0}, {"date": "2017-10-26", "close": 0.14482, "volume": 142929.0}, {"date": "2017-10-27", "close": 0.137579, "volume": 573784.0}, {"date": "2017-10-30", "close": 0.1411995, "volume": 915262.0}, {"date": "2017-10-31", "close": 0.1411995, "volume": 63740.0}, {"date": "2017-11-01", "close": 0.137579, "volume": 1132795.0}, {"date": "2017-11-02", "close": 0.173784, "volume": 84270.0}, {"date": "2017-11-03", "close": 0.173784, "volume": 198333.0}, {"date": "2017-11-06", "close": 0.166543, "volume": 42868.0}, {"date": "2017-11-07", "close": 0.159302, "volume": 98616.0}, {"date": "2017-11-08", "close": 0.152061, "volume": 31917.0}, {"date": "2017-11-09", "close": 0.152061, "volume": 280.0}, {"date": "2017-11-10", "close": 0.152061, "volume": 107029.0}, {"date": "2017-11-14", "close": 0.159302, "volume": 132559.0}, {"date": "2017-11-16", "close": 0.152061, "volume": 13810.0}, {"date": "2017-11-20", "close": 0.152061, "volume": 13810.0}, {"date": "2017-11-21", "close": 0.137579, "volume": 99613.0}, {"date": "2017-11-22", "close": 0.130338, "volume": 291090.0}, {"date": "2017-11-23", "close": 0.130338, "volume": 67144.0}, {"date": "2017-11-27", "close": 0.130338, "volume": 411606.0}, {"date": "2017-11-28", "close": 0.137579, "volume": 55902.0}, {"date": "2017-11-29", "close": 0.14482, "volume": 93910.0}, {"date": "2017-11-30", "close": 0.130338, "volume": 661084.0}, {"date": "2017-12-01", "close": 0.130338, "volume": 132052.0}, {"date": "2017-12-05", "close": 0.130338, "volume": 115374.0}, {"date": "2017-12-07", "close": 0.130338, "volume": 308445.0}, {"date": "2017-12-08", "close": 0.130338, "volume": 30354.0}, {"date": "2017-12-11", "close": 0.130338, "volume": 63484.0}, {"date": "2017-12-12", "close": 0.130338, "volume": 15191.0}, {"date": "2017-12-13", "close": 0.1267175, "volume": 204828.0}, {"date": "2017-12-18", "close": 0.1194765, "volume": 13120.0}, {"date": "2017-12-19", "close": 0.115856, "volume": 136396.0}, {"date": "2017-12-20", "close": 0.115856, "volume": 164338.0}, {"date": "2017-12-22", "close": 0.115856, "volume": 23698.0}, {"date": "2017-12-27", "close": 0.115856, "volume": 11587.0}, {"date": "2017-12-28", "close": 0.1122355, "volume": 27620.0}, {"date": "2017-12-29", "close": 0.115856, "volume": 175550.0}, {"date": "2018-01-02", "close": 0.1194765, "volume": 43653.0}, {"date": "2018-01-03", "close": 0.1267175, "volume": 4309.0}, {"date": "2018-01-04", "close": 0.115856, "volume": 8285.0}, {"date": "2018-01-05", "close": 0.1194765, "volume": 19231.0}, {"date": "2018-01-09", "close": 0.115856, "volume": 37518.0}, {"date": "2018-01-10", "close": 0.1194765, "volume": 192083.0}, {"date": "2018-01-11", "close": 0.1194765, "volume": 5524.0}, {"date": "2018-01-15", "close": 0.1194765, "volume": 70731.0}, {"date": "2018-01-16", "close": 0.1122355, "volume": 537199.0}, {"date": "2018-01-19", "close": 0.115856, "volume": 13810.0}, {"date": "2018-01-22", "close": 0.115856, "volume": 74524.0}, {"date": "2018-01-23", "close": 0.115856, "volume": 5524.0}, {"date": "2018-01-24", "close": 0.115856, "volume": 69042.0}, {"date": "2018-01-25", "close": 0.115856, "volume": 4143.0}, {"date": "2018-01-29", "close": 0.115856, "volume": 371480.0}, {"date": "2018-01-31", "close": 0.115856, "volume": 126749.0}, {"date": "2018-02-01", "close": 0.115856, "volume": 5291.0}, {"date": "2018-02-02", "close": 0.115856, "volume": 47803.0}, {"date": "2018-02-05", "close": 0.1122355, "volume": 104794.0}, {"date": "2018-02-06", "close": 0.094133, "volume": 358188.0}, {"date": "2018-02-07", "close": 0.0905125, "volume": 276205.0}, {"date": "2018-02-08", "close": 0.0905125, "volume": 449388.0}, {"date": "2018-02-09", "close": 0.079651, "volume": 277516.0}, {"date": "2018-02-12", "close": 0.079651, "volume": 962364.0}, {"date": "2018-02-13", "close": 0.07241, "volume": 814173.0}, {"date": "2018-02-14", "close": 0.0658931, "volume": 1861272.0}, {"date": "2018-02-15", "close": 0.065169, "volume": 2184144.0}, {"date": "2018-02-16", "close": 0.0644449, "volume": 96070.0}, {"date": "2018-02-19", "close": 0.0637208, "volume": 232598.0}, {"date": "2018-02-20", "close": 0.0644449, "volume": 1225856.0}, {"date": "2018-02-21", "close": 0.0637208, "volume": 294347.0}, {"date": "2018-02-22", "close": 0.065169, "volume": 24207.0}, {"date": "2018-02-23", "close": 0.0644449, "volume": 598300.0}, {"date": "2018-02-26", "close": 0.0658931, "volume": 2390416.0}, {"date": "2018-02-27", "close": 0.07241, "volume": 170699.0}, {"date": "2018-02-28", "close": 0.0702377, "volume": 769506.0}, {"date": "2018-03-01", "close": 0.0905125, "volume": 1650754.0}, {"date": "2018-03-02", "close": 0.1122355, "volume": 1958104.0}, {"date": "2018-03-05", "close": 0.108615, "volume": 543831.0}, {"date": "2018-03-06", "close": 0.094133, "volume": 27937.0}, {"date": "2018-03-07", "close": 0.094133, "volume": 258214.0}, {"date": "2018-03-08", "close": 0.0905125, "volume": 699557.0}, {"date": "2018-03-09", "close": 0.1049945, "volume": 1179938.0}, {"date": "2018-03-12", "close": 0.1049945, "volume": 170656.0}, {"date": "2018-03-13", "close": 0.1049945, "volume": 633683.0}, {"date": "2018-03-14", "close": 0.1049945, "volume": 131775.0}, {"date": "2018-03-19", "close": 0.1049945, "volume": 19048.0}, {"date": "2018-03-20", "close": 0.0905125, "volume": 132748.0}, {"date": "2018-03-22", "close": 0.0905125, "volume": 19601.0}, {"date": "2018-03-23", "close": 0.0905125, "volume": 66734.0}, {"date": "2018-03-26", "close": 0.094133, "volume": 5524.0}, {"date": "2018-03-27", "close": 0.0905125, "volume": 13810.0}, {"date": "2018-03-28", "close": 0.0905125, "volume": 272268.0}, {"date": "2018-03-29", "close": 0.079651, "volume": 212522.0}, {"date": "2018-04-03", "close": 0.079651, "volume": 103777.0}, {"date": "2018-04-05", "close": 0.0832715, "volume": 53882.0}, {"date": "2018-04-10", "close": 0.079651, "volume": 260885.0}, {"date": "2018-04-11", "close": 0.0832715, "volume": 102716.0}, {"date": "2018-04-16", "close": 0.07241, "volume": 88032.0}, {"date": "2018-04-17", "close": 0.07241, "volume": 268098.0}, {"date": "2018-04-19", "close": 0.079651, "volume": 13810.0}, {"date": "2018-04-20", "close": 0.07241, "volume": 138102.0}, {"date": "2018-04-23", "close": 0.079651, "volume": 11920.0}, {"date": "2018-04-24", "close": 0.0716859, "volume": 195186.0}, {"date": "2018-04-26", "close": 0.07241, "volume": 226601.0}, {"date": "2018-04-27", "close": 0.079651, "volume": 119820.0}, {"date": "2018-04-30", "close": 0.0832715, "volume": 310081.0}, {"date": "2018-05-01", "close": 0.0760305, "volume": 56998.0}, {"date": "2018-05-02", "close": 0.079651, "volume": 174057.0}, {"date": "2018-05-03", "close": 0.0760305, "volume": 12555.0}, {"date": "2018-05-04", "close": 0.07241, "volume": 240175.0}, {"date": "2018-05-09", "close": 0.0760305, "volume": 451400.0}, {"date": "2018-05-10", "close": 0.07241, "volume": 91550.0}, {"date": "2018-05-11", "close": 0.07241, "volume": 2152.0}, {"date": "2018-05-14", "close": 0.07241, "volume": 276205.0}, {"date": "2018-05-15", "close": 0.07241, "volume": 11659.0}, {"date": "2018-05-16", "close": 0.0709618, "volume": 62757.0}, {"date": "2018-05-17", "close": 0.079651, "volume": 93335.0}, {"date": "2018-05-22", "close": 0.07241, "volume": 307348.0}, {"date": "2018-05-23", "close": 0.07241, "volume": 244719.0}, {"date": "2018-05-25", "close": 0.07241, "volume": 117680.0}, {"date": "2018-05-31", "close": 0.0716859, "volume": 6976.0}, {"date": "2018-06-01", "close": 0.065169, "volume": 16430.0}, {"date": "2018-06-04", "close": 0.0622726, "volume": 173207.0}, {"date": "2018-06-05", "close": 0.0644449, "volume": 347568.0}, {"date": "2018-06-06", "close": 0.065169, "volume": 5331.0}, {"date": "2018-06-07", "close": 0.065169, "volume": 82861.0}, {"date": "2018-06-12", "close": 0.0615485, "volume": 207154.0}, {"date": "2018-06-13", "close": 0.0637208, "volume": 46949.0}, {"date": "2018-06-14", "close": 0.0622726, "volume": 119243.0}, {"date": "2018-06-15", "close": 0.057928, "volume": 202402.0}, {"date": "2018-06-18", "close": 0.057928, "volume": 6085.0}, {"date": "2018-06-19", "close": 0.0550316, "volume": 73574.0}, {"date": "2018-06-20", "close": 0.0658931, "volume": 797170.0}, {"date": "2018-06-21", "close": 0.0687895, "volume": 273324.0}, {"date": "2018-06-22", "close": 0.065169, "volume": 199474.0}, {"date": "2018-06-25", "close": 0.0629967, "volume": 806140.0}, {"date": "2018-06-26", "close": 0.1194765, "volume": 14742755.0}, {"date": "2018-06-27", "close": 0.108615, "volume": 4705048.0}, {"date": "2018-06-28", "close": 0.1122355, "volume": 3709381.0}, {"date": "2018-06-29", "close": 0.101374, "volume": 1399456.0}, {"date": "2018-07-02", "close": 0.108615, "volume": 80489.0}, {"date": "2018-07-05", "close": 0.108615, "volume": 149655.0}, {"date": "2018-07-06", "close": 0.1194765, "volume": 785822.0}, {"date": "2018-07-09", "close": 0.1194765, "volume": 8915.0}, {"date": "2018-07-10", "close": 0.1194765, "volume": 168373.0}, {"date": "2018-07-11", "close": 0.1194765, "volume": 281668.0}, {"date": "2018-07-13", "close": 0.1122355, "volume": 160144.0}, {"date": "2018-07-20", "close": 0.094133, "volume": 401642.0}, {"date": "2018-07-24", "close": 0.101374, "volume": 27620.0}, {"date": "2018-07-25", "close": 0.094133, "volume": 11739.0}, {"date": "2018-07-26", "close": 0.101374, "volume": 365972.0}, {"date": "2018-07-27", "close": 0.094133, "volume": 259238.0}, {"date": "2018-07-30", "close": 0.086892, "volume": 16572.0}, {"date": "2018-07-31", "close": 0.0905125, "volume": 153984.0}, {"date": "2018-08-01", "close": 0.086892, "volume": 1023674.0}, {"date": "2018-08-02", "close": 0.086892, "volume": 195947.0}, {"date": "2018-08-03", "close": 0.086892, "volume": 878629.0}, {"date": "2018-08-06", "close": 0.0905125, "volume": 208670.0}, {"date": "2018-08-08", "close": 0.086892, "volume": 29002.0}, {"date": "2018-08-09", "close": 0.086892, "volume": 69656.0}, {"date": "2018-08-13", "close": 0.0832715, "volume": 14622.0}, {"date": "2018-08-14", "close": 0.086892, "volume": 332766.0}, {"date": "2018-08-15", "close": 0.0832715, "volume": 145347.0}, {"date": "2018-08-16", "close": 0.079651, "volume": 291882.0}, {"date": "2018-08-17", "close": 0.079651, "volume": 593622.0}, {"date": "2018-08-21", "close": 0.079651, "volume": 24840.0}, {"date": "2018-08-22", "close": 0.0760305, "volume": 48310.0}, {"date": "2018-08-23", "close": 0.079651, "volume": 388027.0}, {"date": "2018-08-24", "close": 0.079651, "volume": 441813.0}, {"date": "2018-08-27", "close": 0.079651, "volume": 214107.0}, {"date": "2018-08-28", "close": 0.0905125, "volume": 62570.0}, {"date": "2018-08-29", "close": 0.0832715, "volume": 5524.0}, {"date": "2018-08-30", "close": 0.0905125, "volume": 20715.0}, {"date": "2018-08-31", "close": 0.094133, "volume": 161957.0}, {"date": "2018-09-03", "close": 0.086892, "volume": 33430.0}, {"date": "2018-09-05", "close": 0.094133, "volume": 267636.0}, {"date": "2018-09-06", "close": 0.101374, "volume": 2776194.0}, {"date": "2018-09-07", "close": 0.101374, "volume": 3016861.0}, {"date": "2018-09-10", "close": 0.0977535, "volume": 106467.0}, {"date": "2018-09-12", "close": 0.086892, "volume": 41431.0}, {"date": "2018-09-13", "close": 0.0905125, "volume": 13810.0}, {"date": "2018-09-17", "close": 0.094133, "volume": 40294.0}, {"date": "2018-09-18", "close": 0.0905125, "volume": 230387.0}, {"date": "2018-09-21", "close": 0.0832715, "volume": 12429.0}, {"date": "2018-09-25", "close": 0.0832715, "volume": 1381.0}, {"date": "2018-09-26", "close": 0.0905125, "volume": 278966.0}, {"date": "2018-09-27", "close": 0.0905125, "volume": 371525.0}, {"date": "2018-09-28", "close": 0.0905125, "volume": 96672.0}, {"date": "2018-10-01", "close": 0.0832715, "volume": 386779.0}, {"date": "2018-10-04", "close": 0.086892, "volume": 106339.0}, {"date": "2018-10-05", "close": 0.086892, "volume": 333639.0}, {"date": "2018-10-10", "close": 0.07241, "volume": 5862.0}, {"date": "2018-10-11", "close": 0.0832715, "volume": 223250.0}, {"date": "2018-10-12", "close": 0.0760305, "volume": 77781.0}, {"date": "2018-10-15", "close": 0.0760305, "volume": 22.0}, {"date": "2018-10-16", "close": 0.079651, "volume": 228741.0}, {"date": "2018-10-17", "close": 0.0687895, "volume": 630869.0}, {"date": "2018-10-18", "close": 0.0695136, "volume": 33145.0}, {"date": "2018-10-23", "close": 0.0760305, "volume": 13174.0}, {"date": "2018-10-24", "close": 0.0760305, "volume": 179533.0}, {"date": "2018-10-29", "close": 0.0760305, "volume": 5345.0}, {"date": "2018-10-30", "close": 0.0832715, "volume": 190199.0}, {"date": "2018-10-31", "close": 0.0832715, "volume": 362907.0}, {"date": "2018-11-01", "close": 0.079651, "volume": 34020.0}, {"date": "2018-11-02", "close": 0.07241, "volume": 206924.0}, {"date": "2018-11-05", "close": 0.0832715, "volume": 8286.0}, {"date": "2018-11-07", "close": 0.079651, "volume": 69138.0}, {"date": "2018-11-12", "close": 0.0832715, "volume": 34526.0}, {"date": "2018-11-13", "close": 0.0832715, "volume": 26843.0}, {"date": "2018-11-14", "close": 0.079651, "volume": 299195.0}, {"date": "2018-11-15", "close": 0.07241, "volume": 64716.0}, {"date": "2018-11-22", "close": 0.07241, "volume": 82860.0}, {"date": "2018-11-28", "close": 0.07241, "volume": 1726.0}, {"date": "2018-11-29", "close": 0.065169, "volume": 63526.0}, {"date": "2018-11-30", "close": 0.0658931, "volume": 41431.0}, {"date": "2018-12-03", "close": 0.065169, "volume": 80101.0}, {"date": "2018-12-14", "close": 0.0550316, "volume": 131000.0}, {"date": "2018-12-17", "close": 0.0521352, "volume": 580030.0}, {"date": "2018-12-18", "close": 0.050687, "volume": 7763.0}, {"date": "2018-12-20", "close": 0.0543075, "volume": 44357.0}, {"date": "2018-12-24", "close": 0.0514111, "volume": 21221.0}, {"date": "2019-01-11", "close": 0.050687, "volume": 13810.0}, {"date": "2019-01-15", "close": 0.0398255, "volume": 252272.0}, {"date": "2019-01-16", "close": 0.0419978, "volume": 290168.0}, {"date": "2019-01-17", "close": 0.0398255, "volume": 23589.0}, {"date": "2019-01-18", "close": 0.0383773, "volume": 173277.0}, {"date": "2019-01-31", "close": 0.0398255, "volume": 37978.0}, {"date": "2019-02-01", "close": 0.0391014, "volume": 69051.0}, {"date": "2019-02-07", "close": 0.0383773, "volume": 4320.0}, {"date": "2019-02-12", "close": 0.021723, "volume": 9689988.0}, {"date": "2019-02-13", "close": 0.021723, "volume": 6649419.0}, {"date": "2019-02-14", "close": 0.0238953, "volume": 629529.0}, {"date": "2019-02-15", "close": 0.0253435, "volume": 858481.0}, {"date": "2019-02-18", "close": 0.0253435, "volume": 653142.0}, {"date": "2019-02-19", "close": 0.0253435, "volume": 1334078.0}, {"date": "2019-02-20", "close": 0.0253435, "volume": 1024349.0}, {"date": "2019-02-22", "close": 0.0253435, "volume": 110482.0}, {"date": "2019-02-25", "close": 0.0260676, "volume": 110482.0}, {"date": "2019-02-26", "close": 0.0267917, "volume": 33290.0}, {"date": "2019-02-27", "close": 0.0253435, "volume": 937147.0}, {"date": "2019-02-28", "close": 0.0181025, "volume": 8929803.0}, {"date": "2019-03-01", "close": 0.0173784, "volume": 5099925.0}, {"date": "2019-03-04", "close": 0.0173784, "volume": 85651.0}, {"date": "2019-03-05", "close": 0.0166543, "volume": 158050.0}, {"date": "2019-03-06", "close": 0.0166543, "volume": 110224.0}, {"date": "2019-03-08", "close": 0.0166543, "volume": 77337.0}, {"date": "2019-03-12", "close": 0.0181025, "volume": 217944.0}, {"date": "2019-03-13", "close": 0.0181025, "volume": 91776.0}, {"date": "2019-03-14", "close": 0.0173784, "volume": 186126.0}, {"date": "2019-03-15", "close": 0.0173784, "volume": 13810.0}, {"date": "2019-03-18", "close": 0.0181025, "volume": 276205.0}, {"date": "2019-03-21", "close": 0.0181025, "volume": 325597.0}, {"date": "2019-03-22", "close": 0.0181025, "volume": 167434.0}, {"date": "2019-03-25", "close": 0.0173784, "volume": 380093.0}, {"date": "2019-04-03", "close": 0.0159302, "volume": 308631.0}, {"date": "2019-04-05", "close": 0.0159302, "volume": 502523.0}, {"date": "2019-04-08", "close": 0.0159302, "volume": 88094.0}, {"date": "2019-04-09", "close": 0.0159302, "volume": 76872.0}, {"date": "2019-04-10", "close": 0.0159302, "volume": 79102.0}, {"date": "2019-04-11", "close": 0.0159302, "volume": 34041.0}, {"date": "2019-04-16", "close": 0.0152061, "volume": 264466.0}, {"date": "2019-04-17", "close": 0.0152061, "volume": 327770.0}, {"date": "2019-04-23", "close": 0.0152061, "volume": 1262947.0}, {"date": "2019-04-24", "close": 0.0123097, "volume": 4985252.0}, {"date": "2019-04-29", "close": 0.0123097, "volume": 170963.0}, {"date": "2019-04-30", "close": 0.0130338, "volume": 399264.0}, {"date": "2019-05-01", "close": 0.0130338, "volume": 83440.0}, {"date": "2019-05-07", "close": 0.0123097, "volume": 80308.0}, {"date": "2019-05-08", "close": 0.0130338, "volume": 276205.0}, {"date": "2019-05-09", "close": 0.0130338, "volume": 364318.0}, {"date": "2019-05-13", "close": 0.0137579, "volume": 37978.0}, {"date": "2019-05-17", "close": 0.014482, "volume": 690512.0}, {"date": "2019-05-22", "close": 0.0130338, "volume": 104382.0}, {"date": "2019-05-23", "close": 0.0130338, "volume": 76723.0}, {"date": "2019-05-28", "close": 0.0137579, "volume": 231121.0}, {"date": "2019-05-30", "close": 0.0137579, "volume": 469717.0}, {"date": "2019-06-04", "close": 0.0130338, "volume": 30935.0}, {"date": "2019-06-07", "close": 0.0123097, "volume": 213668.0}, {"date": "2019-06-11", "close": 0.0130338, "volume": 41431.0}, {"date": "2019-06-13", "close": 0.0130338, "volume": 251584.0}, {"date": "2019-06-17", "close": 0.0130338, "volume": 20715.0}, {"date": "2019-06-18", "close": 0.0101374, "volume": 908252.0}, {"date": "2019-06-19", "close": 0.0094133, "volume": 614486.0}, {"date": "2019-06-20", "close": 0.0094133, "volume": 69051.0}, {"date": "2019-06-21", "close": 0.0094133, "volume": 196342.0}, {"date": "2019-06-24", "close": 0.0079651, "volume": 647536.0}, {"date": "2019-06-25", "close": 0.0086892, "volume": 27589.0}, {"date": "2019-06-26", "close": 0.007241, "volume": 1864927.0}, {"date": "2019-06-27", "close": 0.0079651, "volume": 752208.0}, {"date": "2019-06-28", "close": 0.007241, "volume": 521376.0}, {"date": "2019-07-03", "close": 0.0079651, "volume": 46742.0}, {"date": "2019-07-08", "close": 0.007241, "volume": 24704.0}, {"date": "2019-07-10", "close": 0.0079651, "volume": 5593.0}, {"date": "2019-07-12", "close": 0.0086892, "volume": 3352331.0}, {"date": "2019-07-19", "close": 0.0079651, "volume": 41431.0}, {"date": "2019-07-30", "close": 0.0094133, "volume": 114932.0}, {"date": "2019-08-02", "close": 0.0086892, "volume": 1645723.0}, {"date": "2019-08-06", "close": 0.0086892, "volume": 113245.0}, {"date": "2019-08-07", "close": 0.0086892, "volume": 1552487.0}, {"date": "2019-08-08", "close": 0.0079651, "volume": 139867.0}, {"date": "2019-08-14", "close": 0.0079651, "volume": 464189.0}, {"date": "2019-08-15", "close": 0.0079651, "volume": 180358.0}, {"date": "2019-08-16", "close": 0.0079651, "volume": 43580.0}, {"date": "2019-08-20", "close": 0.007241, "volume": 586882.0}, {"date": "2019-08-21", "close": 0.0065169, "volume": 82861.0}, {"date": "2019-08-29", "close": 0.007241, "volume": 42011.0}, {"date": "2019-09-04", "close": 0.0086892, "volume": 2165969.0}, {"date": "2019-09-05", "close": 0.0159302, "volume": 1436025.0}, {"date": "2019-09-06", "close": 0.0202748, "volume": 1204469.0}, {"date": "2019-09-09", "close": 0.0202748, "volume": 147770.0}, {"date": "2019-09-10", "close": 0.0152061, "volume": 576547.0}, {"date": "2019-09-11", "close": 0.0159302, "volume": 196912.0}, {"date": "2019-09-13", "close": 0.0137579, "volume": 250464.0}, {"date": "2019-09-16", "close": 0.0115856, "volume": 1186719.0}, {"date": "2019-09-18", "close": 0.0101374, "volume": 339836.0}, {"date": "2019-09-23", "close": 0.0123097, "volume": 462131.0}, {"date": "2019-09-25", "close": 0.0123097, "volume": 8286.0}, {"date": "2019-09-27", "close": 0.014482, "volume": 293639.0}, {"date": "2019-09-30", "close": 0.014482, "volume": 103577.0}, {"date": "2019-10-17", "close": 0.0123097, "volume": 34526.0}, {"date": "2019-10-21", "close": 0.0123097, "volume": 408241.0}, {"date": "2019-10-24", "close": 0.0115856, "volume": 6905.0}, {"date": "2019-10-28", "close": 0.0094133, "volume": 15191.0}, {"date": "2019-10-30", "close": 0.0108615, "volume": 28339.0}, {"date": "2019-11-05", "close": 0.0086892, "volume": 27620.0}, {"date": "2019-11-07", "close": 0.0094133, "volume": 2577.0}, {"date": "2019-11-22", "close": 0.0086892, "volume": 146837.0}, {"date": "2019-11-29", "close": 0.0094133, "volume": 2002.0}, {"date": "2019-12-04", "close": 0.0101374, "volume": 126122.0}, {"date": "2019-12-05", "close": 0.0101374, "volume": 242929.0}, {"date": "2019-12-06", "close": 0.0101374, "volume": 27620.0}, {"date": "2019-12-10", "close": 0.0101374, "volume": 552410.0}, {"date": "2019-12-16", "close": 0.0079651, "volume": 414307.0}, {"date": "2019-12-18", "close": 0.0079651, "volume": 153377.0}, {"date": "2019-12-24", "close": 0.0086892, "volume": 29352.0}, {"date": "2019-12-27", "close": 0.0079651, "volume": 102378.0}, {"date": "2020-01-08", "close": 0.0079651, "volume": 222348.0}, {"date": "2020-01-10", "close": 0.0079651, "volume": 10211.0}, {"date": "2020-01-14", "close": 0.0086892, "volume": 115085.0}, {"date": "2020-01-17", "close": 0.0101374, "volume": 244175.0}, {"date": "2020-01-23", "close": 0.0101374, "volume": 1203026.0}, {"date": "2020-01-28", "close": 0.0079651, "volume": 13810.0}, {"date": "2020-01-29", "close": 0.007241, "volume": 561522.0}, {"date": "2020-01-30", "close": 0.007241, "volume": 189838.0}, {"date": "2020-02-03", "close": 0.007241, "volume": 267053.0}, {"date": "2020-02-04", "close": 0.0065169, "volume": 396873.0}, {"date": "2020-02-05", "close": 0.0065169, "volume": 300373.0}, {"date": "2020-02-10", "close": 0.0065169, "volume": 99434.0}, {"date": "2020-02-13", "close": 0.0065169, "volume": 69051.0}, {"date": "2020-02-20", "close": 0.0065169, "volume": 34526.0}, {"date": "2020-02-21", "close": 0.007241, "volume": 488463.0}, {"date": "2020-02-24", "close": 0.0057928, "volume": 279963.0}, {"date": "2020-03-09", "close": 0.0036205, "volume": 282420.0}, {"date": "2020-03-13", "close": 0.0043446, "volume": 23016.0}, {"date": "2020-03-20", "close": 0.0043446, "volume": 362048.0}, {"date": "2020-03-23", "close": 0.0036205, "volume": 1143806.0}, {"date": "2020-03-27", "close": 0.0036205, "volume": 138102.0}, {"date": "2020-03-30", "close": 0.0028964, "volume": 432185.0}, {"date": "2020-04-07", "close": 0.0021723, "volume": 193343.0}, {"date": "2020-04-08", "close": 0.0021723, "volume": 599778.0}, {"date": "2020-04-09", "close": 0.0021723, "volume": 1373707.0}, {"date": "2020-04-14", "close": 0.0028964, "volume": 533627.0}, {"date": "2020-04-15", "close": 0.0036205, "volume": 276205.0}, {"date": "2020-04-16", "close": 0.0036205, "volume": 968789.0}, {"date": "2020-04-22", "close": 0.0036205, "volume": 462813.0}, {"date": "2020-04-27", "close": 0.0043446, "volume": 138130.0}, {"date": "2020-04-28", "close": 0.0036205, "volume": 167121.0}, {"date": "2020-05-06", "close": 0.0043446, "volume": 138102.0}, {"date": "2020-05-12", "close": 0.0043446, "volume": 7082.0}, {"date": "2020-05-14", "close": 0.0036205, "volume": 276205.0}, {"date": "2020-05-18", "close": 0.0036205, "volume": 207154.0}, {"date": "2020-05-25", "close": 0.0036205, "volume": 138102.0}, {"date": "2020-05-26", "close": 0.0036205, "volume": 115608.0}, {"date": "2020-06-01", "close": 0.0050687, "volume": 535271.0}, {"date": "2020-06-02", "close": 0.0057928, "volume": 80315.0}, {"date": "2020-06-04", "close": 0.0057928, "volume": 331446.0}, {"date": "2020-06-05", "close": 0.0094133, "volume": 3145247.0}, {"date": "2020-06-09", "close": 0.007241, "volume": 1640153.0}, {"date": "2020-06-10", "close": 0.0079651, "volume": 1703716.0}, {"date": "2020-06-11", "close": 0.0079651, "volume": 855274.0}, {"date": "2020-06-12", "close": 0.0065169, "volume": 135592.0}, {"date": "2020-06-15", "close": 0.0065169, "volume": 1174410.0}, {"date": "2020-06-16", "close": 0.0065169, "volume": 420961.0}, {"date": "2020-06-18", "close": 0.0057928, "volume": 23719.0}, {"date": "2020-06-19", "close": 0.0057928, "volume": 276205.0}, {"date": "2020-06-22", "close": 0.0050687, "volume": 431254.0}, {"date": "2020-06-23", "close": 0.0043446, "volume": 367071.0}, {"date": "2020-06-24", "close": 0.0043446, "volume": 82861.0}, {"date": "2020-06-26", "close": 0.0043446, "volume": 379782.0}, {"date": "2020-06-30", "close": 0.0043446, "volume": 336273.0}, {"date": "2020-07-02", "close": 0.0043446, "volume": 207154.0}, {"date": "2020-07-03", "close": 0.0050687, "volume": 207154.0}, {"date": "2020-07-06", "close": 0.0050687, "volume": 13810.0}, {"date": "2020-07-09", "close": 0.0057928, "volume": 518437.0}, {"date": "2020-07-10", "close": 0.0057928, "volume": 278455.0}, {"date": "2020-07-13", "close": 0.0282399, "volume": 59846705.0}, {"date": "2020-07-14", "close": 0.0152061, "volume": 18173269.0}, {"date": "2020-07-15", "close": 0.0130338, "volume": 3085724.0}, {"date": "2020-07-16", "close": 0.0159302, "volume": 7201449.0}, {"date": "2020-07-17", "close": 0.0152061, "volume": 1036610.0}, {"date": "2020-07-20", "close": 0.0159302, "volume": 651857.0}, {"date": "2020-07-21", "close": 0.014482, "volume": 589735.0}, {"date": "2020-07-22", "close": 0.0130338, "volume": 875633.0}, {"date": "2020-07-23", "close": 0.0130338, "volume": 277986.0}, {"date": "2020-07-24", "close": 0.0137579, "volume": 294026.0}, {"date": "2020-07-27", "close": 0.0137579, "volume": 55153.0}, {"date": "2020-07-28", "close": 0.0137579, "volume": 317636.0}, {"date": "2020-07-29", "close": 0.0130338, "volume": 333966.0}, {"date": "2020-07-30", "close": 0.0123097, "volume": 211987.0}, {"date": "2020-07-31", "close": 0.021723, "volume": 184167662.0}, {"date": "2020-08-03", "close": 0.0181025, "volume": 13050255.0}, {"date": "2020-08-04", "close": 0.0173784, "volume": 2663482.0}, {"date": "2020-08-05", "close": 0.0166543, "volume": 23526512.0}, {"date": "2020-08-06", "close": 0.0181025, "volume": 4664643.0}, {"date": "2020-08-07", "close": 0.0188266, "volume": 969042.0}, {"date": "2020-08-10", "close": 0.0173784, "volume": 2078038.0}, {"date": "2020-08-11", "close": 0.0173784, "volume": 7205287.0}, {"date": "2020-08-12", "close": 0.0181025, "volume": 3186251.0}, {"date": "2020-08-13", "close": 0.0181025, "volume": 761693.0}, {"date": "2020-08-14", "close": 0.0173784, "volume": 1202873.0}, {"date": "2020-08-17", "close": 0.0188266, "volume": 1321527.0}, {"date": "2020-08-18", "close": 0.0181025, "volume": 14710586.0}, {"date": "2020-08-19", "close": 0.0173784, "volume": 3263519.0}, {"date": "2020-08-20", "close": 0.0173784, "volume": 294389.0}, {"date": "2020-08-21", "close": 0.0166543, "volume": 2557981.0}, {"date": "2020-08-24", "close": 0.0166543, "volume": 1441853.0}, {"date": "2020-08-25", "close": 0.0166543, "volume": 643595.0}, {"date": "2020-08-26", "close": 0.0166543, "volume": 92989.0}, {"date": "2020-08-27", "close": 0.0166543, "volume": 81269.0}, {"date": "2020-08-28", "close": 0.0166543, "volume": 187545.0}, {"date": "2020-08-31", "close": 0.0159302, "volume": 512065.0}, {"date": "2020-09-01", "close": 0.0152061, "volume": 1991692.0}, {"date": "2020-09-02", "close": 0.0159302, "volume": 241679.0}, {"date": "2020-09-03", "close": 0.0137579, "volume": 1399564.0}, {"date": "2020-09-04", "close": 0.0137579, "volume": 642277.0}, {"date": "2020-09-07", "close": 0.014482, "volume": 816180.0}, {"date": "2020-09-08", "close": 0.014482, "volume": 1880660.0}, {"date": "2020-09-10", "close": 0.014482, "volume": 287801.0}, {"date": "2020-09-11", "close": 0.014482, "volume": 1486842.0}, {"date": "2020-09-14", "close": 0.014482, "volume": 74073.0}, {"date": "2020-09-15", "close": 0.0166543, "volume": 2734100.0}, {"date": "2020-09-16", "close": 0.0166543, "volume": 124611.0}, {"date": "2020-09-17", "close": 0.0166543, "volume": 229609.0}, {"date": "2020-09-21", "close": 0.0152061, "volume": 672542.0}, {"date": "2020-09-24", "close": 0.0166543, "volume": 441352.0}, {"date": "2020-09-25", "close": 0.0173784, "volume": 391174.0}, {"date": "2020-09-28", "close": 0.0159302, "volume": 1105728.0}, {"date": "2020-09-29", "close": 0.0173784, "volume": 1856499.0}, {"date": "2020-09-30", "close": 0.0173784, "volume": 730101.0}, {"date": "2020-10-01", "close": 0.0166543, "volume": 359412.0}, {"date": "2020-10-02", "close": 0.0188266, "volume": 5324407.0}, {"date": "2020-10-05", "close": 0.0188266, "volume": 486916.0}, {"date": "2020-10-06", "close": 0.0181025, "volume": 1204347.0}, {"date": "2020-10-07", "close": 0.0173784, "volume": 432178.0}, {"date": "2020-10-08", "close": 0.0173784, "volume": 1506654.0}, {"date": "2020-10-09", "close": 0.0166543, "volume": 785113.0}, {"date": "2020-10-12", "close": 0.0173784, "volume": 138102.0}, {"date": "2020-10-19", "close": 0.0152061, "volume": 5485211.0}, {"date": "2020-10-20", "close": 0.0209989, "volume": 16263227.0}, {"date": "2020-10-21", "close": 0.022, "volume": 5217759.0}, {"date": "2020-10-22", "close": 0.023, "volume": 4122830.0}, {"date": "2020-10-23", "close": 0.024, "volume": 308691.0}, {"date": "2020-10-26", "close": 0.024, "volume": 2345704.0}, {"date": "2020-10-27", "close": 0.022, "volume": 878457.0}, {"date": "2020-10-28", "close": 0.023, "volume": 2220095.0}, {"date": "2020-10-29", "close": 0.023, "volume": 1656260.0}, {"date": "2020-10-30", "close": 0.024, "volume": 5647819.0}, {"date": "2020-11-02", "close": 0.024, "volume": 3461239.0}, {"date": "2020-11-03", "close": 0.024, "volume": 6100581.0}, {"date": "2020-11-04", "close": 0.023, "volume": 2673234.0}, {"date": "2020-11-05", "close": 0.023, "volume": 6171169.0}, {"date": "2020-11-06", "close": 0.023, "volume": 2656255.0}, {"date": "2020-11-09", "close": 0.023, "volume": 3250422.0}, {"date": "2020-11-10", "close": 0.022, "volume": 219741.0}, {"date": "2020-11-11", "close": 0.023, "volume": 445217.0}, {"date": "2020-11-12", "close": 0.022, "volume": 1188804.0}, {"date": "2020-11-13", "close": 0.023, "volume": 1972682.0}, {"date": "2020-11-16", "close": 0.024, "volume": 777271.0}, {"date": "2020-11-17", "close": 0.023, "volume": 12921427.0}, {"date": "2020-11-18", "close": 0.023, "volume": 3042884.0}, {"date": "2020-11-19", "close": 0.023, "volume": 1633796.0}, {"date": "2020-11-20", "close": 0.024, "volume": 2142701.0}, {"date": "2020-11-23", "close": 0.026, "volume": 1565476.0}, {"date": "2020-11-24", "close": 0.024, "volume": 22489057.0}, {"date": "2020-11-25", "close": 0.023, "volume": 12055253.0}, {"date": "2020-11-26", "close": 0.022, "volume": 7610950.0}, {"date": "2020-11-27", "close": 0.022, "volume": 5864337.0}, {"date": "2020-11-30", "close": 0.022, "volume": 2439969.0}, {"date": "2020-12-01", "close": 0.022, "volume": 2787075.0}, {"date": "2020-12-02", "close": 0.021, "volume": 9015903.0}, {"date": "2020-12-03", "close": 0.021, "volume": 3205762.0}, {"date": "2020-12-04", "close": 0.021, "volume": 1581168.0}, {"date": "2020-12-07", "close": 0.022, "volume": 9932572.0}, {"date": "2020-12-08", "close": 0.02, "volume": 15679039.0}, {"date": "2020-12-09", "close": 0.02, "volume": 11660627.0}, {"date": "2020-12-10", "close": 0.021, "volume": 3147619.0}, {"date": "2020-12-11", "close": 0.023, "volume": 10274972.0}, {"date": "2020-12-14", "close": 0.022, "volume": 5325744.0}, {"date": "2020-12-15", "close": 0.02, "volume": 3752594.0}, {"date": "2020-12-16", "close": 0.021, "volume": 3517405.0}, {"date": "2020-12-17", "close": 0.02, "volume": 1750000.0}, {"date": "2020-12-18", "close": 0.02, "volume": 9831500.0}, {"date": "2020-12-21", "close": 0.019, "volume": 1490000.0}, {"date": "2020-12-22", "close": 0.019, "volume": 3394726.0}, {"date": "2020-12-23", "close": 0.019, "volume": 2100000.0}, {"date": "2020-12-24", "close": 0.02, "volume": 57922.0}, {"date": "2020-12-29", "close": 0.019, "volume": 1024750.0}, {"date": "2020-12-30", "close": 0.019, "volume": 553512.0}, {"date": "2020-12-31", "close": 0.02, "volume": 3771181.0}, {"date": "2021-01-04", "close": 0.019, "volume": 2436551.0}, {"date": "2021-01-05", "close": 0.019, "volume": 2523588.0}, {"date": "2021-01-06", "close": 0.019, "volume": 2341852.0}, {"date": "2021-01-07", "close": 0.02, "volume": 4197900.0}, {"date": "2021-01-08", "close": 0.02, "volume": 1825000.0}, {"date": "2021-01-11", "close": 0.02, "volume": 2427828.0}, {"date": "2021-01-12", "close": 0.021, "volume": 1939767.0}, {"date": "2021-01-13", "close": 0.022, "volume": 6390333.0}, {"date": "2021-01-14", "close": 0.021, "volume": 14257477.0}, {"date": "2021-01-15", "close": 0.024, "volume": 14064388.0}, {"date": "2021-01-18", "close": 0.024, "volume": 15799993.0}, {"date": "2021-01-19", "close": 0.025, "volume": 3658075.0}, {"date": "2021-01-20", "close": 0.029, "volume": 42808356.0}, {"date": "2021-01-21", "close": 0.03, "volume": 36694959.0}, {"date": "2021-01-22", "close": 0.028, "volume": 31066595.0}, {"date": "2021-01-25", "close": 0.025, "volume": 26220266.0}, {"date": "2021-01-27", "close": 0.025, "volume": 18887489.0}, {"date": "2021-01-28", "close": 0.024, "volume": 10814728.0}, {"date": "2021-01-29", "close": 0.024, "volume": 13937287.0}, {"date": "2021-02-01", "close": 0.023, "volume": 2834407.0}, {"date": "2021-02-02", "close": 0.022, "volume": 6041971.0}, {"date": "2021-02-03", "close": 0.024, "volume": 9302120.0}, {"date": "2021-02-04", "close": 0.023, "volume": 3563147.0}, {"date": "2021-02-05", "close": 0.021, "volume": 3205576.0}, {"date": "2021-02-08", "close": 0.021, "volume": 11248169.0}, {"date": "2021-02-09", "close": 0.024, "volume": 5770705.0}, {"date": "2021-02-10", "close": 0.024, "volume": 3472348.0}, {"date": "2021-02-11", "close": 0.024, "volume": 3863900.0}, {"date": "2021-02-12", "close": 0.024, "volume": 1253486.0}, {"date": "2021-02-15", "close": 0.023, "volume": 3678388.0}, {"date": "2021-02-16", "close": 0.023, "volume": 6993997.0}, {"date": "2021-02-17", "close": 0.023, "volume": 3997543.0}, {"date": "2021-02-18", "close": 0.023, "volume": 4635531.0}, {"date": "2021-02-19", "close": 0.023, "volume": 11986120.0}, {"date": "2021-02-22", "close": 0.023, "volume": 2166443.0}, {"date": "2021-02-23", "close": 0.023, "volume": 5380839.0}, {"date": "2021-02-24", "close": 0.024, "volume": 6377056.0}, {"date": "2021-02-25", "close": 0.026, "volume": 19226356.0}, {"date": "2021-02-26", "close": 0.026, "volume": 8402695.0}, {"date": "2021-03-01", "close": 0.027, "volume": 12974016.0}, {"date": "2021-03-02", "close": 0.026, "volume": 13018114.0}, {"date": "2021-03-03", "close": 0.025, "volume": 5872990.0}, {"date": "2021-03-04", "close": 0.023, "volume": 5307204.0}, {"date": "2021-03-05", "close": 0.023, "volume": 9636923.0}, {"date": "2021-03-08", "close": 0.024, "volume": 842491.0}, {"date": "2021-03-09", "close": 0.025, "volume": 2438277.0}, {"date": "2021-03-10", "close": 0.024, "volume": 628000.0}, {"date": "2021-03-11", "close": 0.024, "volume": 3051695.0}, {"date": "2021-03-12", "close": 0.024, "volume": 3157215.0}, {"date": "2021-03-15", "close": 0.024, "volume": 2167819.0}, {"date": "2021-03-16", "close": 0.024, "volume": 3600923.0}, {"date": "2021-03-17", "close": 0.025, "volume": 1136365.0}, {"date": "2021-03-18", "close": 0.024, "volume": 1281003.0}, {"date": "2021-03-19", "close": 0.023, "volume": 1523000.0}, {"date": "2021-03-22", "close": 0.022, "volume": 10904515.0}, {"date": "2021-03-23", "close": 0.022, "volume": 4322061.0}, {"date": "2021-03-24", "close": 0.023, "volume": 4395817.0}, {"date": "2021-03-25", "close": 0.024, "volume": 518959.0}, {"date": "2021-03-26", "close": 0.025, "volume": 6739806.0}, {"date": "2021-03-29", "close": 0.024, "volume": 7763988.0}, {"date": "2021-03-30", "close": 0.025, "volume": 10802195.0}, {"date": "2021-03-31", "close": 0.024, "volume": 3341605.0}, {"date": "2021-04-01", "close": 0.025, "volume": 2294445.0}, {"date": "2021-04-06", "close": 0.026, "volume": 4625882.0}, {"date": "2021-04-07", "close": 0.026, "volume": 3976825.0}, {"date": "2021-04-08", "close": 0.025, "volume": 3208661.0}, {"date": "2021-04-09", "close": 0.025, "volume": 2006010.0}, {"date": "2021-04-12", "close": 0.025, "volume": 660000.0}, {"date": "2021-04-13", "close": 0.024, "volume": 7168916.0}, {"date": "2021-04-14", "close": 0.025, "volume": 1523759.0}, {"date": "2021-04-15", "close": 0.025, "volume": 151605.0}, {"date": "2021-04-16", "close": 0.024, "volume": 422750.0}, {"date": "2021-04-19", "close": 0.024, "volume": 2907201.0}, {"date": "2021-04-20", "close": 0.026, "volume": 937619.0}, {"date": "2021-04-21", "close": 0.025, "volume": 1190000.0}, {"date": "2021-04-22", "close": 0.024, "volume": 13243298.0}, {"date": "2021-04-23", "close": 0.025, "volume": 4829234.0}, {"date": "2021-04-26", "close": 0.024, "volume": 4109398.0}, {"date": "2021-04-27", "close": 0.024, "volume": 2668303.0}, {"date": "2021-04-28", "close": 0.023, "volume": 4680524.0}, {"date": "2021-04-29", "close": 0.022, "volume": 3190872.0}, {"date": "2021-04-30", "close": 0.024, "volume": 3447826.0}, {"date": "2021-05-03", "close": 0.023, "volume": 940990.0}, {"date": "2021-05-04", "close": 0.024, "volume": 6437320.0}, {"date": "2021-05-05", "close": 0.023, "volume": 7619394.0}, {"date": "2021-05-06", "close": 0.025, "volume": 603048.0}, {"date": "2021-05-07", "close": 0.026, "volume": 18904763.0}, {"date": "2021-05-10", "close": 0.025, "volume": 5893475.0}, {"date": "2021-05-11", "close": 0.025, "volume": 5184457.0}, {"date": "2021-05-12", "close": 0.025, "volume": 3431111.0}, {"date": "2021-05-13", "close": 0.024, "volume": 1722367.0}, {"date": "2021-05-14", "close": 0.024, "volume": 171985.0}, {"date": "2021-05-17", "close": 0.024, "volume": 906676.0}, {"date": "2021-05-18", "close": 0.026, "volume": 5578794.0}, {"date": "2021-05-19", "close": 0.027, "volume": 1516387.0}, {"date": "2021-05-20", "close": 0.027, "volume": 7585557.0}, {"date": "2021-05-21", "close": 0.028, "volume": 30416096.0}, {"date": "2021-05-24", "close": 0.029, "volume": 11745252.0}, {"date": "2021-05-25", "close": 0.031, "volume": 11599862.0}, {"date": "2021-05-26", "close": 0.029, "volume": 12968955.0}, {"date": "2021-05-27", "close": 0.028, "volume": 5759201.0}, {"date": "2021-05-28", "close": 0.028, "volume": 2340347.0}, {"date": "2021-05-31", "close": 0.03, "volume": 4769456.0}, {"date": "2021-06-01", "close": 0.028, "volume": 3531994.0}, {"date": "2021-06-02", "close": 0.028, "volume": 1043385.0}, {"date": "2021-06-03", "close": 0.027, "volume": 1840405.0}, {"date": "2021-06-04", "close": 0.027, "volume": 2233923.0}, {"date": "2021-06-07", "close": 0.027, "volume": 3913030.0}, {"date": "2021-06-08", "close": 0.027, "volume": 2774932.0}, {"date": "2021-06-09", "close": 0.028, "volume": 6747608.0}, {"date": "2021-06-10", "close": 0.028, "volume": 3470808.0}, {"date": "2021-06-11", "close": 0.028, "volume": 537735.0}, {"date": "2021-06-15", "close": 0.028, "volume": 3813719.0}, {"date": "2021-06-16", "close": 0.028, "volume": 5168418.0}, {"date": "2021-06-17", "close": 0.026, "volume": 3199785.0}, {"date": "2021-06-18", "close": 0.026, "volume": 4109717.0}, {"date": "2021-06-21", "close": 0.026, "volume": 841427.0}, {"date": "2021-06-22", "close": 0.027, "volume": 4808869.0}, {"date": "2021-06-23", "close": 0.028, "volume": 1700115.0}, {"date": "2021-06-24", "close": 0.027, "volume": 874509.0}, {"date": "2021-06-25", "close": 0.027, "volume": 1565146.0}, {"date": "2021-06-28", "close": 0.027, "volume": 1575189.0}, {"date": "2021-06-29", "close": 0.026, "volume": 5283073.0}, {"date": "2021-06-30", "close": 0.027, "volume": 2529834.0}, {"date": "2021-07-01", "close": 0.027, "volume": 636356.0}, {"date": "2021-07-02", "close": 0.027, "volume": 5625368.0}, {"date": "2021-07-05", "close": 0.027, "volume": 9613799.0}, {"date": "2021-07-06", "close": 0.026, "volume": 297164.0}, {"date": "2021-07-07", "close": 0.026, "volume": 2972534.0}, {"date": "2021-07-08", "close": 0.027, "volume": 2551576.0}, {"date": "2021-07-09", "close": 0.027, "volume": 1175000.0}, {"date": "2021-07-12", "close": 0.027, "volume": 35000.0}, {"date": "2021-07-13", "close": 0.027, "volume": 198892.0}, {"date": "2021-07-14", "close": 0.03, "volume": 11636970.0}, {"date": "2021-07-15", "close": 0.03, "volume": 7435670.0}, {"date": "2021-07-16", "close": 0.032, "volume": 3371822.0}, {"date": "2021-07-19", "close": 0.03, "volume": 10892148.0}, {"date": "2021-07-20", "close": 0.029, "volume": 16010475.0}, {"date": "2021-07-21", "close": 0.029, "volume": 2354398.0}, {"date": "2021-07-22", "close": 0.029, "volume": 3374223.0}, {"date": "2021-07-23", "close": 0.029, "volume": 4628902.0}, {"date": "2021-07-26", "close": 0.03, "volume": 7238449.0}, {"date": "2021-07-27", "close": 0.031, "volume": 7249416.0}, {"date": "2021-07-28", "close": 0.031, "volume": 6142151.0}, {"date": "2021-07-29", "close": 0.031, "volume": 9801574.0}, {"date": "2021-07-30", "close": 0.03, "volume": 5024751.0}, {"date": "2021-08-02", "close": 0.03, "volume": 4590562.0}, {"date": "2021-08-03", "close": 0.031, "volume": 4325853.0}, {"date": "2021-08-04", "close": 0.03, "volume": 3881417.0}, {"date": "2021-08-05", "close": 0.031, "volume": 2461698.0}, {"date": "2021-08-06", "close": 0.031, "volume": 7635099.0}, {"date": "2021-08-09", "close": 0.031, "volume": 1468179.0}, {"date": "2021-08-10", "close": 0.0315, "volume": 11159067.0}, {"date": "2021-08-11", "close": 0.031, "volume": 3272862.0}, {"date": "2021-08-12", "close": 0.029, "volume": 6398384.0}, {"date": "2021-08-13", "close": 0.03, "volume": 2392161.0}, {"date": "2021-08-16", "close": 0.028, "volume": 6591875.0}, {"date": "2021-08-17", "close": 0.028, "volume": 2816417.0}, {"date": "2021-08-18", "close": 0.027, "volume": 4738711.0}, {"date": "2021-08-19", "close": 0.027, "volume": 703119.0}, {"date": "2021-08-20", "close": 0.028, "volume": 1067258.0}, {"date": "2021-08-23", "close": 0.028, "volume": 299465.0}, {"date": "2021-08-24", "close": 0.028, "volume": 443477.0}, {"date": "2021-08-25", "close": 0.029, "volume": 523275.0}, {"date": "2021-08-26", "close": 0.03, "volume": 4873861.0}, {"date": "2021-08-27", "close": 0.032, "volume": 8916170.0}, {"date": "2021-08-30", "close": 0.032, "volume": 7688604.0}, {"date": "2021-08-31", "close": 0.031, "volume": 1390467.0}, {"date": "2021-09-01", "close": 0.032, "volume": 7072491.0}, {"date": "2021-09-02", "close": 0.032, "volume": 2045445.0}, {"date": "2021-09-03", "close": 0.036, "volume": 10568995.0}, {"date": "2021-09-06", "close": 0.034, "volume": 7658556.0}, {"date": "2021-09-07", "close": 0.034, "volume": 2311969.0}, {"date": "2021-09-08", "close": 0.034, "volume": 2772818.0}, {"date": "2021-09-09", "close": 0.038, "volume": 17131811.0}, {"date": "2021-09-10", "close": 0.044, "volume": 23055444.0}, {"date": "2021-09-13", "close": 0.043, "volume": 17588772.0}, {"date": "2021-09-14", "close": 0.048, "volume": 12039268.0}, {"date": "2021-09-15", "close": 0.046, "volume": 11752372.0}, {"date": "2021-09-16", "close": 0.048, "volume": 6717388.0}, {"date": "2021-09-17", "close": 0.051, "volume": 6438219.0}, {"date": "2021-09-20", "close": 0.046, "volume": 12225047.0}, {"date": "2021-09-21", "close": 0.046, "volume": 4009832.0}, {"date": "2021-09-22", "close": 0.048, "volume": 3981173.0}, {"date": "2021-09-23", "close": 0.053, "volume": 11812399.0}, {"date": "2021-09-24", "close": 0.056, "volume": 6015013.0}, {"date": "2021-09-27", "close": 0.059, "volume": 10038508.0}, {"date": "2021-09-28", "close": 0.059, "volume": 15212258.0}, {"date": "2021-09-29", "close": 0.061, "volume": 7637255.0}, {"date": "2021-09-30", "close": 0.064, "volume": 13173851.0}, {"date": "2021-10-01", "close": 0.064, "volume": 9357342.0}, {"date": "2021-10-04", "close": 0.059, "volume": 7303330.0}, {"date": "2021-10-05", "close": 0.061, "volume": 8168360.0}, {"date": "2021-10-06", "close": 0.063, "volume": 9363145.0}, {"date": "2021-10-07", "close": 0.063, "volume": 3071789.0}, {"date": "2021-10-08", "close": 0.065, "volume": 1711174.0}, {"date": "2021-10-11", "close": 0.068, "volume": 14435489.0}, {"date": "2021-10-12", "close": 0.064, "volume": 5713509.0}, {"date": "2021-10-13", "close": 0.06, "volume": 6802526.0}, {"date": "2021-10-14", "close": 0.061, "volume": 1746597.0}, {"date": "2021-10-15", "close": 0.063, "volume": 1305022.0}, {"date": "2021-10-18", "close": 0.068, "volume": 11590984.0}, {"date": "2021-10-19", "close": 0.068, "volume": 3045961.0}, {"date": "2021-10-20", "close": 0.066, "volume": 983094.0}, {"date": "2021-10-21", "close": 0.062, "volume": 12112353.0}, {"date": "2021-10-22", "close": 0.061, "volume": 2470623.0}, {"date": "2021-10-25", "close": 0.061, "volume": 1288208.0}, {"date": "2021-10-26", "close": 0.057, "volume": 7957391.0}, {"date": "2021-10-27", "close": 0.056, "volume": 5846493.0}, {"date": "2021-10-28", "close": 0.059, "volume": 1285628.0}, {"date": "2021-10-29", "close": 0.064, "volume": 7574104.0}, {"date": "2021-11-01", "close": 0.065, "volume": 3124223.0}, {"date": "2021-11-02", "close": 0.063, "volume": 1984049.0}, {"date": "2021-11-03", "close": 0.064, "volume": 4664950.0}, {"date": "2021-11-04", "close": 0.064, "volume": 1950154.0}, {"date": "2021-11-05", "close": 0.066, "volume": 4189659.0}, {"date": "2021-11-08", "close": 0.067, "volume": 4798345.0}, {"date": "2021-11-09", "close": 0.075, "volume": 12999589.0}, {"date": "2021-11-10", "close": 0.083, "volume": 12138509.0}, {"date": "2021-11-11", "close": 0.085, "volume": 5358132.0}, {"date": "2021-11-12", "close": 0.079, "volume": 5816503.0}, {"date": "2021-11-15", "close": 0.083, "volume": 1954580.0}, {"date": "2021-11-16", "close": 0.083, "volume": 2534202.0}, {"date": "2021-11-17", "close": 0.083, "volume": 306969.0}, {"date": "2021-11-18", "close": 0.079, "volume": 965030.0}, {"date": "2021-11-19", "close": 0.079, "volume": 3990369.0}, {"date": "2021-11-22", "close": 0.077, "volume": 1217569.0}, {"date": "2021-11-23", "close": 0.075, "volume": 6595468.0}, {"date": "2021-11-24", "close": 0.073, "volume": 1596285.0}, {"date": "2021-11-25", "close": 0.07, "volume": 1215418.0}, {"date": "2021-11-26", "close": 0.067, "volume": 2301566.0}, {"date": "2021-11-29", "close": 0.065, "volume": 5198707.0}, {"date": "2021-11-30", "close": 0.064, "volume": 818869.0}, {"date": "2021-12-01", "close": 0.065, "volume": 166816.0}, {"date": "2021-12-02", "close": 0.065, "volume": 744707.0}, {"date": "2021-12-03", "close": 0.067, "volume": 507460.0}, {"date": "2021-12-06", "close": 0.064, "volume": 1383776.0}, {"date": "2021-12-07", "close": 0.063, "volume": 577504.0}, {"date": "2021-12-08", "close": 0.064, "volume": 649266.0}, {"date": "2021-12-09", "close": 0.064, "volume": 1135766.0}, {"date": "2021-12-10", "close": 0.061, "volume": 2202573.0}, {"date": "2021-12-13", "close": 0.058, "volume": 2046513.0}, {"date": "2021-12-14", "close": 0.057, "volume": 2989597.0}, {"date": "2021-12-15", "close": 0.058, "volume": 485979.0}, {"date": "2021-12-16", "close": 0.058, "volume": 527229.0}, {"date": "2021-12-17", "close": 0.063, "volume": 2707335.0}, {"date": "2021-12-20", "close": 0.061, "volume": 4780961.0}, {"date": "2021-12-21", "close": 0.06, "volume": 1040324.0}, {"date": "2021-12-22", "close": 0.064, "volume": 1139904.0}, {"date": "2021-12-23", "close": 0.062, "volume": 159671.0}, {"date": "2021-12-24", "close": 0.062, "volume": 172136.0}, {"date": "2021-12-29", "close": 0.063, "volume": 447833.0}, {"date": "2021-12-30", "close": 0.063, "volume": 190379.0}, {"date": "2021-12-31", "close": 0.063, "volume": 379121.0}, {"date": "2022-01-04", "close": 0.063, "volume": 933526.0}, {"date": "2022-01-05", "close": 0.062, "volume": 717823.0}, {"date": "2022-01-06", "close": 0.059, "volume": 2060370.0}, {"date": "2022-01-07", "close": 0.06, "volume": 343932.0}, {"date": "2022-01-10", "close": 0.058, "volume": 1133467.0}, {"date": "2022-01-11", "close": 0.056, "volume": 2758030.0}, {"date": "2022-01-12", "close": 0.053, "volume": 3579699.0}, {"date": "2022-01-13", "close": 0.062, "volume": 2604023.0}, {"date": "2022-01-14", "close": 0.06, "volume": 2907737.0}, {"date": "2022-01-17", "close": 0.061, "volume": 332659.0}, {"date": "2022-01-18", "close": 0.063, "volume": 1250052.0}, {"date": "2022-01-19", "close": 0.074, "volume": 12809784.0}, {"date": "2022-01-20", "close": 0.071, "volume": 4774786.0}, {"date": "2022-01-21", "close": 0.066, "volume": 5366530.0}, {"date": "2022-01-24", "close": 0.064, "volume": 3950391.0}, {"date": "2022-01-25", "close": 0.06, "volume": 4989587.0}, {"date": "2022-01-27", "close": 0.055, "volume": 4854937.0}, {"date": "2022-01-28", "close": 0.057, "volume": 3569706.0}, {"date": "2022-01-31", "close": 0.0595, "volume": 762714.0}, {"date": "2022-02-01", "close": 0.063, "volume": 2146707.0}, {"date": "2022-02-02", "close": 0.066, "volume": 1962312.0}, {"date": "2022-02-03", "close": 0.064, "volume": 705619.0}, {"date": "2022-02-04", "close": 0.064, "volume": 1061017.0}, {"date": "2022-02-07", "close": 0.061, "volume": 1105850.0}, {"date": "2022-02-08", "close": 0.063, "volume": 1251739.0}, {"date": "2022-02-09", "close": 0.066, "volume": 4868586.0}, {"date": "2022-02-10", "close": 0.066, "volume": 1272424.0}, {"date": "2022-02-11", "close": 0.064, "volume": 1612113.0}, {"date": "2022-02-14", "close": 0.063, "volume": 842631.0}, {"date": "2022-02-15", "close": 0.06, "volume": 2020616.0}, {"date": "2022-02-16", "close": 0.0595, "volume": 1073627.0}, {"date": "2022-02-17", "close": 0.059, "volume": 1759929.0}, {"date": "2022-02-18", "close": 0.061, "volume": 2104979.0}, {"date": "2022-02-21", "close": 0.059, "volume": 609270.0}, {"date": "2022-02-22", "close": 0.056, "volume": 3870411.0}, {"date": "2022-02-23", "close": 0.061, "volume": 1016295.0}, {"date": "2022-02-24", "close": 0.053, "volume": 6589026.0}, {"date": "2022-02-25", "close": 0.055, "volume": 857016.0}, {"date": "2022-02-28", "close": 0.054, "volume": 1370203.0}, {"date": "2022-03-01", "close": 0.055, "volume": 222308.0}, {"date": "2022-03-02", "close": 0.056, "volume": 1002726.0}, {"date": "2022-03-03", "close": 0.054, "volume": 819238.0}, {"date": "2022-03-04", "close": 0.054, "volume": 1661632.0}, {"date": "2022-03-07", "close": 0.054, "volume": 676478.0}, {"date": "2022-03-08", "close": 0.05, "volume": 1443893.0}, {"date": "2022-03-09", "close": 0.049, "volume": 1216442.0}, {"date": "2022-03-10", "close": 0.051, "volume": 413510.0}, {"date": "2022-03-11", "close": 0.05, "volume": 589289.0}, {"date": "2022-03-14", "close": 0.049, "volume": 329030.0}, {"date": "2022-03-15", "close": 0.05, "volume": 659668.0}, {"date": "2022-03-16", "close": 0.05, "volume": 1047304.0}, {"date": "2022-03-17", "close": 0.052, "volume": 802058.0}, {"date": "2022-03-18", "close": 0.056, "volume": 699932.0}, {"date": "2022-03-21", "close": 0.057, "volume": 114786.0}, {"date": "2022-03-22", "close": 0.054, "volume": 788341.0}, {"date": "2022-03-23", "close": 0.054, "volume": 452612.0}, {"date": "2022-03-24", "close": 0.053, "volume": 363140.0}, {"date": "2022-03-25", "close": 0.052, "volume": 333322.0}, {"date": "2022-03-28", "close": 0.054, "volume": 2089138.0}, {"date": "2022-03-29", "close": 0.054, "volume": 329642.0}, {"date": "2022-03-30", "close": 0.056, "volume": 896879.0}, {"date": "2022-03-31", "close": 0.054, "volume": 1082526.0}, {"date": "2022-04-01", "close": 0.054, "volume": 1439375.0}, {"date": "2022-04-04", "close": 0.052, "volume": 929135.0}, {"date": "2022-04-05", "close": 0.052, "volume": 626459.0}, {"date": "2022-04-06", "close": 0.0515, "volume": 265871.0}, {"date": "2022-04-07", "close": 0.054, "volume": 557535.0}, {"date": "2022-04-08", "close": 0.054, "volume": 297771.0}, {"date": "2022-04-11", "close": 0.053, "volume": 119044.0}, {"date": "2022-04-12", "close": 0.05, "volume": 1059027.0}, {"date": "2022-04-13", "close": 0.049, "volume": 1427660.0}, {"date": "2022-04-14", "close": 0.049, "volume": 515298.0}, {"date": "2022-04-19", "close": 0.05, "volume": 270712.0}, {"date": "2022-04-20", "close": 0.052, "volume": 274607.0}, {"date": "2022-04-21", "close": 0.051, "volume": 150504.0}, {"date": "2022-04-22", "close": 0.051, "volume": 450973.0}, {"date": "2022-04-26", "close": 0.05, "volume": 1322898.0}, {"date": "2022-04-27", "close": 0.048, "volume": 1258791.0}, {"date": "2022-04-28", "close": 0.049, "volume": 292670.0}, {"date": "2022-04-29", "close": 0.047, "volume": 1589608.0}, {"date": "2022-05-02", "close": 0.047, "volume": 2003182.0}, {"date": "2022-05-03", "close": 0.053, "volume": 3795289.0}, {"date": "2022-05-04", "close": 0.053, "volume": 1746583.0}, {"date": "2022-05-05", "close": 0.053, "volume": 1295077.0}, {"date": "2022-05-06", "close": 0.052, "volume": 656259.0}, {"date": "2022-05-09", "close": 0.047, "volume": 1084455.0}, {"date": "2022-05-10", "close": 0.043, "volume": 3692557.0}, {"date": "2022-05-11", "close": 0.044, "volume": 2455400.0}, {"date": "2022-05-12", "close": 0.045, "volume": 873881.0}, {"date": "2022-05-13", "close": 0.045, "volume": 167562.0}, {"date": "2022-05-16", "close": 0.043, "volume": 472795.0}, {"date": "2022-05-17", "close": 0.044, "volume": 133367.0}, {"date": "2022-05-18", "close": 0.045, "volume": 862669.0}, {"date": "2022-05-19", "close": 0.047, "volume": 859238.0}, {"date": "2022-05-20", "close": 0.05, "volume": 662652.0}, {"date": "2022-05-23", "close": 0.05, "volume": 18181.0}, {"date": "2022-05-24", "close": 0.048, "volume": 379061.0}, {"date": "2022-05-25", "close": 0.047, "volume": 500000.0}, {"date": "2022-05-26", "close": 0.05, "volume": 730000.0}, {"date": "2022-05-27", "close": 0.047, "volume": 106100.0}, {"date": "2022-05-30", "close": 0.048, "volume": 95641.0}, {"date": "2022-05-31", "close": 0.05, "volume": 115366.0}, {"date": "2022-06-01", "close": 0.047, "volume": 1331632.0}, {"date": "2022-06-02", "close": 0.047, "volume": 168280.0}, {"date": "2022-06-03", "close": 0.048, "volume": 49963.0}, {"date": "2022-06-06", "close": 0.044, "volume": 2199710.0}, {"date": "2022-06-07", "close": 0.043, "volume": 858558.0}, {"date": "2022-06-08", "close": 0.042, "volume": 380713.0}, {"date": "2022-06-09", "close": 0.042, "volume": 557000.0}, {"date": "2022-06-10", "close": 0.041, "volume": 1834922.0}, {"date": "2022-06-14", "close": 0.038, "volume": 7994062.0}, {"date": "2022-06-15", "close": 0.039, "volume": 515219.0}, {"date": "2022-06-16", "close": 0.043, "volume": 1550235.0}, {"date": "2022-06-17", "close": 0.04, "volume": 928829.0}, {"date": "2022-06-20", "close": 0.038, "volume": 630869.0}, {"date": "2022-06-21", "close": 0.039, "volume": 34722.0}, {"date": "2022-06-22", "close": 0.039, "volume": 345877.0}, {"date": "2022-06-23", "close": 0.042, "volume": 1116851.0}, {"date": "2022-06-24", "close": 0.042, "volume": 32000.0}, {"date": "2022-06-27", "close": 0.044, "volume": 260154.0}, {"date": "2022-06-28", "close": 0.041, "volume": 383574.0}, {"date": "2022-06-29", "close": 0.042, "volume": 280766.0}, {"date": "2022-06-30", "close": 0.044, "volume": 1182086.0}, {"date": "2022-07-01", "close": 0.044, "volume": 731151.0}, {"date": "2022-07-04", "close": 0.044, "volume": 15494.0}, {"date": "2022-07-05", "close": 0.045, "volume": 16531.0}, {"date": "2022-07-06", "close": 0.043, "volume": 66666.0}, {"date": "2022-07-07", "close": 0.046, "volume": 100000.0}, {"date": "2022-07-11", "close": 0.044, "volume": 325646.0}, {"date": "2022-07-12", "close": 0.043, "volume": 100000.0}, {"date": "2022-07-14", "close": 0.045, "volume": 93695.0}, {"date": "2022-07-15", "close": 0.044, "volume": 345947.0}, {"date": "2022-07-18", "close": 0.044, "volume": 307732.0}, {"date": "2022-07-19", "close": 0.044, "volume": 50000.0}, {"date": "2022-07-20", "close": 0.045, "volume": 2609635.0}, {"date": "2022-07-21", "close": 0.047, "volume": 10421859.0}, {"date": "2022-07-22", "close": 0.047, "volume": 1346525.0}, {"date": "2022-07-25", "close": 0.047, "volume": 683208.0}, {"date": "2022-07-26", "close": 0.048, "volume": 244309.0}, {"date": "2022-07-27", "close": 0.047, "volume": 841246.0}, {"date": "2022-07-28", "close": 0.047, "volume": 800591.0}, {"date": "2022-07-29", "close": 0.047, "volume": 1261268.0}, {"date": "2022-08-01", "close": 0.0475, "volume": 11933.0}, {"date": "2022-08-02", "close": 0.047, "volume": 772826.0}, {"date": "2022-08-04", "close": 0.047, "volume": 923185.0}, {"date": "2022-08-05", "close": 0.047, "volume": 10638.0}, {"date": "2022-08-08", "close": 0.046, "volume": 10846.0}, {"date": "2022-08-09", "close": 0.047, "volume": 826682.0}, {"date": "2022-08-10", "close": 0.048, "volume": 165206.0}, {"date": "2022-08-11", "close": 0.049, "volume": 21133975.0}, {"date": "2022-08-12", "close": 0.049, "volume": 238836.0}, {"date": "2022-08-15", "close": 0.047, "volume": 641751.0}, {"date": "2022-08-16", "close": 0.046, "volume": 205227.0}, {"date": "2022-08-17", "close": 0.046, "volume": 917550.0}, {"date": "2022-08-18", "close": 0.046, "volume": 7948.0}, {"date": "2022-08-19", "close": 0.045, "volume": 128571.0}, {"date": "2022-08-22", "close": 0.045, "volume": 313888.0}, {"date": "2022-08-23", "close": 0.048, "volume": 1637811.0}, {"date": "2022-08-24", "close": 0.046, "volume": 526084.0}, {"date": "2022-08-25", "close": 0.046, "volume": 373690.0}, {"date": "2022-08-26", "close": 0.047, "volume": 261808.0}, {"date": "2022-08-29", "close": 0.047, "volume": 656818.0}, {"date": "2022-08-30", "close": 0.043, "volume": 605181.0}, {"date": "2022-08-31", "close": 0.044, "volume": 11314036.0}, {"date": "2022-09-01", "close": 0.044, "volume": 193669.0}, {"date": "2022-09-02", "close": 0.042, "volume": 57483.0}, {"date": "2022-09-05", "close": 0.04, "volume": 432999.0}, {"date": "2022-09-06", "close": 0.038, "volume": 1563350.0}, {"date": "2022-09-07", "close": 0.036, "volume": 802227.0}, {"date": "2022-09-08", "close": 0.037, "volume": 905637.0}, {"date": "2022-09-09", "close": 0.037, "volume": 230537.0}, {"date": "2022-09-12", "close": 0.042, "volume": 1768074.0}, {"date": "2022-09-13", "close": 0.039, "volume": 835403.0}, {"date": "2022-09-14", "close": 0.039, "volume": 3830184.0}, {"date": "2022-09-15", "close": 0.04, "volume": 70376.0}, {"date": "2022-09-16", "close": 0.038, "volume": 990239.0}, {"date": "2022-09-19", "close": 0.037, "volume": 1230485.0}, {"date": "2022-09-20", "close": 0.036, "volume": 78402.0}, {"date": "2022-09-21", "close": 0.036, "volume": 186670.0}, {"date": "2022-09-23", "close": 0.036, "volume": 577677.0}, {"date": "2022-09-26", "close": 0.036, "volume": 500000.0}, {"date": "2022-09-27", "close": 0.034, "volume": 123095.0}, {"date": "2022-09-28", "close": 0.03, "volume": 1623291.0}, {"date": "2022-09-29", "close": 0.032, "volume": 595282.0}, {"date": "2022-09-30", "close": 0.033, "volume": 1097044.0}, {"date": "2022-10-03", "close": 0.034, "volume": 586.0}, {"date": "2022-10-04", "close": 0.034, "volume": 156602.0}, {"date": "2022-10-05", "close": 0.034, "volume": 964433.0}, {"date": "2022-10-06", "close": 0.031, "volume": 910000.0}, {"date": "2022-10-07", "close": 0.03, "volume": 1588630.0}, {"date": "2022-10-10", "close": 0.028, "volume": 307733.0}, {"date": "2022-10-11", "close": 0.028, "volume": 802675.0}, {"date": "2022-10-12", "close": 0.028, "volume": 103688.0}, {"date": "2022-10-13", "close": 0.028, "volume": 305344.0}, {"date": "2022-10-14", "close": 0.028, "volume": 584230.0}, {"date": "2022-10-17", "close": 0.027, "volume": 971044.0}, {"date": "2022-10-19", "close": 0.026, "volume": 156013.0}, {"date": "2022-10-20", "close": 0.035, "volume": 2653377.0}, {"date": "2022-10-21", "close": 0.033, "volume": 805404.0}, {"date": "2022-10-24", "close": 0.032, "volume": 206555.0}, {"date": "2022-10-25", "close": 0.031, "volume": 273308.0}, {"date": "2022-10-26", "close": 0.031, "volume": 1182536.0}, {"date": "2022-10-27", "close": 0.035, "volume": 419546.0}, {"date": "2022-10-28", "close": 0.033, "volume": 228600.0}, {"date": "2022-10-31", "close": 0.032, "volume": 346762.0}, {"date": "2022-11-01", "close": 0.035, "volume": 90086.0}, {"date": "2022-11-02", "close": 0.036, "volume": 404047.0}, {"date": "2022-11-03", "close": 0.035, "volume": 215610.0}, {"date": "2022-11-04", "close": 0.037, "volume": 801967.0}, {"date": "2022-11-07", "close": 0.036, "volume": 585627.0}, {"date": "2022-11-08", "close": 0.036, "volume": 944427.0}, {"date": "2022-11-09", "close": 0.039, "volume": 1359100.0}, {"date": "2022-11-10", "close": 0.038, "volume": 1115561.0}, {"date": "2022-11-11", "close": 0.038, "volume": 303043.0}, {"date": "2022-11-14", "close": 0.037, "volume": 267572.0}, {"date": "2022-11-15", "close": 0.036, "volume": 820455.0}, {"date": "2022-11-16", "close": 0.038, "volume": 5700.0}, {"date": "2022-11-17", "close": 0.035, "volume": 349568.0}, {"date": "2022-11-21", "close": 0.035, "volume": 2406272.0}, {"date": "2022-11-22", "close": 0.037, "volume": 68026.0}, {"date": "2022-11-23", "close": 0.037, "volume": 455172.0}, {"date": "2022-11-24", "close": 0.04, "volume": 1096899.0}, {"date": "2022-11-25", "close": 0.041, "volume": 960339.0}, {"date": "2022-11-28", "close": 0.04, "volume": 1556609.0}, {"date": "2022-11-29", "close": 0.04, "volume": 62898.0}, {"date": "2022-11-30", "close": 0.038, "volume": 30000.0}, {"date": "2022-12-01", "close": 0.037, "volume": 548567.0}, {"date": "2022-12-02", "close": 0.04, "volume": 265902.0}, {"date": "2022-12-05", "close": 0.039, "volume": 381796.0}, {"date": "2022-12-06", "close": 0.04, "volume": 1915933.0}, {"date": "2022-12-07", "close": 0.037, "volume": 2263747.0}, {"date": "2022-12-08", "close": 0.04, "volume": 161858.0}, {"date": "2022-12-09", "close": 0.04, "volume": 1132338.0}, {"date": "2022-12-12", "close": 0.038, "volume": 257000.0}, {"date": "2022-12-13", "close": 0.042, "volume": 1671060.0}, {"date": "2022-12-14", "close": 0.045, "volume": 673948.0}, {"date": "2022-12-16", "close": 0.043, "volume": 518329.0}, {"date": "2022-12-20", "close": 0.04, "volume": 2075446.0}, {"date": "2022-12-21", "close": 0.042, "volume": 377544.0}, {"date": "2022-12-22", "close": 0.045, "volume": 1911218.0}, {"date": "2022-12-28", "close": 0.046, "volume": 68077.0}, {"date": "2022-12-30", "close": 0.046, "volume": 122699.0}, {"date": "2023-01-03", "close": 0.046, "volume": 50297.0}, {"date": "2023-01-04", "close": 0.043, "volume": 546254.0}, {"date": "2023-01-05", "close": 0.041, "volume": 193799.0}, {"date": "2023-01-06", "close": 0.042, "volume": 26999.0}, {"date": "2023-01-09", "close": 0.043, "volume": 63485.0}, {"date": "2023-01-10", "close": 0.044, "volume": 114.0}, {"date": "2023-01-11", "close": 0.042, "volume": 22075.0}, {"date": "2023-01-12", "close": 0.042, "volume": 539776.0}, {"date": "2023-01-13", "close": 0.043, "volume": 233.0}, {"date": "2023-01-16", "close": 0.043, "volume": 1099988.0}, {"date": "2023-01-17", "close": 0.042, "volume": 647984.0}, {"date": "2023-01-18", "close": 0.042, "volume": 375611.0}, {"date": "2023-01-19", "close": 0.042, "volume": 565714.0}, {"date": "2023-01-20", "close": 0.043, "volume": 62820.0}, {"date": "2023-01-23", "close": 0.043, "volume": 54722.0}, {"date": "2023-01-24", "close": 0.042, "volume": 47248.0}, {"date": "2023-01-25", "close": 0.04, "volume": 728973.0}, {"date": "2023-01-27", "close": 0.041, "volume": 989409.0}, {"date": "2023-01-30", "close": 0.042, "volume": 1308295.0}, {"date": "2023-02-01", "close": 0.041, "volume": 24755.0}, {"date": "2023-02-02", "close": 0.04, "volume": 164208.0}, {"date": "2023-02-03", "close": 0.04, "volume": 245000.0}, {"date": "2023-02-06", "close": 0.038, "volume": 1499698.0}, {"date": "2023-02-07", "close": 0.037, "volume": 547942.0}, {"date": "2023-02-09", "close": 0.036, "volume": 434847.0}, {"date": "2023-02-10", "close": 0.033, "volume": 769415.0}, {"date": "2023-02-13", "close": 0.034, "volume": 131214.0}, {"date": "2023-02-14", "close": 0.032, "volume": 503009.0}, {"date": "2023-02-15", "close": 0.034, "volume": 676988.0}, {"date": "2023-02-16", "close": 0.034, "volume": 313487.0}, {"date": "2023-02-17", "close": 0.033, "volume": 887499.0}, {"date": "2023-02-20", "close": 0.033, "volume": 35000.0}, {"date": "2023-02-21", "close": 0.034, "volume": 854318.0}, {"date": "2023-02-22", "close": 0.033, "volume": 12501.0}, {"date": "2023-02-23", "close": 0.032, "volume": 438995.0}, {"date": "2023-02-24", "close": 0.03, "volume": 69450.0}, {"date": "2023-02-27", "close": 0.033, "volume": 1684512.0}, {"date": "2023-02-28", "close": 0.033, "volume": 114111.0}, {"date": "2023-03-01", "close": 0.032, "volume": 100000.0}, {"date": "2023-03-02", "close": 0.033, "volume": 178110.0}, {"date": "2023-03-03", "close": 0.03, "volume": 444737.0}, {"date": "2023-03-06", "close": 0.032, "volume": 37250.0}, {"date": "2023-03-09", "close": 0.029, "volume": 491979.0}, {"date": "2023-03-10", "close": 0.031, "volume": 141784.0}, {"date": "2023-03-13", "close": 0.029, "volume": 55724.0}, {"date": "2023-03-14", "close": 0.03, "volume": 323466.0}, {"date": "2023-03-15", "close": 0.032, "volume": 443260.0}, {"date": "2023-03-16", "close": 0.029, "volume": 29752.0}, {"date": "2023-03-20", "close": 0.03, "volume": 203500.0}, {"date": "2023-03-21", "close": 0.03, "volume": 110000.0}, {"date": "2023-03-22", "close": 0.032, "volume": 93270.0}, {"date": "2023-03-23", "close": 0.03, "volume": 148766.0}, {"date": "2023-03-24", "close": 0.029, "volume": 1004254.0}, {"date": "2023-03-27", "close": 0.03, "volume": 178507.0}, {"date": "2023-03-28", "close": 0.03, "volume": 413335.0}, {"date": "2023-03-29", "close": 0.027, "volume": 2631493.0}, {"date": "2023-03-30", "close": 0.027, "volume": 423372.0}, {"date": "2023-03-31", "close": 0.027, "volume": 1133949.0}, {"date": "2023-04-03", "close": 0.028, "volume": 89385.0}, {"date": "2023-04-04", "close": 0.0285, "volume": 252441.0}, {"date": "2023-04-05", "close": 0.027, "volume": 1927420.0}, {"date": "2023-04-06", "close": 0.026, "volume": 422030.0}, {"date": "2023-04-11", "close": 0.027, "volume": 244700.0}, {"date": "2023-04-13", "close": 0.025, "volume": 41958.0}, {"date": "2023-04-14", "close": 0.025, "volume": 1466300.0}, {"date": "2023-04-17", "close": 0.024, "volume": 446140.0}, {"date": "2023-04-18", "close": 0.025, "volume": 487257.0}, {"date": "2023-04-20", "close": 0.024, "volume": 47368.0}, {"date": "2023-04-21", "close": 0.026, "volume": 798705.0}, {"date": "2023-04-24", "close": 0.029, "volume": 326427.0}, {"date": "2023-04-26", "close": 0.029, "volume": 259750.0}, {"date": "2023-04-27", "close": 0.029, "volume": 5173.0}, {"date": "2023-04-28", "close": 0.026, "volume": 400851.0}, {"date": "2023-05-01", "close": 0.026, "volume": 1514282.0}, {"date": "2023-05-02", "close": 0.027, "volume": 4004592.0}, {"date": "2023-05-03", "close": 0.027, "volume": 577974.0}, {"date": "2023-05-04", "close": 0.027, "volume": 662769.0}, {"date": "2023-05-05", "close": 0.026, "volume": 1075000.0}, {"date": "2023-05-08", "close": 0.028, "volume": 694443.0}, {"date": "2023-05-09", "close": 0.028, "volume": 316793.0}, {"date": "2023-05-10", "close": 0.028, "volume": 50000.0}, {"date": "2023-05-11", "close": 0.028, "volume": 453919.0}, {"date": "2023-05-12", "close": 0.028, "volume": 1461053.0}, {"date": "2023-05-15", "close": 0.03, "volume": 3309623.0}, {"date": "2023-05-16", "close": 0.03, "volume": 33333.0}, {"date": "2023-05-18", "close": 0.03, "volume": 125000.0}, {"date": "2023-05-19", "close": 0.028, "volume": 973257.0}, {"date": "2023-05-22", "close": 0.028, "volume": 200000.0}, {"date": "2023-05-23", "close": 0.028, "volume": 26406.0}, {"date": "2023-05-24", "close": 0.028, "volume": 1386630.0}, {"date": "2023-05-25", "close": 0.028, "volume": 1382500.0}, {"date": "2023-05-26", "close": 0.028, "volume": 21750.0}, {"date": "2023-05-29", "close": 0.028, "volume": 1155620.0}, {"date": "2023-05-31", "close": 0.03, "volume": 230000.0}, {"date": "2023-06-02", "close": 0.027, "volume": 738314.0}, {"date": "2023-06-06", "close": 0.03, "volume": 410666.0}, {"date": "2023-06-07", "close": 0.03, "volume": 250693.0}, {"date": "2023-06-08", "close": 0.028, "volume": 1124040.0}, {"date": "2023-06-09", "close": 0.027, "volume": 535357.0}, {"date": "2023-06-13", "close": 0.028, "volume": 337060.0}, {"date": "2023-06-14", "close": 0.026, "volume": 967186.0}, {"date": "2023-06-16", "close": 0.028, "volume": 50002.0}, {"date": "2023-06-19", "close": 0.028, "volume": 18750.0}, {"date": "2023-06-22", "close": 0.028, "volume": 50000.0}, {"date": "2023-06-26", "close": 0.026, "volume": 603176.0}, {"date": "2023-06-27", "close": 0.026, "volume": 801722.0}, {"date": "2023-06-28", "close": 0.026, "volume": 76836.0}, {"date": "2023-06-29", "close": 0.025, "volume": 119469.0}, {"date": "2023-06-30", "close": 0.026, "volume": 437037.0}, {"date": "2023-07-03", "close": 0.025, "volume": 278.0}, {"date": "2023-07-05", "close": 0.026, "volume": 120327.0}, {"date": "2023-07-06", "close": 0.026, "volume": 68.0}, {"date": "2023-07-07", "close": 0.026, "volume": 196171.0}, {"date": "2023-07-10", "close": 0.028, "volume": 306836.0}, {"date": "2023-07-11", "close": 0.026, "volume": 923751.0}, {"date": "2023-07-12", "close": 0.027, "volume": 1194973.0}, {"date": "2023-07-13", "close": 0.028, "volume": 1942021.0}, {"date": "2023-07-14", "close": 0.026, "volume": 312596.0}, {"date": "2023-07-17", "close": 0.026, "volume": 16757.0}, {"date": "2023-07-18", "close": 0.028, "volume": 326501.0}, {"date": "2023-07-19", "close": 0.03, "volume": 1276455.0}, {"date": "2023-07-20", "close": 0.03, "volume": 92399.0}, {"date": "2023-07-21", "close": 0.031, "volume": 600000.0}, {"date": "2023-07-26", "close": 0.028, "volume": 2144453.0}, {"date": "2023-07-27", "close": 0.031, "volume": 1665467.0}, {"date": "2023-07-28", "close": 0.033, "volume": 711864.0}, {"date": "2023-07-31", "close": 0.032, "volume": 916254.0}, {"date": "2023-08-01", "close": 0.029, "volume": 1379002.0}, {"date": "2023-08-02", "close": 0.029, "volume": 528300.0}, {"date": "2023-08-03", "close": 0.029, "volume": 1086676.0}, {"date": "2023-08-04", "close": 0.028, "volume": 305468.0}, {"date": "2023-08-07", "close": 0.028, "volume": 205308.0}, {"date": "2023-08-08", "close": 0.031, "volume": 3285873.0}, {"date": "2023-08-09", "close": 0.029, "volume": 5658504.0}, {"date": "2023-08-11", "close": 0.03, "volume": 1366929.0}, {"date": "2023-08-14", "close": 0.03, "volume": 500000.0}, {"date": "2023-08-15", "close": 0.028, "volume": 1767877.0}, {"date": "2023-08-16", "close": 0.028, "volume": 335000.0}, {"date": "2023-08-17", "close": 0.031, "volume": 340454.0}, {"date": "2023-08-18", "close": 0.03, "volume": 395417.0}, {"date": "2023-08-21", "close": 0.029, "volume": 36375.0}, {"date": "2023-08-22", "close": 0.028, "volume": 83333.0}, {"date": "2023-08-23", "close": 0.027, "volume": 361056.0}, {"date": "2023-08-24", "close": 0.029, "volume": 2001227.0}, {"date": "2023-08-25", "close": 0.029, "volume": 773471.0}, {"date": "2023-08-28", "close": 0.029, "volume": 297543.0}, {"date": "2023-08-29", "close": 0.031, "volume": 159599.0}, {"date": "2023-08-30", "close": 0.03, "volume": 51737.0}, {"date": "2023-08-31", "close": 0.032, "volume": 1486283.0}, {"date": "2023-09-01", "close": 0.032, "volume": 147955.0}, {"date": "2023-09-06", "close": 0.032, "volume": 373600.0}, {"date": "2023-09-07", "close": 0.032, "volume": 94128.0}, {"date": "2023-09-08", "close": 0.032, "volume": 107171.0}, {"date": "2023-09-11", "close": 0.032, "volume": 65151.0}, {"date": "2023-09-12", "close": 0.03, "volume": 1346444.0}, {"date": "2023-09-13", "close": 0.029, "volume": 463986.0}, {"date": "2023-09-15", "close": 0.03, "volume": 166031.0}, {"date": "2023-09-18", "close": 0.03, "volume": 327862.0}, {"date": "2023-09-19", "close": 0.027, "volume": 1559520.0}, {"date": "2023-09-20", "close": 0.027, "volume": 132339.0}, {"date": "2023-09-21", "close": 0.0285, "volume": 25000.0}, {"date": "2023-09-22", "close": 0.029, "volume": 319990.0}, {"date": "2023-09-25", "close": 0.028, "volume": 163788.0}, {"date": "2023-09-26", "close": 0.027, "volume": 662940.0}, {"date": "2023-09-27", "close": 0.029, "volume": 1872215.0}, {"date": "2023-09-28", "close": 0.029, "volume": 2639.0}, {"date": "2023-10-03", "close": 0.029, "volume": 64830.0}, {"date": "2023-10-04", "close": 0.028, "volume": 330105.0}, {"date": "2023-10-05", "close": 0.028, "volume": 452241.0}, {"date": "2023-10-06", "close": 0.027, "volume": 660042.0}, {"date": "2023-10-09", "close": 0.027, "volume": 178100.0}, {"date": "2023-10-11", "close": 0.027, "volume": 25184.0}, {"date": "2023-10-12", "close": 0.028, "volume": 3964.0}, {"date": "2023-10-13", "close": 0.027, "volume": 451082.0}, {"date": "2023-10-16", "close": 0.028, "volume": 122727.0}, {"date": "2023-10-17", "close": 0.026, "volume": 235985.0}, {"date": "2023-10-18", "close": 0.027, "volume": 296628.0}, {"date": "2023-10-19", "close": 0.028, "volume": 40000.0}, {"date": "2023-10-20", "close": 0.027, "volume": 147999.0}, {"date": "2023-10-23", "close": 0.026, "volume": 702009.0}, {"date": "2023-10-24", "close": 0.026, "volume": 61940.0}, {"date": "2023-10-25", "close": 0.026, "volume": 579577.0}, {"date": "2023-10-27", "close": 0.0275, "volume": 266565.0}, {"date": "2023-10-30", "close": 0.027, "volume": 31957.0}, {"date": "2023-11-01", "close": 0.027, "volume": 217467.0}, {"date": "2023-11-02", "close": 0.026, "volume": 165200.0}, {"date": "2023-11-03", "close": 0.026, "volume": 635891.0}, {"date": "2023-11-06", "close": 0.027, "volume": 2028259.0}, {"date": "2023-11-08", "close": 0.027, "volume": 281896.0}, {"date": "2023-11-09", "close": 0.027, "volume": 620780.0}, {"date": "2023-11-10", "close": 0.028, "volume": 235927.0}, {"date": "2023-11-13", "close": 0.028, "volume": 327231.0}, {"date": "2023-11-14", "close": 0.028, "volume": 379921.0}, {"date": "2023-11-15", "close": 0.027, "volume": 1799905.0}, {"date": "2023-11-20", "close": 0.028, "volume": 34900.0}, {"date": "2023-11-21", "close": 0.027, "volume": 35000.0}, {"date": "2023-11-22", "close": 0.027, "volume": 55000.0}, {"date": "2023-11-23", "close": 0.027, "volume": 6731.0}, {"date": "2023-11-24", "close": 0.027, "volume": 208369.0}, {"date": "2023-11-27", "close": 0.027, "volume": 592740.0}, {"date": "2023-11-28", "close": 0.027, "volume": 783079.0}, {"date": "2023-11-29", "close": 0.027, "volume": 233436.0}, {"date": "2023-11-30", "close": 0.029, "volume": 1389586.0}, {"date": "2023-12-01", "close": 0.029, "volume": 930284.0}, {"date": "2023-12-04", "close": 0.03, "volume": 1614258.0}, {"date": "2023-12-08", "close": 0.028, "volume": 152400.0}, {"date": "2023-12-11", "close": 0.028, "volume": 284320.0}, {"date": "2023-12-12", "close": 0.027, "volume": 1749710.0}, {"date": "2023-12-14", "close": 0.028, "volume": 88251.0}, {"date": "2023-12-15", "close": 0.026, "volume": 7306524.0}, {"date": "2023-12-18", "close": 0.025, "volume": 2882011.0}, {"date": "2023-12-19", "close": 0.025, "volume": 380795.0}, {"date": "2023-12-20", "close": 0.024, "volume": 5870761.0}, {"date": "2023-12-22", "close": 0.024, "volume": 3226660.0}, {"date": "2023-12-27", "close": 0.025, "volume": 605000.0}, {"date": "2023-12-28", "close": 0.026, "volume": 355000.0}, {"date": "2023-12-29", "close": 0.026, "volume": 192309.0}, {"date": "2024-01-02", "close": 0.025, "volume": 277000.0}, {"date": "2024-01-03", "close": 0.025, "volume": 372157.0}, {"date": "2024-01-04", "close": 0.026, "volume": 148972.0}, {"date": "2024-01-05", "close": 0.025, "volume": 35168.0}, {"date": "2024-01-08", "close": 0.026, "volume": 127760.0}, {"date": "2024-01-10", "close": 0.024, "volume": 2441901.0}, {"date": "2024-01-11", "close": 0.025, "volume": 500000.0}, {"date": "2024-01-15", "close": 0.025, "volume": 220000.0}, {"date": "2024-01-16", "close": 0.027, "volume": 1513591.0}, {"date": "2024-01-17", "close": 0.027, "volume": 826327.0}, {"date": "2024-01-18", "close": 0.027, "volume": 541923.0}, {"date": "2024-01-19", "close": 0.027, "volume": 300.0}, {"date": "2024-01-22", "close": 0.026, "volume": 197123.0}, {"date": "2024-01-23", "close": 0.027, "volume": 1031158.0}, {"date": "2024-01-24", "close": 0.027, "volume": 56500.0}, {"date": "2024-01-25", "close": 0.028, "volume": 480559.0}, {"date": "2024-01-29", "close": 0.026, "volume": 250000.0}, {"date": "2024-01-30", "close": 0.026, "volume": 1895404.0}, {"date": "2024-01-31", "close": 0.027, "volume": 1091281.0}, {"date": "2024-02-01", "close": 0.026, "volume": 462371.0}, {"date": "2024-02-02", "close": 0.027, "volume": 14000.0}, {"date": "2024-02-05", "close": 0.025, "volume": 431835.0}, {"date": "2024-02-06", "close": 0.025, "volume": 74292.0}, {"date": "2024-02-07", "close": 0.026, "volume": 2990843.0}, {"date": "2024-02-09", "close": 0.027, "volume": 40100.0}, {"date": "2024-02-12", "close": 0.026, "volume": 151500.0}, {"date": "2024-02-13", "close": 0.026, "volume": 59153.0}, {"date": "2024-02-14", "close": 0.026, "volume": 348567.0}, {"date": "2024-02-15", "close": 0.025, "volume": 2013155.0}, {"date": "2024-02-16", "close": 0.025, "volume": 47999.0}, {"date": "2024-02-19", "close": 0.025, "volume": 69000.0}, {"date": "2024-02-20", "close": 0.026, "volume": 362928.0}, {"date": "2024-02-21", "close": 0.026, "volume": 161360.0}, {"date": "2024-02-23", "close": 0.027, "volume": 891297.0}, {"date": "2024-02-27", "close": 0.027, "volume": 58952.0}, {"date": "2024-02-28", "close": 0.026, "volume": 272326.0}, {"date": "2024-03-01", "close": 0.026, "volume": 16637.0}, {"date": "2024-03-04", "close": 0.026, "volume": 44608.0}, {"date": "2024-03-06", "close": 0.028, "volume": 409593.0}, {"date": "2024-03-07", "close": 0.028, "volume": 76411.0}, {"date": "2024-03-08", "close": 0.0265, "volume": 975904.0}, {"date": "2024-03-13", "close": 0.027, "volume": 249156.0}, {"date": "2024-03-14", "close": 0.027, "volume": 1000000.0}, {"date": "2024-03-15", "close": 0.026, "volume": 1324300.0}, {"date": "2024-03-18", "close": 0.025, "volume": 1142729.0}, {"date": "2024-03-19", "close": 0.026, "volume": 32692.0}, {"date": "2024-03-20", "close": 0.026, "volume": 567307.0}, {"date": "2024-03-21", "close": 0.024, "volume": 3840164.0}, {"date": "2024-03-22", "close": 0.024, "volume": 319204.0}, {"date": "2024-03-25", "close": 0.023, "volume": 429622.0}, {"date": "2024-03-27", "close": 0.023, "volume": 126829.0}, {"date": "2024-04-02", "close": 0.023, "volume": 42813.0}, {"date": "2024-04-03", "close": 0.023, "volume": 14925.0}, {"date": "2024-04-04", "close": 0.023, "volume": 2333259.0}, {"date": "2024-04-09", "close": 0.024, "volume": 66183.0}, {"date": "2024-04-12", "close": 0.023, "volume": 13160.0}, {"date": "2024-04-16", "close": 0.022, "volume": 837056.0}, {"date": "2024-04-17", "close": 0.023, "volume": 1501369.0}, {"date": "2024-04-19", "close": 0.022, "volume": 650000.0}, {"date": "2024-04-22", "close": 0.021, "volume": 13700.0}, {"date": "2024-04-23", "close": 0.02, "volume": 1497459.0}, {"date": "2024-04-24", "close": 0.021, "volume": 200000.0}, {"date": "2024-04-26", "close": 0.016, "volume": 8771846.0}, {"date": "2024-04-29", "close": 0.02, "volume": 2964486.0}, {"date": "2024-04-30", "close": 0.02, "volume": 80587.0}, {"date": "2024-05-01", "close": 0.018, "volume": 8024123.0}, {"date": "2024-05-02", "close": 0.018, "volume": 696579.0}, {"date": "2024-05-03", "close": 0.018, "volume": 744438.0}, {"date": "2024-05-06", "close": 0.018, "volume": 630000.0}, {"date": "2024-05-07", "close": 0.017, "volume": 450347.0}, {"date": "2024-05-08", "close": 0.018, "volume": 171291.0}, {"date": "2024-05-09", "close": 0.02, "volume": 25000.0}, {"date": "2024-05-10", "close": 0.019, "volume": 6209.0}, {"date": "2024-05-14", "close": 0.019, "volume": 593350.0}, {"date": "2024-05-15", "close": 0.019, "volume": 57054.0}, {"date": "2024-05-16", "close": 0.019, "volume": 1189009.0}, {"date": "2024-05-17", "close": 0.019, "volume": 111735.0}, {"date": "2024-05-20", "close": 0.018, "volume": 82000.0}, {"date": "2024-05-21", "close": 0.019, "volume": 90000.0}, {"date": "2024-05-22", "close": 0.021, "volume": 500000.0}, {"date": "2024-05-23", "close": 0.02, "volume": 18700.0}, {"date": "2024-05-24", "close": 0.022, "volume": 1097983.0}, {"date": "2024-05-27", "close": 0.02, "volume": 60299.0}, {"date": "2024-05-28", "close": 0.021, "volume": 234.0}, {"date": "2024-05-31", "close": 0.0195, "volume": 2094370.0}, {"date": "2024-06-03", "close": 0.019, "volume": 1230426.0}, {"date": "2024-06-04", "close": 0.019, "volume": 283466.0}, {"date": "2024-06-11", "close": 0.018, "volume": 2010077.0}, {"date": "2024-06-12", "close": 0.02, "volume": 3376545.0}, {"date": "2024-06-14", "close": 0.02, "volume": 1004402.0}, {"date": "2024-06-17", "close": 0.02, "volume": 1042000.0}, {"date": "2024-06-18", "close": 0.019, "volume": 127600.0}, {"date": "2024-06-19", "close": 0.018, "volume": 449380.0}, {"date": "2024-06-20", "close": 0.019, "volume": 195512.0}, {"date": "2024-06-25", "close": 0.018, "volume": 144000.0}, {"date": "2024-06-26", "close": 0.0185, "volume": 137963.0}, {"date": "2024-06-27", "close": 0.02, "volume": 2419341.0}, {"date": "2024-06-28", "close": 0.021, "volume": 1386813.0}, {"date": "2024-07-01", "close": 0.02, "volume": 184606.0}, {"date": "2024-07-02", "close": 0.018, "volume": 77659.0}, {"date": "2024-07-03", "close": 0.0195, "volume": 450583.0}, {"date": "2024-07-04", "close": 0.0195, "volume": 25000.0}, {"date": "2024-07-08", "close": 0.019, "volume": 25000.0}, {"date": "2024-07-09", "close": 0.02, "volume": 285156.0}, {"date": "2024-07-10", "close": 0.02, "volume": 1708648.0}, {"date": "2024-07-11", "close": 0.019, "volume": 1518405.0}, {"date": "2024-07-12", "close": 0.02, "volume": 120171.0}, {"date": "2024-07-15", "close": 0.02, "volume": 50000.0}, {"date": "2024-07-16", "close": 0.019, "volume": 33160.0}, {"date": "2024-07-17", "close": 0.019, "volume": 16127.0}, {"date": "2024-07-22", "close": 0.019, "volume": 114200.0}, {"date": "2024-07-23", "close": 0.02, "volume": 220000.0}, {"date": "2024-07-24", "close": 0.02, "volume": 290748.0}, {"date": "2024-07-25", "close": 0.023, "volume": 2236132.0}, {"date": "2024-07-26", "close": 0.023, "volume": 650233.0}, {"date": "2024-07-29", "close": 0.023, "volume": 224883.0}, {"date": "2024-07-30", "close": 0.023, "volume": 4291901.0}, {"date": "2024-07-31", "close": 0.023, "volume": 380000.0}, {"date": "2024-08-01", "close": 0.022, "volume": 78571.0}, {"date": "2024-08-02", "close": 0.022, "volume": 149417.0}, {"date": "2024-08-05", "close": 0.021, "volume": 437378.0}, {"date": "2024-08-06", "close": 0.023, "volume": 272539.0}, {"date": "2024-08-07", "close": 0.022, "volume": 235000.0}, {"date": "2024-08-08", "close": 0.022, "volume": 15000.0}, {"date": "2024-08-09", "close": 0.021, "volume": 515000.0}, {"date": "2024-08-12", "close": 0.022, "volume": 460000.0}, {"date": "2024-08-13", "close": 0.024, "volume": 442600.0}, {"date": "2024-08-15", "close": 0.026, "volume": 2762614.0}, {"date": "2024-08-16", "close": 0.026, "volume": 217617.0}, {"date": "2024-08-19", "close": 0.026, "volume": 276923.0}, {"date": "2024-08-20", "close": 0.027, "volume": 373591.0}, {"date": "2024-08-21", "close": 0.026, "volume": 112000.0}, {"date": "2024-08-22", "close": 0.025, "volume": 20731.0}, {"date": "2024-08-23", "close": 0.026, "volume": 90000.0}, {"date": "2024-08-26", "close": 0.025, "volume": 711740.0}, {"date": "2024-08-28", "close": 0.0255, "volume": 70689.0}, {"date": "2024-08-29", "close": 0.0255, "volume": 2452233.0}, {"date": "2024-08-30", "close": 0.026, "volume": 125058.0}, {"date": "2024-09-02", "close": 0.025, "volume": 40000.0}, {"date": "2024-09-03", "close": 0.023, "volume": 1306706.0}, {"date": "2024-09-04", "close": 0.025, "volume": 279920.0}, {"date": "2024-09-06", "close": 0.027, "volume": 1908249.0}, {"date": "2024-09-09", "close": 0.027, "volume": 1692024.0}, {"date": "2024-09-10", "close": 0.028, "volume": 883860.0}, {"date": "2024-09-11", "close": 0.028, "volume": 747655.0}, {"date": "2024-09-12", "close": 0.027, "volume": 110000.0}, {"date": "2024-09-13", "close": 0.027, "volume": 50000.0}, {"date": "2024-09-16", "close": 0.027, "volume": 498082.0}, {"date": "2024-09-17", "close": 0.026, "volume": 428005.0}, {"date": "2024-09-18", "close": 0.025, "volume": 132013.0}, {"date": "2024-09-19", "close": 0.027, "volume": 123240.0}, {"date": "2024-09-20", "close": 0.027, "volume": 284939.0}, {"date": "2024-09-23", "close": 0.026, "volume": 745131.0}, {"date": "2024-09-24", "close": 0.026, "volume": 196229.0}, {"date": "2024-09-25", "close": 0.026, "volume": 649100.0}, {"date": "2024-09-26", "close": 0.026, "volume": 212859.0}, {"date": "2024-09-30", "close": 0.026, "volume": 147798.0}, {"date": "2024-10-01", "close": 0.026, "volume": 66231.0}, {"date": "2024-10-02", "close": 0.026, "volume": 237420.0}, {"date": "2024-10-04", "close": 0.025, "volume": 46169.0}, {"date": "2024-10-07", "close": 0.025, "volume": 273300.0}, {"date": "2024-10-08", "close": 0.025, "volume": 845724.0}, {"date": "2024-10-09", "close": 0.025, "volume": 200000.0}, {"date": "2024-10-10", "close": 0.025, "volume": 154895.0}, {"date": "2024-10-11", "close": 0.023, "volume": 1179150.0}, {"date": "2024-10-14", "close": 0.023, "volume": 588593.0}, {"date": "2024-10-15", "close": 0.022, "volume": 290119.0}, {"date": "2024-10-16", "close": 0.022, "volume": 11718.0}, {"date": "2024-10-17", "close": 0.023, "volume": 68499.0}, {"date": "2024-10-21", "close": 0.023, "volume": 200120.0}, {"date": "2024-10-22", "close": 0.024, "volume": 80163.0}, {"date": "2024-10-23", "close": 0.024, "volume": 200000.0}, {"date": "2024-10-24", "close": 0.025, "volume": 357188.0}, {"date": "2024-10-25", "close": 0.024, "volume": 393491.0}, {"date": "2024-10-28", "close": 0.024, "volume": 1839.0}, {"date": "2024-10-29", "close": 0.024, "volume": 166255.0}, {"date": "2024-10-30", "close": 0.026, "volume": 3745622.0}, {"date": "2024-10-31", "close": 0.028, "volume": 1776039.0}, {"date": "2024-11-01", "close": 0.028, "volume": 684139.0}, {"date": "2024-11-04", "close": 0.029, "volume": 367241.0}, {"date": "2024-11-06", "close": 0.028, "volume": 142150.0}, {"date": "2024-11-07", "close": 0.028, "volume": 50000.0}, {"date": "2024-11-08", "close": 0.028, "volume": 1783750.0}, {"date": "2024-11-14", "close": 0.027, "volume": 826862.0}, {"date": "2024-11-15", "close": 0.03, "volume": 16832347.0}, {"date": "2024-11-18", "close": 0.032, "volume": 1983314.0}, {"date": "2024-11-19", "close": 0.033, "volume": 786809.0}, {"date": "2024-11-20", "close": 0.031, "volume": 432794.0}, {"date": "2024-11-21", "close": 0.03, "volume": 421837.0}, {"date": "2024-11-22", "close": 0.032, "volume": 16468.0}, {"date": "2024-11-25", "close": 0.029, "volume": 23074.0}, {"date": "2024-11-26", "close": 0.031, "volume": 731539.0}, {"date": "2024-11-27", "close": 0.033, "volume": 998542.0}, {"date": "2024-11-28", "close": 0.033, "volume": 30.0}, {"date": "2024-11-29", "close": 0.04, "volume": 1639674.0}, {"date": "2024-12-02", "close": 0.039, "volume": 1871243.0}, {"date": "2024-12-03", "close": 0.041, "volume": 914340.0}, {"date": "2024-12-04", "close": 0.042, "volume": 8311475.0}, {"date": "2024-12-05", "close": 0.042, "volume": 1472320.0}, {"date": "2024-12-06", "close": 0.042, "volume": 163855.0}, {"date": "2024-12-09", "close": 0.039, "volume": 354359.0}, {"date": "2024-12-10", "close": 0.035, "volume": 1721267.0}, {"date": "2024-12-11", "close": 0.031, "volume": 1482303.0}, {"date": "2024-12-12", "close": 0.031, "volume": 104762.0}, {"date": "2024-12-13", "close": 0.034, "volume": 632171.0}, {"date": "2024-12-16", "close": 0.034, "volume": 5448.0}, {"date": "2024-12-17", "close": 0.036, "volume": 166028.0}, {"date": "2024-12-18", "close": 0.034, "volume": 14083.0}, {"date": "2024-12-19", "close": 0.033, "volume": 650168.0}, {"date": "2024-12-20", "close": 0.036, "volume": 27805.0}, {"date": "2024-12-23", "close": 0.033, "volume": 119434.0}, {"date": "2024-12-24", "close": 0.032, "volume": 79906.0}, {"date": "2024-12-27", "close": 0.034, "volume": 40000.0}, {"date": "2025-01-02", "close": 0.032, "volume": 81161.0}, {"date": "2025-01-03", "close": 0.032, "volume": 2133.0}, {"date": "2025-01-06", "close": 0.032, "volume": 32260.0}, {"date": "2025-01-07", "close": 0.033, "volume": 214444.0}, {"date": "2025-01-08", "close": 0.033, "volume": 64437.0}, {"date": "2025-01-10", "close": 0.033, "volume": 180001.0}, {"date": "2025-01-13", "close": 0.033, "volume": 519977.0}, {"date": "2025-01-14", "close": 0.032, "volume": 299501.0}, {"date": "2025-01-15", "close": 0.033, "volume": 850725.0}, {"date": "2025-01-16", "close": 0.034, "volume": 137647.0}, {"date": "2025-01-17", "close": 0.035, "volume": 89390.0}, {"date": "2025-01-20", "close": 0.036, "volume": 844899.0}, {"date": "2025-01-21", "close": 0.035, "volume": 90357.0}, {"date": "2025-01-23", "close": 0.033, "volume": 375870.0}, {"date": "2025-01-24", "close": 0.032, "volume": 142898.0}, {"date": "2025-01-28", "close": 0.038, "volume": 21969538.0}, {"date": "2025-01-29", "close": 0.044, "volume": 8469865.0}, {"date": "2025-01-30", "close": 0.04, "volume": 396510.0}, {"date": "2025-01-31", "close": 0.037, "volume": 1246363.0}, {"date": "2025-02-03", "close": 0.043, "volume": 2262521.0}, {"date": "2025-02-04", "close": 0.052, "volume": 57123026.0}, {"date": "2025-02-05", "close": 0.048, "volume": 18960261.0}, {"date": "2025-02-06", "close": 0.048, "volume": 615021.0}, {"date": "2025-02-07", "close": 0.046, "volume": 196259.0}, {"date": "2025-02-10", "close": 0.05, "volume": 18913165.0}, {"date": "2025-02-11", "close": 0.05, "volume": 16726430.0}, {"date": "2025-02-12", "close": 0.052, "volume": 3318981.0}, {"date": "2025-02-13", "close": 0.052, "volume": 12499159.0}, {"date": "2025-02-14", "close": 0.052, "volume": 6959.0}, {"date": "2025-02-17", "close": 0.049, "volume": 246726.0}, {"date": "2025-02-18", "close": 0.05, "volume": 124559.0}, {"date": "2025-02-19", "close": 0.051, "volume": 114400.0}, {"date": "2025-02-20", "close": 0.05, "volume": 183171.0}, {"date": "2025-02-21", "close": 0.05, "volume": 46300.0}, {"date": "2025-02-24", "close": 0.05, "volume": 31939.0}, {"date": "2025-02-25", "close": 0.051, "volume": 582435.0}, {"date": "2025-02-26", "close": 0.0485, "volume": 2667253.0}, {"date": "2025-02-27", "close": 0.043, "volume": 1052349.0}, {"date": "2025-02-28", "close": 0.042, "volume": 1128798.0}, {"date": "2025-03-03", "close": 0.04, "volume": 1308526.0}, {"date": "2025-03-04", "close": 0.041, "volume": 402911.0}, {"date": "2025-03-05", "close": 0.038, "volume": 1229186.0}, {"date": "2025-03-06", "close": 0.042, "volume": 478185.0}, {"date": "2025-03-07", "close": 0.039, "volume": 125587.0}, {"date": "2025-03-10", "close": 0.038, "volume": 74999.0}, {"date": "2025-03-11", "close": 0.037, "volume": 1364521.0}, {"date": "2025-03-12", "close": 0.036, "volume": 700007.0}, {"date": "2025-03-13", "close": 0.038, "volume": 266751.0}, {"date": "2025-03-14", "close": 0.038, "volume": 134407.0}, {"date": "2025-03-17", "close": 0.04, "volume": 779559.0}, {"date": "2025-03-18", "close": 0.038, "volume": 136455.0}, {"date": "2025-03-19", "close": 0.038, "volume": 189863.0}, {"date": "2025-03-20", "close": 0.037, "volume": 6350.0}, {"date": "2025-03-21", "close": 0.039, "volume": 80292.0}, {"date": "2025-03-24", "close": 0.038, "volume": 683203.0}, {"date": "2025-03-25", "close": 0.038, "volume": 131879.0}, {"date": "2025-03-26", "close": 0.038, "volume": 370752.0}, {"date": "2025-03-27", "close": 0.037, "volume": 1425148.0}, {"date": "2025-03-28", "close": 0.037, "volume": 85070.0}, {"date": "2025-03-31", "close": 0.036, "volume": 386724.0}, {"date": "2025-04-01", "close": 0.034, "volume": 372964.0}, {"date": "2025-04-02", "close": 0.033, "volume": 563093.0}, {"date": "2025-04-03", "close": 0.036, "volume": 1041054.0}, {"date": "2025-04-04", "close": 0.034, "volume": 1132002.0}, {"date": "2025-04-07", "close": 0.031, "volume": 5575877.0}, {"date": "2025-04-08", "close": 0.033, "volume": 834207.0}, {"date": "2025-04-09", "close": 0.032, "volume": 1784994.0}, {"date": "2025-04-10", "close": 0.035, "volume": 328279.0}, {"date": "2025-04-11", "close": 0.034, "volume": 951284.0}, {"date": "2025-04-14", "close": 0.034, "volume": 960500.0}, {"date": "2025-04-15", "close": 0.035, "volume": 174944.0}, {"date": "2025-04-16", "close": 0.035, "volume": 549597.0}, {"date": "2025-04-17", "close": 0.036, "volume": 20000.0}, {"date": "2025-04-22", "close": 0.035, "volume": 46289.0}, {"date": "2025-04-23", "close": 0.0355, "volume": 83957.0}, {"date": "2025-04-24", "close": 0.038, "volume": 1018593.0}, {"date": "2025-04-28", "close": 0.041, "volume": 584321.0}, {"date": "2025-04-29", "close": 0.042, "volume": 554691.0}, {"date": "2025-04-30", "close": 0.046, "volume": 919671.0}, {"date": "2025-05-01", "close": 0.048, "volume": 884967.0}, {"date": "2025-05-02", "close": 0.046, "volume": 648705.0}, {"date": "2025-05-05", "close": 0.046, "volume": 1534946.0}, {"date": "2025-05-06", "close": 0.045, "volume": 1902352.0}, {"date": "2025-05-07", "close": 0.044, "volume": 991156.0}, {"date": "2025-05-08", "close": 0.044, "volume": 852889.0}, {"date": "2025-05-09", "close": 0.044, "volume": 562568.0}, {"date": "2025-05-12", "close": 0.043, "volume": 226943.0}, {"date": "2025-05-13", "close": 0.042, "volume": 2155750.0}, {"date": "2025-05-14", "close": 0.043, "volume": 659077.0}, {"date": "2025-05-15", "close": 0.045, "volume": 8626606.0}, {"date": "2025-05-16", "close": 0.044, "volume": 4047.0}, {"date": "2025-05-19", "close": 0.044, "volume": 136138.0}, {"date": "2025-05-20", "close": 0.043, "volume": 46503.0}, {"date": "2025-05-21", "close": 0.043, "volume": 10637.0}, {"date": "2025-05-22", "close": 0.042, "volume": 79915.0}, {"date": "2025-05-23", "close": 0.042, "volume": 259976.0}, {"date": "2025-05-26", "close": 0.04, "volume": 23713.0}, {"date": "2025-05-27", "close": 0.039, "volume": 14014.0}, {"date": "2025-05-28", "close": 0.039, "volume": 852734.0}, {"date": "2025-05-29", "close": 0.041, "volume": 547553.0}, {"date": "2025-05-30", "close": 0.04, "volume": 947270.0}, {"date": "2025-06-02", "close": 0.0385, "volume": 2392266.0}, {"date": "2025-06-03", "close": 0.036, "volume": 606849.0}, {"date": "2025-06-04", "close": 0.038, "volume": 1645946.0}, {"date": "2025-06-05", "close": 0.042, "volume": 1142705.0}, {"date": "2025-06-06", "close": 0.044, "volume": 4441408.0}, {"date": "2025-06-10", "close": 0.044, "volume": 314288.0}, {"date": "2025-06-11", "close": 0.043, "volume": 469239.0}, {"date": "2025-06-12", "close": 0.042, "volume": 476444.0}, {"date": "2025-06-13", "close": 0.041, "volume": 284724.0}, {"date": "2025-06-16", "close": 0.0405, "volume": 4756.0}, {"date": "2025-06-17", "close": 0.039, "volume": 3806.0}, {"date": "2025-06-18", "close": 0.041, "volume": 350409.0}, {"date": "2025-06-19", "close": 0.04, "volume": 109355.0}, {"date": "2025-06-20", "close": 0.041, "volume": 177758.0}, {"date": "2025-06-23", "close": 0.04, "volume": 156432.0}, {"date": "2025-06-24", "close": 0.041, "volume": 358972.0}, {"date": "2025-06-25", "close": 0.037, "volume": 428452.0}, {"date": "2025-06-26", "close": 0.04, "volume": 3614722.0}, {"date": "2025-06-27", "close": 0.041, "volume": 361151.0}, {"date": "2025-06-30", "close": 0.04, "volume": 744586.0}, {"date": "2025-07-01", "close": 0.0405, "volume": 819884.0}, {"date": "2025-07-02", "close": 0.044, "volume": 321855.0}, {"date": "2025-07-03", "close": 0.043, "volume": 722112.0}, {"date": "2025-07-04", "close": 0.043, "volume": 1009698.0}, {"date": "2025-07-07", "close": 0.044, "volume": 2604454.0}, {"date": "2025-07-08", "close": 0.045, "volume": 5477626.0}, {"date": "2025-07-09", "close": 0.048, "volume": 2257775.0}, {"date": "2025-07-10", "close": 0.052, "volume": 4705064.0}, {"date": "2025-07-11", "close": 0.047, "volume": 153603.0}, {"date": "2025-07-14", "close": 0.046, "volume": 334469.0}, {"date": "2025-07-15", "close": 0.049, "volume": 2872006.0}, {"date": "2025-07-16", "close": 0.05, "volume": 3471369.0}, {"date": "2025-07-17", "close": 0.049, "volume": 662743.0}, {"date": "2025-07-18", "close": 0.045, "volume": 45503.0}, {"date": "2025-07-21", "close": 0.045, "volume": 282513.0}, {"date": "2025-07-22", "close": 0.047, "volume": 111001.0}, {"date": "2025-07-23", "close": 0.046, "volume": 246691.0}, {"date": "2025-07-24", "close": 0.045, "volume": 268206.0}, {"date": "2025-07-25", "close": 0.049, "volume": 540075.0}, {"date": "2025-07-28", "close": 0.046, "volume": 5195631.0}, {"date": "2025-07-29", "close": 0.046, "volume": 2257518.0}, {"date": "2025-07-30", "close": 0.044, "volume": 122864.0}, {"date": "2025-07-31", "close": 0.045, "volume": 200125.0}, {"date": "2025-08-01", "close": 0.044, "volume": 161812.0}, {"date": "2025-08-04", "close": 0.044, "volume": 22500.0}, {"date": "2025-08-05", "close": 0.042, "volume": 200044.0}, {"date": "2025-08-06", "close": 0.038, "volume": 1729296.0}, {"date": "2025-08-07", "close": 0.04, "volume": 48952.0}, {"date": "2025-08-08", "close": 0.04, "volume": 215529.0}, {"date": "2025-08-11", "close": 0.041, "volume": 268414.0}, {"date": "2025-08-12", "close": 0.04, "volume": 448556.0}, {"date": "2025-08-13", "close": 0.042, "volume": 414800.0}, {"date": "2025-08-14", "close": 0.04, "volume": 97580.0}, {"date": "2025-08-15", "close": 0.042, "volume": 100911.0}, {"date": "2025-08-18", "close": 0.043, "volume": 655213.0}, {"date": "2025-08-19", "close": 0.043, "volume": 303388.0}, {"date": "2025-08-20", "close": 0.041, "volume": 117595.0}, {"date": "2025-08-21", "close": 0.04, "volume": 714990.0}, {"date": "2025-08-22", "close": 0.04, "volume": 3115.0}, {"date": "2025-08-25", "close": 0.042, "volume": 932746.0}, {"date": "2025-08-26", "close": 0.04, "volume": 379785.0}, {"date": "2025-08-27", "close": 0.04, "volume": 171302.0}, {"date": "2025-08-28", "close": 0.04, "volume": 2796917.0}, {"date": "2025-08-29", "close": 0.039, "volume": 1069197.0}, {"date": "2025-09-01", "close": 0.038, "volume": 897357.0}, {"date": "2025-09-02", "close": 0.0395, "volume": 19609.0}, {"date": "2025-09-03", "close": 0.039, "volume": 381716.0}, {"date": "2025-09-05", "close": 0.042, "volume": 1831375.0}, {"date": "2025-09-08", "close": 0.044, "volume": 3598213.0}, {"date": "2025-09-09", "close": 0.044, "volume": 2786098.0}, {"date": "2025-09-10", "close": 0.045, "volume": 498627.0}, {"date": "2025-09-11", "close": 0.042, "volume": 592604.0}, {"date": "2025-09-12", "close": 0.042, "volume": 651122.0}, {"date": "2025-09-15", "close": 0.042, "volume": 871890.0}, {"date": "2025-09-16", "close": 0.041, "volume": 1206644.0}, {"date": "2025-09-17", "close": 0.041, "volume": 1165588.0}, {"date": "2025-09-18", "close": 0.043, "volume": 1918881.0}, {"date": "2025-09-19", "close": 0.043, "volume": 528996.0}, {"date": "2025-09-22", "close": 0.042, "volume": 267950.0}, {"date": "2025-09-23", "close": 0.044, "volume": 2337446.0}, {"date": "2025-09-24", "close": 0.045, "volume": 1445766.0}, {"date": "2025-09-25", "close": 0.044, "volume": 288814.0}, {"date": "2025-09-26", "close": 0.043, "volume": 832945.0}, {"date": "2025-09-29", "close": 0.041, "volume": 1190627.0}, {"date": "2025-09-30", "close": 0.043, "volume": 1237903.0}, {"date": "2025-10-01", "close": 0.042, "volume": 984341.0}, {"date": "2025-10-02", "close": 0.042, "volume": 154578.0}, {"date": "2025-10-03", "close": 0.042, "volume": 206131.0}, {"date": "2025-10-06", "close": 0.043, "volume": 301973.0}, {"date": "2025-10-07", "close": 0.042, "volume": 557500.0}, {"date": "2025-10-08", "close": 0.044, "volume": 868059.0}, {"date": "2025-10-09", "close": 0.044, "volume": 1415299.0}, {"date": "2025-10-10", "close": 0.044, "volume": 249476.0}, {"date": "2025-10-13", "close": 0.043, "volume": 892101.0}, {"date": "2025-10-14", "close": 0.042, "volume": 99017.0}, {"date": "2025-10-15", "close": 0.043, "volume": 342186.0}, {"date": "2025-10-16", "close": 0.041, "volume": 552041.0}, {"date": "2025-10-17", "close": 0.041, "volume": 1954345.0}, {"date": "2025-10-20", "close": 0.042, "volume": 3670008.0}, {"date": "2025-10-21", "close": 0.04, "volume": 15583.0}, {"date": "2025-10-22", "close": 0.042, "volume": 83792.0}, {"date": "2025-10-23", "close": 0.043, "volume": 603390.0}, {"date": "2025-10-24", "close": 0.043, "volume": 128468.0}, {"date": "2025-10-27", "close": 0.043, "volume": 3355877.0}, {"date": "2025-10-28", "close": 0.047, "volume": 5489225.0}, {"date": "2025-10-29", "close": 0.048, "volume": 4271089.0}, {"date": "2025-10-30", "close": 0.048, "volume": 227563.0}, {"date": "2025-10-31", "close": 0.048, "volume": 374244.0}, {"date": "2025-11-03", "close": 0.047, "volume": 239448.0}, {"date": "2025-11-04", "close": 0.046, "volume": 31125.0}, {"date": "2025-11-05", "close": 0.043, "volume": 1820173.0}, {"date": "2025-11-06", "close": 0.044, "volume": 31143.0}, {"date": "2025-11-07", "close": 0.045, "volume": 1851527.0}, {"date": "2025-11-10", "close": 0.044, "volume": 786260.0}, {"date": "2025-11-11", "close": 0.05, "volume": 5125868.0}, {"date": "2025-11-12", "close": 0.052, "volume": 6055447.0}, {"date": "2025-11-13", "close": 0.049, "volume": 5562737.0}, {"date": "2025-11-14", "close": 0.052, "volume": 1564215.0}, {"date": "2025-11-17", "close": 0.051, "volume": 597233.0}, {"date": "2025-11-18", "close": 0.05, "volume": 589148.0}, {"date": "2025-11-19", "close": 0.049, "volume": 599692.0}, {"date": "2025-11-20", "close": 0.049, "volume": 742148.0}, {"date": "2025-11-21", "close": 0.047, "volume": 2062665.0}, {"date": "2025-11-24", "close": 0.046, "volume": 483662.0}, {"date": "2025-11-25", "close": 0.047, "volume": 68631.0}, {"date": "2025-11-26", "close": 0.048, "volume": 136970.0}, {"date": "2025-11-27", "close": 0.049, "volume": 309016.0}, {"date": "2025-11-28", "close": 0.048, "volume": 644764.0}, {"date": "2025-12-01", "close": 0.047, "volume": 1061327.0}, {"date": "2025-12-02", "close": 0.047, "volume": 981304.0}, {"date": "2025-12-03", "close": 0.047, "volume": 726482.0}, {"date": "2025-12-04", "close": 0.044, "volume": 1780492.0}, {"date": "2025-12-05", "close": 0.044, "volume": 337533.0}, {"date": "2025-12-08", "close": 0.045, "volume": 215662.0}, {"date": "2025-12-09", "close": 0.046, "volume": 323481.0}, {"date": "2025-12-10", "close": 0.047, "volume": 357050.0}, {"date": "2025-12-11", "close": 0.046, "volume": 98216.0}, {"date": "2025-12-12", "close": 0.046, "volume": 542604.0}, {"date": "2025-12-15", "close": 0.047, "volume": 862569.0}, {"date": "2025-12-16", "close": 0.045, "volume": 72432.0}, {"date": "2025-12-17", "close": 0.045, "volume": 226791.0}, {"date": "2025-12-18", "close": 0.045, "volume": 89261.0}, {"date": "2025-12-19", "close": 0.045, "volume": 617831.0}, {"date": "2025-12-22", "close": 0.045, "volume": 759908.0}, {"date": "2025-12-23", "close": 0.046, "volume": 396728.0}, {"date": "2025-12-24", "close": 0.044, "volume": 282878.0}, {"date": "2025-12-29", "close": 0.045, "volume": 227859.0}, {"date": "2025-12-30", "close": 0.045, "volume": 694569.0}, {"date": "2025-12-31", "close": 0.049, "volume": 1880948.0}, {"date": "2026-01-02", "close": 0.048, "volume": 378603.0}, {"date": "2026-01-05", "close": 0.048, "volume": 240044.0}, {"date": "2026-01-06", "close": 0.048, "volume": 92926.0}, {"date": "2026-01-07", "close": 0.047, "volume": 685604.0}, {"date": "2026-01-08", "close": 0.047, "volume": 126221.0}, {"date": "2026-01-09", "close": 0.046, "volume": 442330.0}, {"date": "2026-01-12", "close": 0.048, "volume": 902103.0}, {"date": "2026-01-13", "close": 0.049, "volume": 2350586.0}, {"date": "2026-01-14", "close": 0.049, "volume": 2333542.0}, {"date": "2026-01-15", "close": 0.049, "volume": 2897704.0}, {"date": "2026-01-16", "close": 0.05, "volume": 304789.0}, {"date": "2026-01-19", "close": 0.05, "volume": 617058.0}, {"date": "2026-01-20", "close": 0.049, "volume": 584958.0}, {"date": "2026-01-21", "close": 0.051, "volume": 6721430.0}, {"date": "2026-01-22", "close": 0.053, "volume": 9335117.0}, {"date": "2026-01-23", "close": 0.055, "volume": 1305425.0}, {"date": "2026-01-27", "close": 0.053, "volume": 4243050.0}, {"date": "2026-01-28", "close": 0.053, "volume": 778288.0}, {"date": "2026-01-29", "close": 0.051, "volume": 216041.0}, {"date": "2026-01-30", "close": 0.052, "volume": 1338213.0}, {"date": "2026-02-02", "close": 0.051, "volume": 34890.0}, {"date": "2026-02-03", "close": 0.0505, "volume": 605343.0}, {"date": "2026-02-04", "close": 0.052, "volume": 507088.0}, {"date": "2026-02-05", "close": 0.049, "volume": 1152238.0}, {"date": "2026-02-06", "close": 0.045, "volume": 1270175.0}, {"date": "2026-02-09", "close": 0.049, "volume": 405128.0}, {"date": "2026-02-10", "close": 0.048, "volume": 133987.0}, {"date": "2026-02-11", "close": 0.048, "volume": 269013.0}, {"date": "2026-02-12", "close": 0.043, "volume": 1969784.0}, {"date": "2026-02-13", "close": 0.043, "volume": 2024397.0}, {"date": "2026-02-16", "close": 0.042, "volume": 939116.0}, {"date": "2026-02-17", "close": 0.043, "volume": 519887.0}, {"date": "2026-02-18", "close": 0.044, "volume": 203084.0}, {"date": "2026-02-19", "close": 0.043, "volume": 202603.0}, {"date": "2026-02-20", "close": 0.043, "volume": 119640.0}, {"date": "2026-02-23", "close": 0.043, "volume": 255034.0}, {"date": "2026-02-24", "close": 0.043, "volume": 468602.0}, {"date": "2026-02-25", "close": 0.043, "volume": 527222.0}, {"date": "2026-02-26", "close": 0.043, "volume": 829572.0}, {"date": "2026-02-27", "close": 0.044, "volume": 312057.0}, {"date": "2026-03-02", "close": 0.042, "volume": 1271338.0}, {"date": "2026-03-03", "close": 0.041, "volume": 1483403.0}, {"date": "2026-03-04", "close": 0.042, "volume": 553532.0}, {"date": "2026-03-05", "close": 0.043, "volume": 96058.0}, {"date": "2026-03-06", "close": 0.042, "volume": 386284.0}, {"date": "2026-03-09", "close": 0.039, "volume": 1854133.0}, {"date": "2026-03-10", "close": 0.04, "volume": 286886.0}, {"date": "2026-03-11", "close": 0.04, "volume": 88111.0}, {"date": "2026-03-12", "close": 0.04, "volume": 1191135.0}, {"date": "2026-03-13", "close": 0.041, "volume": 625785.0}, {"date": "2026-03-16", "close": 0.039, "volume": 181233.0}, {"date": "2026-03-17", "close": 0.04, "volume": 791048.0}, {"date": "2026-03-18", "close": 0.039, "volume": 452829.0}, {"date": "2026-03-19", "close": 0.039, "volume": 16126912.0}, {"date": "2026-03-20", "close": 0.039, "volume": 168865.0}, {"date": "2026-03-23", "close": 0.038, "volume": 1603352.0}, {"date": "2026-03-24", "close": 0.037, "volume": 3250868.0}, {"date": "2026-03-25", "close": 0.036, "volume": 592263.0}, {"date": "2026-03-26", "close": 0.037, "volume": 80801.0}, {"date": "2026-03-27", "close": 0.037, "volume": 112215.0}, {"date": "2026-03-30", "close": 0.036, "volume": 514336.0}, {"date": "2026-03-31", "close": 0.039, "volume": 843858.0}, {"date": "2026-04-01", "close": 0.0385, "volume": 525502.0}, {"date": "2026-04-02", "close": 0.038, "volume": 226193.0}, {"date": "2026-04-07", "close": 0.039, "volume": 303910.0}, {"date": "2026-04-08", "close": 0.039, "volume": 2316680.0}, {"date": "2026-04-09", "close": 0.039, "volume": 14650.0}, {"date": "2026-04-10", "close": 0.038, "volume": 253401.0}, {"date": "2026-04-13", "close": 0.037, "volume": 348512.0}, {"date": "2026-04-14", "close": 0.038, "volume": 200217.0}, {"date": "2026-04-15", "close": 0.038, "volume": 172041.0}, {"date": "2026-04-16", "close": 0.036, "volume": 219894.0}, {"date": "2026-04-17", "close": 0.037, "volume": 702860.0}, {"date": "2026-04-20", "close": 0.038, "volume": 866666.0}, {"date": "2026-04-21", "close": 0.037, "volume": 876650.0}, {"date": "2026-04-22", "close": 0.037, "volume": 48333.0}, {"date": "2026-04-23", "close": 0.037, "volume": 3597812.0}, {"date": "2026-04-24", "close": 0.037, "volume": 126242.0}, {"date": "2026-04-27", "close": 0.036, "volume": 632902.0}, {"date": "2026-04-28", "close": 0.0365, "volume": 3200.0}, {"date": "2026-04-29", "close": 0.0365, "volume": 360925.0}, {"date": "2026-04-30", "close": 0.0355, "volume": 566403.0}, {"date": "2026-05-01", "close": 0.036, "volume": 1001974.0}, {"date": "2026-05-04", "close": 0.0345, "volume": 1881604.0}, {"date": "2026-05-05", "close": 0.032, "volume": 3292145.0}, {"date": "2026-05-06", "close": 0.033, "volume": 95145.0}, {"date": "2026-05-07", "close": 0.033, "volume": 77891.0}, {"date": "2026-05-08", "close": 0.034, "volume": 3840.0}, {"date": "2026-05-11", "close": 0.033, "volume": 479724.0}, {"date": "2026-05-12", "close": 0.032, "volume": 101599.0}, {"date": "2026-05-13", "close": 0.032, "volume": 79139.0}, {"date": "2026-05-14", "close": 0.032, "volume": 977690.0}, {"date": "2026-05-15", "close": 0.032, "volume": 5718.0}, {"date": "2026-05-18", "close": 0.035, "volume": 116996.0}, {"date": "2026-05-19", "close": 0.033, "volume": 460270.0}, {"date": "2026-05-20", "close": 0.033, "volume": 558712.0}, {"date": "2026-05-21", "close": 0.031, "volume": 1077530.0}, {"date": "2026-05-22", "close": 0.0305, "volume": 76575.0}, {"date": "2026-05-25", "close": 0.032, "volume": 254423.0}, {"date": "2026-05-26", "close": 0.032, "volume": 28448.0}, {"date": "2026-05-27", "close": 0.031, "volume": 252460.0}, {"date": "2026-05-28", "close": 0.032, "volume": 299651.0}, {"date": "2026-05-29", "close": 0.034, "volume": 350122.0}, {"date": "2026-06-01", "close": 0.035, "volume": 163834.0}, {"date": "2026-06-02", "close": 0.033, "volume": 959269.0}, {"date": "2026-06-03", "close": 0.035, "volume": 1728385.0}, {"date": "2026-06-04", "close": 0.033, "volume": 34931.0}, {"date": "2026-06-05", "close": 0.035, "volume": 334610.0}, {"date": "2026-06-09", "close": 0.033, "volume": 859732.0}, {"date": "2026-06-10", "close": 0.032, "volume": 982554.0}, {"date": "2026-06-11", "close": 0.032, "volume": 537612.0}, {"date": "2026-06-12", "close": 0.031, "volume": 1148030.0}, {"date": "2026-06-15", "close": 0.032, "volume": 316862.0}, {"date": "2026-06-16", "close": 0.032, "volume": 24665.0}, {"date": "2026-06-17", "close": 0.031, "volume": 2190516.0}, {"date": "2026-06-18", "close": 0.032, "volume": 783877.0}, {"date": "2026-06-19", "close": 0.032, "volume": 311150.0}, {"date": "2026-06-22", "close": 0.031, "volume": 401314.0}, {"date": "2026-06-23", "close": 0.03, "volume": 146500.0}, {"date": "2026-06-24", "close": 0.03, "volume": 1004770.0}, {"date": "2026-06-25", "close": 0.03, "volume": 527246.0}, {"date": "2026-06-26", "close": 0.03, "volume": 508438.0}, {"date": "2026-06-29", "close": 0.03, "volume": 2075235.0}, {"date": "2026-06-30", "close": 0.028, "volume": 2460420.0}, {"date": "2026-07-01", "close": 0.029, "volume": 608566.0}, {"date": "2026-07-02", "close": 0.03, "volume": 337500.0}, {"date": "2026-07-03", "close": 0.03, "volume": 167.0}, {"date": "2026-07-06", "close": 0.03, "volume": 231176.0}, {"date": "2026-07-07", "close": 0.03, "volume": 163818.0}, {"date": "2026-07-08", "close": 0.03, "volume": 274.0}, {"date": "2026-07-09", "close": 0.0285, "volume": 631823.0}, {"date": "2026-07-13", "close": 0.029, "volume": 365160.0}, {"date": "2026-07-14", "close": 0.03, "volume": 38681.0}, {"date": "2026-07-15", "close": 0.03, "volume": 323000.0}, {"date": "2026-07-16", "close": 0.028, "volume": 8215869.0}, {"date": "2026-07-17", "close": 0.028, "volume": 12161.0}, {"date": "2026-07-20", "close": 0.026, "volume": 82735.0}, {"date": "2026-07-21", "close": 0.027, "volume": 948071.0}, {"date": "2026-07-22", "close": 0.029, "volume": 446708.0}, {"date": "2026-07-23", "close": 0.034, "volume": 2017062.0}, {"date": "2026-07-24", "close": 0.033, "volume": 327367.0}, {"date": "2026-07-27", "close": 0.036, "volume": 734278.0}, {"date": "2026-07-28", "close": 0.034, "volume": 605230.0}, {"date": "2026-07-29", "close": 0.0335, "volume": 167387.0}, {"date": "2026-07-30", "close": 0.036, "volume": 697699.0}, {"date": "2026-07-31", "close": 0.037, "volume": 261572.0}, {"date": "2026-08-03", "close": 0.035, "volume": 439016.0}, {"date": "2026-08-04", "close": 0.035, "volume": 1079331.0}, {"date": "2026-08-05", "close": 0.033, "volume": 2334865.0}, {"date": "2026-08-06", "close": 0.032, "volume": 981861.0}, {"date": "2026-08-07", "close": 0.0325, "volume": 20692.0}, {"date": "2026-08-10", "close": 0.033, "volume": 311658.0}, {"date": "2026-08-11", "close": 0.032, "volume": 482284.0}, {"date": "2026-08-12", "close": 0.031, "volume": 1309456.0}, {"date": "2026-08-13", "close": 0.031, "volume": 1623131.0}, {"date": "2026-08-14", "close": 0.0325, "volume": 149480.0}, {"date": "2026-08-17", "close": 0.032, "volume": 897214.0}, {"date": "2026-08-18", "close": 0.031, "volume": 234710.0}, {"date": "2026-08-19", "close": 0.031, "volume": 175269.0}, {"date": "2026-08-20", "close": 0.032, "volume": 588368.0}, {"date": "2026-08-21", "close": 0.03, "volume": 668560.0}, {"date": "2026-08-24", "close": 0.031, "volume": 186859.0}, {"date": "2026-08-25", "close": 0.03, "volume": 284327.0}, {"date": "2026-08-26", "close": 0.032, "volume": 176897.0}, {"date": "2026-08-27", "close": 0.032, "volume": 2903004.0}, {"date": "2026-08-28", "close": 0.032, "volume": 799604.0}, {"date": "2026-08-31", "close": 0.033, "volume": 22645.0}, {"date": "2026-09-01", "close": 0.034, "volume": 702073.0}, {"date": "2026-09-02", "close": 0.031, "volume": 317369.0}, {"date": "2026-09-03", "close": 0.031, "volume": 74771.0}, {"date": "2026-09-04", "close": 0.031, "volume": 456475.0}, {"date": "2026-09-07", "close": 0.031, "volume": 631668.0}], "refreshing": true}