{"ticker": "PTN", "overview": {"name": "Patronus Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PTN", "has_prices": true, "as_of": "2026-10-27", "last": 0.044, "prev_close": 0.044, "change": 0.0, "change_pct": 0.0, "session_volume": 763684.0, "vwap_5": 0.04284642610937063, "vwap_20": 0.04685025620182769, "vwap_60": 0.04977821057264593, "vwap_250": 0.0644774873652395, "high_52w": 0.087, "low_52w": 0.04, "avg_volume_20": 448533.1, "sessions": 400, "market_cap": {"value": 75442863.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Plaggemars", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-02", "source_url": "https://www.marketindex.com.au/asx/ptn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-02-16", "source_url": "https://www.marketindex.com.au/asx/ptn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-02-15", "source_url": "https://www.marketindex.com.au/asx/ptn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/ptn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-27", "source_url": "https://www.marketindex.com.au/asx/ptn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-25", "source_url": "https://www.marketindex.com.au/asx/ptn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/ptn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/ptn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/ptn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/ptn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-03", "source_url": "https://www.marketindex.com.au/asx/ptn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-03", "source_url": "https://www.marketindex.com.au/asx/ptn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-03", "source_url": "https://www.marketindex.com.au/asx/ptn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-02", "source_url": "https://www.marketindex.com.au/asx/ptn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-30", "source_url": "https://www.marketindex.com.au/asx/ptn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-16", "source_url": "https://www.marketindex.com.au/asx/ptn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-16", "source_url": "https://www.marketindex.com.au/asx/ptn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-11", "source_url": "https://www.marketindex.com.au/asx/ptn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-02", "source_url": "https://www.marketindex.com.au/asx/ptn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-27", "source_url": "https://www.marketindex.com.au/asx/ptn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-27", "source_url": "https://www.marketindex.com.au/asx/ptn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-27", "source_url": "https://www.marketindex.com.au/asx/ptn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-14", "source_url": "https://www.marketindex.com.au/asx/ptn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-03", "source_url": "https://www.marketindex.com.au/asx/ptn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-22", "source_url": "https://www.marketindex.com.au/asx/ptn", "needs_ocr": 0}], "directors": [{"name": "Amended", "first_seen": "2018-02-15", "last_seen": "2018-02-16", "status": "past", "notices": 2}, {"name": "Plaggemars", "first_seen": "2023-11-02", "last_seen": "2023-11-02", "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": "2026-10-26", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153353-6A1351494"}, {"date": "2026-10-26", "form": "Quarterly Cash Flow Report", "title": "Quarterly Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153352-6A1351493"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "Notice of Access to Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150788-6A1350277"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150785-6A1350276"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141608-6A1346441"}], "performance": {"ticker": "PTN", "has_prices": true, "summary": {"n": 49, "avg": -0.6354205503625957, "win_rate": 0.0, "best": -0.22033898305084743, "worst": -0.8071721885285897, "as_of": "2026-11-02"}, "buys": [{"who": "WILLS STEPHEN T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP and CFO/COO", "amount": 225000000.0, "date": "2025-06-13", "score": 82.5, "ref_price": 0.066, "return": -0.3030303030303031}, {"who": "SPANA CARL", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 225000000.0, "date": "2025-06-13", "score": 85.0, "ref_price": 0.066, "return": -0.3030303030303031}, {"who": "DUNTON ALAN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4000000.0, "date": "2025-06-13", "score": 58.2, "ref_price": 0.066, "return": -0.3030303030303031}, {"who": "DEVEER ROBERT K JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10180.0, "date": "2025-05-07", "score": 42.6, "ref_price": 0.059, "return": -0.22033898305084743}, {"who": "DEVEER ROBERT K JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12703.2, "date": "2024-04-11", "score": 31.2, "ref_price": 0.085, "return": -0.45882352941176474}, {"who": "SPANA CARL", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 22297.0, "date": "2022-12-27", "score": 41.7, "ref_price": 0.065, "return": -0.2923076923076923}, {"who": "WILLS STEPHEN T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP and CFO/COO", "amount": 22244.5, "date": "2022-12-27", "score": 39.1, "ref_price": 0.065, "return": -0.2923076923076923}, {"who": "Morris Arlene", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20460.0, "date": "2021-07-01", "score": 31.7, "ref_price": 0.118608, "return": -0.6121678133009578}, {"who": "DUNTON ALAN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12350.0, "date": "2021-06-30", "score": 28.7, "ref_price": 0.113666, "return": -0.5953055443140429}, {"who": "SPANA CARL", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 46394.0, "date": "2021-06-30", "score": 45.2, "ref_price": 0.113666, "return": -0.5953055443140429}, {"who": "WILLS STEPHEN T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP and CFO/COO", "amount": 46237.57, "date": "2021-06-30", "score": 42.7, "ref_price": 0.113666, "return": -0.5953055443140429}, {"who": "DEVEER ROBERT K JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22140.0, "date": "2020-11-18", "score": 32.6, "ref_price": 0.192738, "return": -0.7613340389544355}, {"who": "Hull Joseph Stanley", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 627.44, "date": "2019-08-05", "score": 17.6, "ref_price": 0.073359075, "return": -0.3729473824472296}, {"who": "SPANA CARL", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 43119.0, "date": "2019-08-02", "score": 44.8, "ref_price": 0.072380954, "return": -0.3644736984262462}, {"who": "WILLS STEPHEN T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP and CFO/COO", "amount": 43250.0, "date": "2019-08-01", "score": 42.4, "ref_price": 0.074337196, "return": -0.38119807478345025}, {"who": "DEVEER ROBERT K JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19418.8, "date": "2019-08-01", "score": 31.3, "ref_price": 0.074337196, "return": -0.38119807478345025}, {"who": "Morris Arlene", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8223.32, "date": "2018-11-20", "score": 27.1, "ref_price": 0.082162164, "return": -0.4401315914707407}, {"who": "SPANA CARL", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 15766.0, "date": "2018-11-16", "score": 39.8, "ref_price": 0.085096527, "return": -0.45943739866140487}, {"who": "WILLS STEPHEN T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP and CFO/COO", "amount": 15355.5, "date": "2018-11-16", "score": 37.1, "ref_price": 0.085096527, "return": -0.45943739866140487}, {"who": "DUNTON ALAN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8034.0, "date": "2018-11-16", "score": 26.7, "ref_price": 0.085096527, "return": -0.45943739866140487}, {"who": "Hull Joseph Stanley", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1652.0000000000002, "date": "2015-12-04", "score": 22.1, "ref_price": 0.086636604, "return": -0.469046593746911}, {"who": "Hull Joseph Stanley", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1305.0, "date": "2015-11-19", "score": 21.1, "ref_price": 0.11059992, "return": -0.5840864984350803}, {"who": "DEVEER ROBERT K JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8169.999999999999, "date": "2015-10-02", "score": 27.3, "ref_price": 0.08294994, "return": -0.445448664580107}, {"who": "DUNTON ALAN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 580.0, "date": "2013-03-19", "score": 19.7, "ref_price": 0.2385548, "return": -0.8071721885285897}, {"who": "DUNTON ALAN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1170.0, "date": "2013-02-01", "score": 22.4, "ref_price": 0.2385548, "return": -0.8071721885285897}, {"who": "TABER ROBERT I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2950.0, "date": "2013-01-28", "score": 37.2, "ref_price": 0.2385548, "return": -0.8071721885285897}, {"who": "SPANA CARL", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 5727.0, "date": "2012-12-31", "score": 35.7, "ref_price": 0.2385548, "return": -0.8071721885285897}, {"who": "WILLS STEPHEN T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP and CFO/COO", "amount": 5600.000000000001, "date": "2012-12-28", "score": 33.2, "ref_price": 0.2385548, "return": -0.8071721885285897}, {"who": "MOLINOFF PERRY B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6099.0, "date": "2012-12-24", "score": 40.2, "ref_price": 0.2385548, "return": -0.8071721885285897}, {"who": "Hull Joseph Stanley", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1298.4, "date": "2012-12-24", "score": 19.3, "ref_price": 0.2385548, "return": -0.8071721885285897}, {"who": "HOROVITZ ZOLA P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6000.0, "date": "2012-12-24", "score": 40.1, "ref_price": 0.2385548, "return": -0.8071721885285897}, {"who": "DEVEER ROBERT K JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15328.5, "date": "2012-12-14", "score": 44.6, "ref_price": 0.2385548, "return": -0.8071721885285897}, {"who": "DUNTON ALAN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 580.0, "date": "2012-09-04", "score": 20.7, "ref_price": 0.2385548, "return": -0.8071721885285897}, {"who": "DUNTON ALAN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 291.20000000000005, "date": "2012-08-28", "score": 18.3, "ref_price": 0.2385548, "return": -0.8071721885285897}, {"who": "DUNTON ALAN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 430.0, "date": "2012-01-11", "score": 21.9, "ref_price": 0.2385548, "return": -0.8071721885285897}, {"who": "DUNTON ALAN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500.0, "date": "2011-11-16", "score": 24.6, "ref_price": 0.2385548, "return": -0.8071721885285897}, {"who": "DUNTON ALAN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1170.0, "date": "2011-11-03", "score": 34.0, "ref_price": 0.2385548, "return": -0.8071721885285897}, {"who": "WILLS STEPHEN T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exec VP - Operations & CFO", "amount": 0.0, "date": "2011-03-01", "score": 37.5, "ref_price": 0.2385548, "return": -0.8071721885285897}, {"who": "SPANA CARL", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 0.0, "date": "2011-03-01", "score": 38.7, "ref_price": 0.2385548, "return": -0.8071721885285897}, {"who": "Hallam Trevor", "person_type": "EXEC", "person_label": "Execs", "role": "Exec. VP - R&D", "amount": 5058.999999999999, "date": "2005-11-10", "score": 26.4, "ref_price": 0.2385548, "return": -0.8071721885285897}, {"who": "WILLS STEPHEN T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exec. VP & CFO", "amount": 8039.999999999999, "date": "2005-11-10", "score": 36.4, "ref_price": 0.2385548, "return": -0.8071721885285897}, {"who": "SPANA CARL", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 10149.999999999998, "date": "2005-11-10", "score": 39.6, "ref_price": 0.2385548, "return": -0.8071721885285897}, {"who": "PRENDERGAST JOHN K A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8314.0, "date": "2005-05-25", "score": 30.6, "ref_price": 0.2385548, "return": -0.8071721885285897}, {"who": "WILLS STEPHEN T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exec. VP and CFO", "amount": 7935.0, "date": "2005-05-25", "score": 36.3, "ref_price": 0.2385548, "return": -0.8071721885285897}, {"who": "SPANA CARL", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 10364.0, "date": "2005-05-25", "score": 39.3, "ref_price": 0.2385548, "return": -0.8071721885285897}, {"who": "SPANA CARL", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 15593.0, "date": "2004-11-11", "score": 42.5, "ref_price": 0.2385548, "return": -0.8071721885285897}, {"who": "WILLS STEPHEN T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exec. Vice President and CFO", "amount": 12905.0, "date": "2004-11-11", "score": 39.3, "ref_price": 0.2385548, "return": -0.8071721885285897}, {"who": "SPANA CARL", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 27500.0, "date": "2003-11-18", "score": 51.5, "ref_price": 0.2385548, "return": -0.8071721885285897}, {"who": "WILLS STEPHEN T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP and CFO", "amount": 20550.0, "date": "2003-11-18", "score": 52.6, "ref_price": 0.2385548, "return": -0.8071721885285897}]}, "price_series": [{"date": "2013-10-02", "close": 0.2385548, "volume": 35565.0}, {"date": "2013-10-03", "close": 0.2385548, "volume": 112912.0}, {"date": "2013-10-04", "close": 0.22120536, "volume": 57639.0}, {"date": "2013-10-07", "close": 0.25156688, "volume": 37465.0}, {"date": "2013-10-08", "close": 0.24289216, "volume": 34583.0}, {"date": "2013-10-09", "close": 0.2602416, "volume": 67858.0}, {"date": "2013-10-10", "close": 0.26891632, "volume": 12836.0}, {"date": "2013-10-11", "close": 0.26891632, "volume": 44688.0}, {"date": "2013-10-14", "close": 0.26891632, "volume": 24478.0}, {"date": "2013-10-15", "close": 0.28626576, "volume": 18617.0}, {"date": "2013-10-16", "close": 0.26891632, "volume": 250423.0}, {"date": "2013-10-17", "close": 0.2602416, "volume": 3644.0}, {"date": "2013-10-18", "close": 0.2602416, "volume": 7884.0}, {"date": "2013-10-21", "close": 0.2602416, "volume": 8773.0}, {"date": "2013-10-23", "close": 0.26891632, "volume": 9222.0}, {"date": "2013-10-24", "close": 0.2602416, "volume": 14198.0}, {"date": "2013-10-28", "close": 0.25156688, "volume": 2027.0}, {"date": "2013-10-29", "close": 0.23421744, "volume": 39704.0}, {"date": "2013-10-30", "close": 0.25156688, "volume": 1994.0}, {"date": "2013-11-01", "close": 0.25156688, "volume": 32589.0}, {"date": "2013-11-05", "close": 0.25156688, "volume": 7063.0}, {"date": "2013-11-07", "close": 0.25156688, "volume": 3458.0}, {"date": "2013-11-08", "close": 0.24289216, "volume": 34765.0}, {"date": "2013-11-11", "close": 0.24289216, "volume": 10292.0}, {"date": "2013-11-12", "close": 0.24289216, "volume": 7807.0}, {"date": "2013-11-13", "close": 0.25590424, "volume": 11545.0}, {"date": "2013-11-14", "close": 0.25156688, "volume": 8069.0}, {"date": "2013-11-15", "close": 0.2602416, "volume": 67437.0}, {"date": "2013-11-20", "close": 0.2602416, "volume": 11528.0}, {"date": "2013-11-21", "close": 0.26891632, "volume": 23055.0}, {"date": "2013-11-22", "close": 0.27759104, "volume": 10951.0}, {"date": "2013-11-25", "close": 0.27759104, "volume": 32061.0}, {"date": "2013-11-26", "close": 0.2602416, "volume": 20750.0}, {"date": "2013-11-28", "close": 0.27759104, "volume": 11716.0}, {"date": "2013-12-02", "close": 0.2602416, "volume": 15.0}, {"date": "2013-12-05", "close": 0.2602416, "volume": 36889.0}, {"date": "2013-12-06", "close": 0.27325368, "volume": 46111.0}, {"date": "2013-12-13", "close": 0.23421744, "volume": 34583.0}, {"date": "2013-12-19", "close": 0.2602416, "volume": 34583.0}, {"date": "2013-12-24", "close": 0.2602416, "volume": 34583.0}, {"date": "2013-12-27", "close": 0.26891632, "volume": 23055.0}, {"date": "2014-01-03", "close": 0.26891632, "volume": 19021.0}, {"date": "2014-01-10", "close": 0.25156688, "volume": 20750.0}, {"date": "2014-01-13", "close": 0.25156688, "volume": 11528.0}, {"date": "2014-01-14", "close": 0.25156688, "volume": 17868.0}, {"date": "2014-01-16", "close": 0.2602416, "volume": 192128.0}, {"date": "2014-01-20", "close": 0.26457896, "volume": 3458.0}, {"date": "2014-01-21", "close": 0.2602416, "volume": 13833.0}, {"date": "2014-01-22", "close": 0.2602416, "volume": 8069.0}, {"date": "2014-01-23", "close": 0.2602416, "volume": 9683.0}, {"date": "2014-01-28", "close": 0.24289216, "volume": 7175.0}, {"date": "2014-01-29", "close": 0.24289216, "volume": 12422.0}, {"date": "2014-01-31", "close": 0.25590424, "volume": 286982.0}, {"date": "2014-02-10", "close": 0.25590424, "volume": 17773.0}, {"date": "2014-02-11", "close": 0.25590424, "volume": 22963.0}, {"date": "2014-02-12", "close": 0.2602416, "volume": 23055.0}, {"date": "2014-02-13", "close": 0.24289216, "volume": 2306.0}, {"date": "2014-02-14", "close": 0.24289216, "volume": 11528.0}, {"date": "2014-02-17", "close": 0.23421744, "volume": 8162.0}, {"date": "2014-02-18", "close": 0.24289216, "volume": 19010.0}, {"date": "2014-02-20", "close": 0.23421744, "volume": 8162.0}, {"date": "2014-02-26", "close": 0.23421744, "volume": 4269.0}, {"date": "2014-03-04", "close": 0.23421744, "volume": 8646.0}, {"date": "2014-03-17", "close": 0.22988008, "volume": 5672.0}, {"date": "2014-03-18", "close": 0.22988008, "volume": 20750.0}, {"date": "2014-03-19", "close": 0.2385548, "volume": 3458.0}, {"date": "2014-03-20", "close": 0.23421744, "volume": 46111.0}, {"date": "2014-03-21", "close": 0.23421744, "volume": 74930.0}, {"date": "2014-03-24", "close": 0.23421744, "volume": 589.0}, {"date": "2014-03-31", "close": 0.23421744, "volume": 30.0}, {"date": "2014-04-03", "close": 0.216868, "volume": 11256.0}, {"date": "2014-04-08", "close": 0.216868, "volume": 53028.0}, {"date": "2014-04-09", "close": 0.216868, "volume": 57639.0}, {"date": "2014-04-10", "close": 0.19951856, "volume": 11529.0}, {"date": "2014-04-11", "close": 0.216868, "volume": 14986.0}, {"date": "2014-04-14", "close": 0.22988008, "volume": 11528.0}, {"date": "2014-04-17", "close": 0.21253064, "volume": 84153.0}, {"date": "2014-04-22", "close": 0.216868, "volume": 9222.0}, {"date": "2014-04-28", "close": 0.1951812, "volume": 80694.0}, {"date": "2014-04-29", "close": 0.1734944, "volume": 46111.0}, {"date": "2014-05-01", "close": 0.1734944, "volume": 2882.0}, {"date": "2014-05-06", "close": 0.13879552, "volume": 43229.0}, {"date": "2014-05-07", "close": 0.16481968, "volume": 152743.0}, {"date": "2014-05-08", "close": 0.18216912, "volume": 118757.0}, {"date": "2014-05-09", "close": 0.1734944, "volume": 2868.0}, {"date": "2014-05-12", "close": 0.1734944, "volume": 590.0}, {"date": "2014-05-14", "close": 0.16481968, "volume": 51875.0}, {"date": "2014-05-15", "close": 0.16481968, "volume": 3458.0}, {"date": "2014-05-19", "close": 0.14747024, "volume": 17292.0}, {"date": "2014-05-20", "close": 0.16481968, "volume": 3458.0}, {"date": "2014-05-21", "close": 0.16481968, "volume": 9799.0}, {"date": "2014-05-26", "close": 0.15614496, "volume": 4611.0}, {"date": "2014-05-28", "close": 0.15614496, "volume": 8415.0}, {"date": "2014-05-29", "close": 0.1301208, "volume": 4611.0}, {"date": "2014-06-02", "close": 0.1301208, "volume": 5187.0}, {"date": "2014-06-04", "close": 0.16048232, "volume": 19597.0}, {"date": "2014-06-10", "close": 0.16048232, "volume": 57420.0}, {"date": "2014-06-11", "close": 0.14747024, "volume": 6859.0}, {"date": "2014-06-16", "close": 0.16129155, "volume": 186971.0}, {"date": "2014-07-04", "close": 0.12442491, "volume": 23870.0}, {"date": "2014-07-07", "close": 0.14746656, "volume": 19530.0}, {"date": "2014-07-08", "close": 0.15668322, "volume": 69982.0}, {"date": "2014-07-10", "close": 0.1382499, "volume": 2635.0}, {"date": "2014-07-11", "close": 0.15668322, "volume": 3255.0}, {"date": "2014-07-15", "close": 0.1382499, "volume": 27202.0}, {"date": "2014-07-16", "close": 0.1382499, "volume": 27125.0}, {"date": "2014-07-18", "close": 0.12903324, "volume": 18445.0}, {"date": "2014-07-21", "close": 0.1382499, "volume": 27125.0}, {"date": "2014-07-23", "close": 0.15668322, "volume": 132984.0}, {"date": "2014-07-24", "close": 0.16129155, "volume": 52622.0}, {"date": "2014-07-25", "close": 0.1382499, "volume": 21700.0}, {"date": "2014-07-28", "close": 0.15207489, "volume": 44485.0}, {"date": "2014-07-29", "close": 0.15207489, "volume": 22405.0}, {"date": "2014-08-01", "close": 0.1382499, "volume": 16817.0}, {"date": "2014-08-05", "close": 0.14746656, "volume": 67812.0}, {"date": "2014-08-06", "close": 0.1382499, "volume": 21157.0}, {"date": "2014-08-19", "close": 0.12903324, "volume": 108499.0}, {"date": "2014-08-20", "close": 0.14285823, "volume": 3797.0}, {"date": "2014-08-21", "close": 0.13364157, "volume": 7595.0}, {"date": "2014-08-22", "close": 0.1382499, "volume": 4340.0}, {"date": "2014-08-26", "close": 0.13364157, "volume": 21854.0}, {"date": "2014-08-28", "close": 0.12903324, "volume": 10850.0}, {"date": "2014-08-29", "close": 0.12903324, "volume": 29295.0}, {"date": "2014-09-03", "close": 0.1382499, "volume": 4340.0}, {"date": "2014-09-19", "close": 0.1382499, "volume": 7595.0}, {"date": "2014-09-26", "close": 0.1382499, "volume": 107487.0}, {"date": "2014-09-29", "close": 0.12903324, "volume": 147681.0}, {"date": "2014-10-01", "close": 0.12903324, "volume": 120434.0}, {"date": "2014-10-02", "close": 0.11981658, "volume": 146474.0}, {"date": "2014-10-06", "close": 0.1382499, "volume": 17360.0}, {"date": "2014-10-07", "close": 0.12903324, "volume": 3289.0}, {"date": "2014-10-08", "close": 0.15207489, "volume": 10923.0}, {"date": "2014-10-09", "close": 0.15668322, "volume": 18445.0}, {"date": "2014-10-10", "close": 0.13364157, "volume": 66078.0}, {"date": "2014-10-13", "close": 0.13364157, "volume": 54250.0}, {"date": "2014-10-21", "close": 0.12903324, "volume": 75944.0}, {"date": "2014-10-23", "close": 0.15668322, "volume": 13074.0}, {"date": "2014-10-24", "close": 0.16589988, "volume": 17034.0}, {"date": "2014-10-27", "close": 0.15668322, "volume": 50452.0}, {"date": "2014-10-28", "close": 0.15668322, "volume": 39602.0}, {"date": "2014-10-30", "close": 0.15668322, "volume": 14647.0}, {"date": "2014-10-31", "close": 0.15207489, "volume": 21700.0}, {"date": "2014-11-04", "close": 0.1382499, "volume": 82459.0}, {"date": "2014-11-05", "close": 0.14746656, "volume": 390651.0}, {"date": "2014-11-07", "close": 0.14746656, "volume": 51537.0}, {"date": "2014-11-10", "close": 0.14746656, "volume": 3526.0}, {"date": "2014-11-11", "close": 0.1382499, "volume": 13020.0}, {"date": "2014-11-14", "close": 0.14285823, "volume": 3635.0}, {"date": "2014-11-17", "close": 0.1382499, "volume": 10850.0}, {"date": "2014-11-18", "close": 0.12442491, "volume": 54250.0}, {"date": "2014-11-19", "close": 0.14285823, "volume": 3960.0}, {"date": "2014-11-20", "close": 0.14285823, "volume": 119349.0}, {"date": "2014-11-21", "close": 0.12442491, "volume": 40145.0}, {"date": "2014-11-25", "close": 0.12903324, "volume": 117399.0}, {"date": "2014-12-02", "close": 0.12903324, "volume": 23870.0}, {"date": "2014-12-03", "close": 0.11981658, "volume": 14105.0}, {"date": "2014-12-04", "close": 0.11059992, "volume": 108499.0}, {"date": "2014-12-05", "close": 0.09677493, "volume": 36824.0}, {"date": "2014-12-11", "close": 0.11981658, "volume": 21700.0}, {"date": "2014-12-12", "close": 0.12903324, "volume": 15081.0}, {"date": "2014-12-16", "close": 0.12903324, "volume": 37975.0}, {"date": "2014-12-22", "close": 0.11059992, "volume": 157755.0}, {"date": "2014-12-29", "close": 0.11520825, "volume": 11504.0}, {"date": "2014-12-30", "close": 0.11520825, "volume": 49976.0}, {"date": "2015-01-06", "close": 0.11520825, "volume": 54250.0}, {"date": "2015-01-13", "close": 0.11520825, "volume": 108499.0}, {"date": "2015-01-14", "close": 0.11520825, "volume": 54250.0}, {"date": "2015-01-16", "close": 0.11981658, "volume": 32550.0}, {"date": "2015-01-19", "close": 0.14746656, "volume": 12655.0}, {"date": "2015-01-20", "close": 0.14746656, "volume": 21320.0}, {"date": "2015-02-05", "close": 0.12442491, "volume": 6184.0}, {"date": "2015-02-06", "close": 0.11981658, "volume": 21700.0}, {"date": "2015-02-09", "close": 0.09677493, "volume": 54250.0}, {"date": "2015-02-12", "close": 0.07373328, "volume": 108499.0}, {"date": "2015-02-16", "close": 0.11520825, "volume": 21700.0}, {"date": "2015-02-17", "close": 0.1382499, "volume": 81374.0}, {"date": "2015-02-18", "close": 0.12442491, "volume": 20998.0}, {"date": "2015-02-23", "close": 0.11059992, "volume": 206850.0}, {"date": "2015-02-25", "close": 0.11981658, "volume": 311952.0}, {"date": "2015-02-27", "close": 0.12442491, "volume": 409042.0}, {"date": "2015-03-02", "close": 0.11981658, "volume": 126583.0}, {"date": "2015-03-03", "close": 0.11520825, "volume": 401447.0}, {"date": "2015-03-05", "close": 0.11981658, "volume": 72694.0}, {"date": "2015-03-06", "close": 0.11981658, "volume": 15732.0}, {"date": "2015-03-09", "close": 0.11059992, "volume": 33635.0}, {"date": "2015-03-10", "close": 0.11520825, "volume": 20967.0}, {"date": "2015-03-12", "close": 0.11059992, "volume": 226040.0}, {"date": "2015-03-16", "close": 0.11059992, "volume": 13562.0}, {"date": "2015-03-17", "close": 0.10138326, "volume": 316557.0}, {"date": "2015-03-18", "close": 0.10138326, "volume": 2528.0}, {"date": "2015-03-19", "close": 0.10138326, "volume": 108499.0}, {"date": "2015-03-20", "close": 0.11059992, "volume": 59675.0}, {"date": "2015-03-23", "close": 0.09677493, "volume": 119349.0}, {"date": "2015-03-24", "close": 0.10138326, "volume": 24955.0}, {"date": "2015-03-26", "close": 0.11981658, "volume": 9949.0}, {"date": "2015-03-31", "close": 0.11059992, "volume": 39060.0}, {"date": "2015-04-01", "close": 0.11059992, "volume": 160682.0}, {"date": "2015-04-07", "close": 0.10138326, "volume": 54250.0}, {"date": "2015-04-08", "close": 0.11059992, "volume": 4882.0}, {"date": "2015-04-10", "close": 0.10138326, "volume": 206148.0}, {"date": "2015-04-13", "close": 0.10138326, "volume": 6841.0}, {"date": "2015-04-14", "close": 0.11520825, "volume": 199850.0}, {"date": "2015-04-20", "close": 0.09677493, "volume": 94548.0}, {"date": "2015-04-22", "close": 0.11059992, "volume": 27125.0}, {"date": "2015-04-23", "close": 0.11059992, "volume": 29141.0}, {"date": "2015-04-24", "close": 0.11059992, "volume": 21700.0}, {"date": "2015-04-28", "close": 0.09677493, "volume": 32187.0}, {"date": "2015-04-29", "close": 0.09677493, "volume": 50452.0}, {"date": "2015-05-01", "close": 0.11059992, "volume": 5425.0}, {"date": "2015-05-07", "close": 0.09677493, "volume": 43400.0}, {"date": "2015-05-08", "close": 0.09677493, "volume": 27792.0}, {"date": "2015-05-11", "close": 0.11520825, "volume": 10850.0}, {"date": "2015-05-13", "close": 0.11059992, "volume": 108499.0}, {"date": "2015-05-27", "close": 0.09677493, "volume": 21320.0}, {"date": "2015-05-29", "close": 0.11059992, "volume": 21700.0}, {"date": "2015-06-09", "close": 0.0921666, "volume": 66259.0}, {"date": "2015-06-10", "close": 0.0921666, "volume": 10850.0}, {"date": "2015-06-11", "close": 0.0921666, "volume": 21700.0}, {"date": "2015-06-12", "close": 0.0921666, "volume": 115009.0}, {"date": "2015-06-16", "close": 0.08755827, "volume": 108499.0}, {"date": "2015-06-17", "close": 0.08755827, "volume": 5750.0}, {"date": "2015-06-18", "close": 0.086636604, "volume": 26799.0}, {"date": "2015-06-22", "close": 0.088479936, "volume": 19563.0}, {"date": "2015-06-25", "close": 0.088479936, "volume": 10850.0}, {"date": "2015-06-30", "close": 0.088479936, "volume": 1790.0}, {"date": "2015-07-02", "close": 0.085714938, "volume": 179024.0}, {"date": "2015-07-03", "close": 0.0921666, "volume": 21700.0}, {"date": "2015-07-06", "close": 0.086636604, "volume": 44485.0}, {"date": "2015-07-07", "close": 0.091244934, "volume": 16275.0}, {"date": "2015-07-08", "close": 0.08294994, "volume": 360672.0}, {"date": "2015-07-10", "close": 0.08294994, "volume": 78750.0}, {"date": "2015-07-13", "close": 0.08294994, "volume": 325.0}, {"date": "2015-07-16", "close": 0.08294994, "volume": 13562.0}, {"date": "2015-07-27", "close": 0.07834161, "volume": 97649.0}, {"date": "2015-08-04", "close": 0.081106608, "volume": 162749.0}, {"date": "2015-08-06", "close": 0.08294994, "volume": 36987.0}, {"date": "2015-08-07", "close": 0.0921666, "volume": 10850.0}, {"date": "2015-08-11", "close": 0.084793272, "volume": 108499.0}, {"date": "2015-08-17", "close": 0.089401602, "volume": 8680.0}, {"date": "2015-08-18", "close": 0.089401602, "volume": 190813.0}, {"date": "2015-08-19", "close": 0.089401602, "volume": 25100.0}, {"date": "2015-08-20", "close": 0.089401602, "volume": 5425.0}, {"date": "2015-08-28", "close": 0.0921666, "volume": 54250.0}, {"date": "2015-08-31", "close": 0.0921666, "volume": 189874.0}, {"date": "2015-09-01", "close": 0.0921666, "volume": 134570.0}, {"date": "2015-09-02", "close": 0.07834161, "volume": 104159.0}, {"date": "2015-09-03", "close": 0.085714938, "volume": 10850.0}, {"date": "2015-09-04", "close": 0.08755827, "volume": 103074.0}, {"date": "2015-09-09", "close": 0.08755827, "volume": 108499.0}, {"date": "2015-09-16", "close": 0.08294994, "volume": 16275.0}, {"date": "2015-09-17", "close": 0.08755827, "volume": 37975.0}, {"date": "2015-09-21", "close": 0.08294994, "volume": 43400.0}, {"date": "2015-09-22", "close": 0.08294994, "volume": 58770.0}, {"date": "2015-09-23", "close": 0.08294994, "volume": 28210.0}, {"date": "2015-09-24", "close": 0.08294994, "volume": 54250.0}, {"date": "2015-09-25", "close": 0.08294994, "volume": 108499.0}, {"date": "2015-10-05", "close": 0.08294994, "volume": 138395.0}, {"date": "2015-10-09", "close": 0.084793272, "volume": 54250.0}, {"date": "2015-10-12", "close": 0.0921666, "volume": 314649.0}, {"date": "2015-10-13", "close": 0.09677493, "volume": 83544.0}, {"date": "2015-10-14", "close": 0.09677493, "volume": 73779.0}, {"date": "2015-10-15", "close": 0.11059992, "volume": 9765.0}, {"date": "2015-10-16", "close": 0.0921666, "volume": 98192.0}, {"date": "2015-10-19", "close": 0.09677493, "volume": 146474.0}, {"date": "2015-10-20", "close": 0.11059992, "volume": 29837.0}, {"date": "2015-10-22", "close": 0.11059992, "volume": 9765.0}, {"date": "2015-10-23", "close": 0.11981658, "volume": 13779.0}, {"date": "2015-10-26", "close": 0.1382499, "volume": 117505.0}, {"date": "2015-10-28", "close": 0.11059992, "volume": 37975.0}, {"date": "2015-10-29", "close": 0.11520825, "volume": 48825.0}, {"date": "2015-10-30", "close": 0.11981658, "volume": 27125.0}, {"date": "2015-11-02", "close": 0.1382499, "volume": 211573.0}, {"date": "2015-11-03", "close": 0.12903324, "volume": 59675.0}, {"date": "2015-11-04", "close": 0.12442491, "volume": 99859.0}, {"date": "2015-11-05", "close": 0.12442491, "volume": 9765.0}, {"date": "2015-11-06", "close": 0.11981658, "volume": 27125.0}, {"date": "2015-11-09", "close": 0.11981658, "volume": 10850.0}, {"date": "2015-11-10", "close": 0.11981658, "volume": 21700.0}, {"date": "2015-11-12", "close": 0.11981658, "volume": 49910.0}, {"date": "2015-11-13", "close": 0.12903324, "volume": 60502.0}, {"date": "2015-11-16", "close": 0.1382499, "volume": 59675.0}, {"date": "2015-11-25", "close": 0.11059992, "volume": 279928.0}, {"date": "2015-11-27", "close": 0.09677493, "volume": 74322.0}, {"date": "2015-11-30", "close": 0.0921666, "volume": 32550.0}, {"date": "2015-12-01", "close": 0.0921666, "volume": 37975.0}, {"date": "2015-12-03", "close": 0.086636604, "volume": 82459.0}, {"date": "2015-12-04", "close": 0.086636604, "volume": 36890.0}, {"date": "2015-12-07", "close": 0.08755827, "volume": 79775.0}, {"date": "2015-12-08", "close": 0.08755827, "volume": 9222.0}, {"date": "2015-12-09", "close": 0.08294994, "volume": 84276.0}, {"date": "2015-12-10", "close": 0.089401602, "volume": 81374.0}, {"date": "2015-12-11", "close": 0.089401602, "volume": 54250.0}, {"date": "2015-12-14", "close": 0.089401602, "volume": 27125.0}, {"date": "2015-12-15", "close": 0.089401602, "volume": 190488.0}, {"date": "2015-12-16", "close": 0.091244934, "volume": 10850.0}, {"date": "2015-12-17", "close": 0.0921666, "volume": 65028.0}, {"date": "2015-12-18", "close": 0.091244934, "volume": 59371.0}, {"date": "2016-01-06", "close": 0.086636604, "volume": 65100.0}, {"date": "2016-01-08", "close": 0.080184942, "volume": 10850.0}, {"date": "2016-01-11", "close": 0.085714938, "volume": 27125.0}, {"date": "2016-01-12", "close": 0.08294994, "volume": 15190.0}, {"date": "2016-01-13", "close": 0.081106608, "volume": 25497.0}, {"date": "2016-01-21", "close": 0.081106608, "volume": 86799.0}, {"date": "2016-01-28", "close": 0.07834161, "volume": 7595.0}, {"date": "2016-01-29", "close": 0.081106608, "volume": 54250.0}, {"date": "2016-02-01", "close": 0.07834161, "volume": 10850.0}, {"date": "2016-02-03", "close": 0.079263276, "volume": 39060.0}, {"date": "2016-02-04", "close": 0.079263276, "volume": 23327.0}, {"date": "2016-02-05", "close": 0.080184942, "volume": 157107.0}, {"date": "2016-02-08", "close": 0.080184942, "volume": 922.0}, {"date": "2016-02-09", "close": 0.080184942, "volume": 114735.0}, {"date": "2016-02-10", "close": 0.077419944, "volume": 59675.0}, {"date": "2016-02-12", "close": 0.080184942, "volume": 75949.0}, {"date": "2016-02-15", "close": 0.079263276, "volume": 88443.0}, {"date": "2016-02-17", "close": 0.079263276, "volume": 15454.0}, {"date": "2016-02-23", "close": 0.080184942, "volume": 65100.0}, {"date": "2016-02-24", "close": 0.074654946, "volume": 195299.0}, {"date": "2016-02-25", "close": 0.075576612, "volume": 195299.0}, {"date": "2016-02-26", "close": 0.07834161, "volume": 103074.0}, {"date": "2016-02-29", "close": 0.07373328, "volume": 343942.0}, {"date": "2016-03-01", "close": 0.07373328, "volume": 19530.0}, {"date": "2016-03-02", "close": 0.07373328, "volume": 493671.0}, {"date": "2016-03-03", "close": 0.075576612, "volume": 52080.0}, {"date": "2016-03-04", "close": 0.074654946, "volume": 198553.0}, {"date": "2016-03-07", "close": 0.080184942, "volume": 130199.0}, {"date": "2016-03-08", "close": 0.080184942, "volume": 27776.0}, {"date": "2016-03-09", "close": 0.07834161, "volume": 213092.0}, {"date": "2016-03-10", "close": 0.075576612, "volume": 15298.0}, {"date": "2016-03-11", "close": 0.07373328, "volume": 126944.0}, {"date": "2016-03-14", "close": 0.07373328, "volume": 168174.0}, {"date": "2016-03-16", "close": 0.074654946, "volume": 108499.0}, {"date": "2016-03-17", "close": 0.07373328, "volume": 138228.0}, {"date": "2016-03-18", "close": 0.07373328, "volume": 11935.0}, {"date": "2016-03-21", "close": 0.07373328, "volume": 302713.0}, {"date": "2016-03-22", "close": 0.080184942, "volume": 420506.0}, {"date": "2016-03-23", "close": 0.07373328, "volume": 27125.0}, {"date": "2016-03-24", "close": 0.070046616, "volume": 89968.0}, {"date": "2016-03-29", "close": 0.07373328, "volume": 117071.0}, {"date": "2016-03-31", "close": 0.080184942, "volume": 120555.0}, {"date": "2016-04-01", "close": 0.080184942, "volume": 6510.0}, {"date": "2016-04-06", "close": 0.081106608, "volume": 27125.0}, {"date": "2016-04-08", "close": 0.081106608, "volume": 28210.0}, {"date": "2016-04-12", "close": 0.08294994, "volume": 672466.0}, {"date": "2016-04-13", "close": 0.079263276, "volume": 48671.0}, {"date": "2016-04-14", "close": 0.081106608, "volume": 54250.0}, {"date": "2016-04-18", "close": 0.07834161, "volume": 81520.0}, {"date": "2016-04-19", "close": 0.076498278, "volume": 87393.0}, {"date": "2016-04-20", "close": 0.07834161, "volume": 87802.0}, {"date": "2016-04-21", "close": 0.07373328, "volume": 249503.0}, {"date": "2016-04-22", "close": 0.08294994, "volume": 6039.0}, {"date": "2016-04-26", "close": 0.08294994, "volume": 54250.0}, {"date": "2016-04-27", "close": 0.075576612, "volume": 246758.0}, {"date": "2016-04-28", "close": 0.075576612, "volume": 54250.0}, {"date": "2016-04-29", "close": 0.0921666, "volume": 232188.0}, {"date": "2016-05-02", "close": 0.0921666, "volume": 32550.0}, {"date": "2016-05-03", "close": 0.0921666, "volume": 426185.0}, {"date": "2016-05-04", "close": 0.09677493, "volume": 70036.0}, {"date": "2016-05-05", "close": 0.0921666, "volume": 236254.0}, {"date": "2016-05-06", "close": 0.09677493, "volume": 163023.0}, {"date": "2016-05-09", "close": 0.10599159, "volume": 1001936.0}, {"date": "2016-05-10", "close": 0.11520825, "volume": 845257.0}, {"date": "2016-05-11", "close": 0.12442491, "volume": 1438379.0}, {"date": "2016-05-12", "close": 0.13364157, "volume": 389736.0}, {"date": "2016-05-13", "close": 0.1382499, "volume": 148245.0}, {"date": "2016-05-16", "close": 0.12903324, "volume": 196846.0}, {"date": "2016-05-17", "close": 0.12903324, "volume": 120940.0}, {"date": "2016-05-18", "close": 0.12903324, "volume": 210853.0}, {"date": "2016-05-19", "close": 0.12903324, "volume": 327068.0}, {"date": "2016-05-20", "close": 0.1382499, "volume": 381547.0}, {"date": "2016-05-24", "close": 0.12903324, "volume": 103074.0}, {"date": "2016-05-25", "close": 0.12903324, "volume": 15499.0}, {"date": "2016-05-30", "close": 0.13364157, "volume": 434501.0}, {"date": "2016-05-31", "close": 0.12903324, "volume": 181759.0}, {"date": "2016-06-01", "close": 0.13364157, "volume": 189874.0}, {"date": "2016-06-02", "close": 0.16589988, "volume": 893199.0}, {"date": "2016-06-03", "close": 0.15207489, "volume": 345392.0}, {"date": "2016-06-06", "close": 0.15207489, "volume": 206832.0}, {"date": "2016-06-07", "close": 0.15207489, "volume": 154744.0}, {"date": "2016-06-08", "close": 0.14746656, "volume": 59573.0}, {"date": "2016-06-09", "close": 0.16589988, "volume": 790115.0}, {"date": "2016-06-10", "close": 0.17511654, "volume": 1038468.0}, {"date": "2016-06-14", "close": 0.15668322, "volume": 1025037.0}, {"date": "2016-06-15", "close": 0.15668322, "volume": 155669.0}, {"date": "2016-06-16", "close": 0.15668322, "volume": 455612.0}, {"date": "2016-06-17", "close": 0.14746656, "volume": 98941.0}, {"date": "2016-06-20", "close": 0.16589988, "volume": 228499.0}, {"date": "2016-06-23", "close": 0.16129155, "volume": 620915.0}, {"date": "2016-06-24", "close": 0.17511654, "volume": 1225552.0}, {"date": "2016-06-27", "close": 0.17511654, "volume": 265018.0}, {"date": "2016-06-28", "close": 0.20276652, "volume": 2134965.0}, {"date": "2016-06-29", "close": 0.2304165, "volume": 1292199.0}, {"date": "2016-06-30", "close": 0.2304165, "volume": 506457.0}, {"date": "2016-07-01", "close": 0.2304165, "volume": 190522.0}, {"date": "2016-07-04", "close": 0.24424149, "volume": 1498701.0}, {"date": "2016-07-05", "close": 0.24884982, "volume": 1605355.0}, {"date": "2016-07-06", "close": 0.22119984, "volume": 648794.0}, {"date": "2016-07-07", "close": 0.25345815, "volume": 960767.0}, {"date": "2016-07-08", "close": 0.26728314, "volume": 505163.0}, {"date": "2016-07-11", "close": 0.2764998, "volume": 526248.0}, {"date": "2016-07-12", "close": 0.2764998, "volume": 515764.0}, {"date": "2016-07-14", "close": 0.2764998, "volume": 725493.0}, {"date": "2016-07-15", "close": 0.29032479, "volume": 181194.0}, {"date": "2016-07-18", "close": 0.24424149, "volume": 310115.0}, {"date": "2016-07-19", "close": 0.23963316, "volume": 758760.0}, {"date": "2016-07-20", "close": 0.22580817, "volume": 179752.0}, {"date": "2016-07-21", "close": 0.20276652, "volume": 755597.0}, {"date": "2016-07-22", "close": 0.20276652, "volume": 864372.0}, {"date": "2016-07-25", "close": 0.22119984, "volume": 229653.0}, {"date": "2016-07-26", "close": 0.23963316, "volume": 69421.0}, {"date": "2016-07-27", "close": 0.25345815, "volume": 47740.0}, {"date": "2016-07-28", "close": 0.24424149, "volume": 182717.0}, {"date": "2016-07-29", "close": 0.24884982, "volume": 145021.0}, {"date": "2016-08-01", "close": 0.2304165, "volume": 335380.0}, {"date": "2016-08-02", "close": 0.22580817, "volume": 239347.0}, {"date": "2016-08-03", "close": 0.22119984, "volume": 210384.0}, {"date": "2016-08-04", "close": 0.24884982, "volume": 301803.0}, {"date": "2016-08-05", "close": 0.23502483, "volume": 53165.0}, {"date": "2016-08-08", "close": 0.2304165, "volume": 284626.0}, {"date": "2016-08-09", "close": 0.2304165, "volume": 34503.0}, {"date": "2016-08-10", "close": 0.2304165, "volume": 49617.0}, {"date": "2016-08-11", "close": 0.23502483, "volume": 243966.0}, {"date": "2016-08-12", "close": 0.21198318, "volume": 273982.0}, {"date": "2016-08-17", "close": 0.21198318, "volume": 181581.0}, {"date": "2016-08-18", "close": 0.2231412, "volume": 148202.0}, {"date": "2016-08-19", "close": 0.23243875, "volume": 167114.0}, {"date": "2016-08-22", "close": 0.209194875, "volume": 481091.0}, {"date": "2016-08-23", "close": 0.209194875, "volume": 3205.0}, {"date": "2016-08-24", "close": 0.21384365, "volume": 26624.0}, {"date": "2016-08-25", "close": 0.227789975, "volume": 120209.0}, {"date": "2016-08-26", "close": 0.2231412, "volume": 44319.0}, {"date": "2016-08-29", "close": 0.237087525, "volume": 190221.0}, {"date": "2016-08-30", "close": 0.23243875, "volume": 87217.0}, {"date": "2016-08-31", "close": 0.209194875, "volume": 112596.0}, {"date": "2016-09-01", "close": 0.237087525, "volume": 105404.0}, {"date": "2016-09-02", "close": 0.2231412, "volume": 55941.0}, {"date": "2016-09-05", "close": 0.21384365, "volume": 246778.0}, {"date": "2016-09-06", "close": 0.209194875, "volume": 137203.0}, {"date": "2016-09-07", "close": 0.23243875, "volume": 102500.0}, {"date": "2016-09-08", "close": 0.237087525, "volume": 57004.0}, {"date": "2016-09-09", "close": 0.2417363, "volume": 289724.0}, {"date": "2016-09-12", "close": 0.25103385, "volume": 266796.0}, {"date": "2016-09-13", "close": 0.25103385, "volume": 36384.0}, {"date": "2016-09-14", "close": 0.25103385, "volume": 114370.0}, {"date": "2016-09-15", "close": 0.25103385, "volume": 90453.0}, {"date": "2016-09-16", "close": 0.2417363, "volume": 88282.0}, {"date": "2016-09-19", "close": 0.237087525, "volume": 57708.0}, {"date": "2016-09-20", "close": 0.2417363, "volume": 38761.0}, {"date": "2016-09-21", "close": 0.237087525, "volume": 141429.0}, {"date": "2016-09-22", "close": 0.237087525, "volume": 130520.0}, {"date": "2016-09-23", "close": 0.25103385, "volume": 84779.0}, {"date": "2016-09-26", "close": 0.237087525, "volume": 107555.0}, {"date": "2016-09-27", "close": 0.237087525, "volume": 14090.0}, {"date": "2016-09-28", "close": 0.237087525, "volume": 174705.0}, {"date": "2016-09-29", "close": 0.237087525, "volume": 570604.0}, {"date": "2016-09-30", "close": 0.237087525, "volume": 48180.0}, {"date": "2016-10-03", "close": 0.21384365, "volume": 246951.0}, {"date": "2016-10-04", "close": 0.209194875, "volume": 258405.0}, {"date": "2016-10-05", "close": 0.21384365, "volume": 165351.0}, {"date": "2016-10-06", "close": 0.21384365, "volume": 96987.0}, {"date": "2016-10-07", "close": 0.209194875, "volume": 433202.0}, {"date": "2016-10-10", "close": 0.209194875, "volume": 109765.0}, {"date": "2016-10-11", "close": 0.23243875, "volume": 308977.0}, {"date": "2016-10-12", "close": 0.23243875, "volume": 164525.0}, {"date": "2016-10-13", "close": 0.23243875, "volume": 151976.0}, {"date": "2016-10-14", "close": 0.2789265, "volume": 511515.0}, {"date": "2016-10-17", "close": 0.237087525, "volume": 156040.0}, {"date": "2016-10-24", "close": 0.2417363, "volume": 157568.0}, {"date": "2016-10-25", "close": 0.255682625, "volume": 96667.0}, {"date": "2016-10-26", "close": 0.246385075, "volume": 347489.0}, {"date": "2016-10-27", "close": 0.25103385, "volume": 21118.0}, {"date": "2016-10-31", "close": 0.237087525, "volume": 61798.0}, {"date": "2016-11-01", "close": 0.2603314, "volume": 116461.0}, {"date": "2016-11-02", "close": 0.25103385, "volume": 104687.0}, {"date": "2016-11-03", "close": 0.2417363, "volume": 94898.0}, {"date": "2016-11-04", "close": 0.237087525, "volume": 316752.0}, {"date": "2016-11-07", "close": 0.255682625, "volume": 110587.0}, {"date": "2016-11-08", "close": 0.2603314, "volume": 52964.0}, {"date": "2016-11-09", "close": 0.26962895, "volume": 146275.0}, {"date": "2016-11-10", "close": 0.2603314, "volume": 43369.0}, {"date": "2016-11-11", "close": 0.2417363, "volume": 109247.0}, {"date": "2016-11-14", "close": 0.2417363, "volume": 64533.0}, {"date": "2016-11-15", "close": 0.2417363, "volume": 61433.0}, {"date": "2016-11-16", "close": 0.23243875, "volume": 122861.0}, {"date": "2016-11-17", "close": 0.21384365, "volume": 174564.0}, {"date": "2016-11-18", "close": 0.19524855, "volume": 447084.0}, {"date": "2016-11-21", "close": 0.23243875, "volume": 114082.0}, {"date": "2016-11-22", "close": 0.218492425, "volume": 179772.0}, {"date": "2016-11-23", "close": 0.246385075, "volume": 107555.0}, {"date": "2016-11-24", "close": 0.246385075, "volume": 23662.0}, {"date": "2016-11-25", "close": 0.21384365, "volume": 405979.0}, {"date": "2016-11-28", "close": 0.2231412, "volume": 538.0}, {"date": "2016-11-29", "close": 0.23243875, "volume": 11084.0}, {"date": "2016-11-30", "close": 0.23243875, "volume": 45741.0}, {"date": "2016-12-01", "close": 0.209194875, "volume": 207914.0}, {"date": "2016-12-02", "close": 0.209194875, "volume": 69512.0}, {"date": "2016-12-05", "close": 0.209194875, "volume": 81195.0}, {"date": "2016-12-06", "close": 0.209194875, "volume": 57717.0}, {"date": "2016-12-07", "close": 0.21384365, "volume": 30661.0}, {"date": "2016-12-08", "close": 0.2045461, "volume": 387715.0}, {"date": "2016-12-09", "close": 0.2045461, "volume": 8604.0}, {"date": "2016-12-12", "close": 0.2045461, "volume": 93974.0}, {"date": "2016-12-13", "close": 0.199897325, "volume": 286279.0}, {"date": "2016-12-15", "close": 0.185951, "volume": 217085.0}, {"date": "2016-12-16", "close": 0.17665345, "volume": 68000.0}, {"date": "2016-12-19", "close": 0.1673559, "volume": 27186.0}, {"date": "2016-12-20", "close": 0.17665345, "volume": 69911.0}, {"date": "2016-12-21", "close": 0.172004675, "volume": 278798.0}, {"date": "2016-12-22", "close": 0.15805835, "volume": 37767.0}, {"date": "2016-12-23", "close": 0.15805835, "volume": 213598.0}, {"date": "2016-12-28", "close": 0.15805835, "volume": 54638.0}, {"date": "2016-12-29", "close": 0.172004675, "volume": 45720.0}, {"date": "2017-01-03", "close": 0.185951, "volume": 252587.0}, {"date": "2017-01-04", "close": 0.185951, "volume": 59155.0}, {"date": "2017-01-06", "close": 0.17665345, "volume": 15384.0}, {"date": "2017-01-10", "close": 0.181302225, "volume": 171323.0}, {"date": "2017-01-11", "close": 0.185951, "volume": 406293.0}, {"date": "2017-01-12", "close": 0.172004675, "volume": 16004.0}, {"date": "2017-01-13", "close": 0.185951, "volume": 24388.0}, {"date": "2017-01-16", "close": 0.17665345, "volume": 35985.0}, {"date": "2017-01-17", "close": 0.181302225, "volume": 632779.0}, {"date": "2017-01-18", "close": 0.2045461, "volume": 266737.0}, {"date": "2017-01-19", "close": 0.19524855, "volume": 16133.0}, {"date": "2017-01-20", "close": 0.2045461, "volume": 80953.0}, {"date": "2017-01-23", "close": 0.218492425, "volume": 84030.0}, {"date": "2017-01-24", "close": 0.2231412, "volume": 225775.0}, {"date": "2017-01-25", "close": 0.209194875, "volume": 100474.0}, {"date": "2017-01-27", "close": 0.209194875, "volume": 70833.0}, {"date": "2017-01-30", "close": 0.209194875, "volume": 176533.0}, {"date": "2017-02-01", "close": 0.199897325, "volume": 26889.0}, {"date": "2017-02-02", "close": 0.19524855, "volume": 12369.0}, {"date": "2017-02-03", "close": 0.19524855, "volume": 7421.0}, {"date": "2017-02-06", "close": 0.19524855, "volume": 73300.0}, {"date": "2017-02-07", "close": 0.2045461, "volume": 32267.0}, {"date": "2017-02-08", "close": 0.199897325, "volume": 49005.0}, {"date": "2017-02-09", "close": 0.199897325, "volume": 422576.0}, {"date": "2017-02-10", "close": 0.19524855, "volume": 71653.0}, {"date": "2017-02-13", "close": 0.190599775, "volume": 179932.0}, {"date": "2017-02-14", "close": 0.19524855, "volume": 37557.0}, {"date": "2017-02-15", "close": 0.2045461, "volume": 139769.0}, {"date": "2017-02-16", "close": 0.19524855, "volume": 359743.0}, {"date": "2017-02-17", "close": 0.190599775, "volume": 150251.0}, {"date": "2017-02-20", "close": 0.199897325, "volume": 21842.0}, {"date": "2017-02-21", "close": 0.199897325, "volume": 117773.0}, {"date": "2017-02-22", "close": 0.185951, "volume": 241413.0}, {"date": "2017-02-23", "close": 0.185951, "volume": 198407.0}, {"date": "2017-02-24", "close": 0.185951, "volume": 282944.0}, {"date": "2017-02-27", "close": 0.185951, "volume": 318644.0}, {"date": "2017-02-28", "close": 0.185951, "volume": 53599.0}, {"date": "2017-03-01", "close": 0.199897325, "volume": 81204.0}, {"date": "2017-03-02", "close": 0.185951, "volume": 58923.0}, {"date": "2017-03-03", "close": 0.185951, "volume": 316265.0}, {"date": "2017-03-08", "close": 0.190599775, "volume": 1554423.0}, {"date": "2017-03-09", "close": 0.181302225, "volume": 189725.0}, {"date": "2017-03-10", "close": 0.185951, "volume": 151698.0}, {"date": "2017-03-13", "close": 0.185951, "volume": 23393.0}, {"date": "2017-03-14", "close": 0.185951, "volume": 179302.0}, {"date": "2017-03-15", "close": 0.181302225, "volume": 102448.0}, {"date": "2017-03-16", "close": 0.181302225, "volume": 293801.0}, {"date": "2017-03-17", "close": 0.185951, "volume": 141738.0}, {"date": "2017-03-20", "close": 0.190599775, "volume": 853180.0}, {"date": "2017-03-21", "close": 0.19524855, "volume": 567695.0}, {"date": "2017-03-22", "close": 0.190599775, "volume": 222379.0}, {"date": "2017-03-23", "close": 0.190599775, "volume": 177894.0}, {"date": "2017-03-24", "close": 0.190599775, "volume": 199548.0}, {"date": "2017-03-27", "close": 0.190599775, "volume": 29578.0}, {"date": "2017-03-28", "close": 0.181302225, "volume": 302962.0}, {"date": "2017-03-29", "close": 0.185951, "volume": 67503.0}, {"date": "2017-03-30", "close": 0.17665345, "volume": 168993.0}, {"date": "2017-03-31", "close": 0.172004675, "volume": 399841.0}, {"date": "2017-04-03", "close": 0.185951, "volume": 115508.0}, {"date": "2017-04-04", "close": 0.185951, "volume": 183867.0}, {"date": "2017-04-05", "close": 0.17665345, "volume": 52379.0}, {"date": "2017-04-06", "close": 0.185951, "volume": 6730.0}, {"date": "2017-04-07", "close": 0.185951, "volume": 306743.0}, {"date": "2017-04-10", "close": 0.185951, "volume": 295563.0}, {"date": "2017-04-11", "close": 0.19524855, "volume": 6985.0}, {"date": "2017-04-12", "close": 0.209194875, "volume": 445264.0}, {"date": "2017-04-19", "close": 0.339360575, "volume": 19231854.0}, {"date": "2017-04-20", "close": 0.36260445, "volume": 15344904.0}, {"date": "2017-04-21", "close": 0.330063025, "volume": 3775015.0}, {"date": "2017-04-24", "close": 0.34400935, "volume": 1175654.0}, {"date": "2017-04-26", "close": 0.32541425, "volume": 1602355.0}, {"date": "2017-04-27", "close": 0.3347118, "volume": 777559.0}, {"date": "2017-04-28", "close": 0.3347118, "volume": 628173.0}, {"date": "2017-05-03", "close": 0.3161167, "volume": 1126752.0}, {"date": "2017-05-04", "close": 0.36260445, "volume": 1103877.0}, {"date": "2017-05-05", "close": 0.367253225, "volume": 354776.0}, {"date": "2017-05-08", "close": 0.3533069, "volume": 730558.0}, {"date": "2017-05-09", "close": 0.4090922, "volume": 1379988.0}, {"date": "2017-05-10", "close": 0.36260445, "volume": 2426097.0}, {"date": "2017-05-11", "close": 0.38119955, "volume": 249791.0}, {"date": "2017-05-12", "close": 0.3904971, "volume": 1437496.0}, {"date": "2017-05-15", "close": 0.385848325, "volume": 1287969.0}, {"date": "2017-05-16", "close": 0.371902, "volume": 479882.0}, {"date": "2017-05-17", "close": 0.376550775, "volume": 537781.0}, {"date": "2017-05-18", "close": 0.371902, "volume": 689171.0}, {"date": "2017-05-19", "close": 0.348658125, "volume": 503275.0}, {"date": "2017-05-22", "close": 0.339360575, "volume": 724045.0}, {"date": "2017-05-23", "close": 0.348658125, "volume": 341283.0}, {"date": "2017-05-24", "close": 0.34400935, "volume": 240257.0}, {"date": "2017-05-25", "close": 0.339360575, "volume": 169748.0}, {"date": "2017-05-26", "close": 0.3347118, "volume": 535069.0}, {"date": "2017-05-29", "close": 0.32541425, "volume": 327576.0}, {"date": "2017-05-30", "close": 0.34400935, "volume": 307169.0}, {"date": "2017-05-31", "close": 0.357955675, "volume": 487738.0}, {"date": "2017-06-01", "close": 0.367253225, "volume": 667003.0}, {"date": "2017-06-02", "close": 0.376550775, "volume": 1004438.0}, {"date": "2017-06-05", "close": 0.3904971, "volume": 857524.0}, {"date": "2017-06-06", "close": 0.376550775, "volume": 465609.0}, {"date": "2017-06-07", "close": 0.376550775, "volume": 125351.0}, {"date": "2017-06-08", "close": 0.376550775, "volume": 89182.0}, {"date": "2017-06-09", "close": 0.3904971, "volume": 42599.0}, {"date": "2017-06-13", "close": 0.376550775, "volume": 220937.0}, {"date": "2017-06-14", "close": 0.38119955, "volume": 95100.0}, {"date": "2017-06-15", "close": 0.38119955, "volume": 96989.0}, {"date": "2017-06-16", "close": 0.34400935, "volume": 536380.0}, {"date": "2017-06-19", "close": 0.357955675, "volume": 188982.0}, {"date": "2017-06-20", "close": 0.36260445, "volume": 120113.0}, {"date": "2017-06-21", "close": 0.36260445, "volume": 483084.0}, {"date": "2017-06-22", "close": 0.3533069, "volume": 484643.0}, {"date": "2017-06-23", "close": 0.3533069, "volume": 131382.0}, {"date": "2017-06-26", "close": 0.34400935, "volume": 109747.0}, {"date": "2017-06-27", "close": 0.339360575, "volume": 166039.0}, {"date": "2017-06-28", "close": 0.339360575, "volume": 399653.0}, {"date": "2017-06-29", "close": 0.3347118, "volume": 47593.0}, {"date": "2017-06-30", "close": 0.330063025, "volume": 171731.0}, {"date": "2017-07-03", "close": 0.3347118, "volume": 201059.0}, {"date": "2017-07-04", "close": 0.330063025, "volume": 378985.0}, {"date": "2017-07-05", "close": 0.320765475, "volume": 126406.0}, {"date": "2017-07-06", "close": 0.2975216, "volume": 526715.0}, {"date": "2017-07-07", "close": 0.302170375, "volume": 297514.0}, {"date": "2017-07-10", "close": 0.28822405, "volume": 543019.0}, {"date": "2017-07-11", "close": 0.274277725, "volume": 312582.0}, {"date": "2017-07-12", "close": 0.2789265, "volume": 1420671.0}, {"date": "2017-07-13", "close": 0.264980175, "volume": 581890.0}, {"date": "2017-07-14", "close": 0.28822405, "volume": 335879.0}, {"date": "2017-07-17", "close": 0.2975216, "volume": 256676.0}, {"date": "2017-07-18", "close": 0.28822405, "volume": 167268.0}, {"date": "2017-07-19", "close": 0.264980175, "volume": 402462.0}, {"date": "2017-07-20", "close": 0.2789265, "volume": 180507.0}, {"date": "2017-07-21", "close": 0.26962895, "volume": 69223.0}, {"date": "2017-07-24", "close": 0.2789265, "volume": 140217.0}, {"date": "2017-07-25", "close": 0.2789265, "volume": 72659.0}, {"date": "2017-07-26", "close": 0.2975216, "volume": 573674.0}, {"date": "2017-07-27", "close": 0.30681915, "volume": 361149.0}, {"date": "2017-07-28", "close": 0.2975216, "volume": 233804.0}, {"date": "2017-07-31", "close": 0.2975216, "volume": 283331.0}, {"date": "2017-08-01", "close": 0.292872825, "volume": 155787.0}, {"date": "2017-08-02", "close": 0.28822405, "volume": 214640.0}, {"date": "2017-08-03", "close": 0.28822405, "volume": 525536.0}, {"date": "2017-08-04", "close": 0.311467925, "volume": 409509.0}, {"date": "2017-08-07", "close": 0.32541425, "volume": 506679.0}, {"date": "2017-08-08", "close": 0.330063025, "volume": 259882.0}, {"date": "2017-08-09", "close": 0.3161167, "volume": 237307.0}, {"date": "2017-08-10", "close": 0.339360575, "volume": 279710.0}, {"date": "2017-08-11", "close": 0.3533069, "volume": 385932.0}, {"date": "2017-08-14", "close": 0.36260445, "volume": 549378.0}, {"date": "2017-08-15", "close": 0.357955675, "volume": 411813.0}, {"date": "2017-08-16", "close": 0.3533069, "volume": 107136.0}, {"date": "2017-08-17", "close": 0.3533069, "volume": 226833.0}, {"date": "2017-08-18", "close": 0.357955675, "volume": 40604.0}, {"date": "2017-08-21", "close": 0.3347118, "volume": 220781.0}, {"date": "2017-08-22", "close": 0.330063025, "volume": 301889.0}, {"date": "2017-08-23", "close": 0.320765475, "volume": 96812.0}, {"date": "2017-08-24", "close": 0.32541425, "volume": 94836.0}, {"date": "2017-08-25", "close": 0.320765475, "volume": 209276.0}, {"date": "2017-08-28", "close": 0.3161167, "volume": 194816.0}, {"date": "2017-08-29", "close": 0.3347118, "volume": 533827.0}, {"date": "2017-08-30", "close": 0.311467925, "volume": 532070.0}, {"date": "2017-08-31", "close": 0.311467925, "volume": 282978.0}, {"date": "2017-09-01", "close": 0.28822405, "volume": 639322.0}, {"date": "2017-09-04", "close": 0.28822405, "volume": 417166.0}, {"date": "2017-09-05", "close": 0.311467925, "volume": 233021.0}, {"date": "2017-09-06", "close": 0.3161167, "volume": 173909.0}, {"date": "2017-09-07", "close": 0.302170375, "volume": 278135.0}, {"date": "2017-09-08", "close": 0.30681915, "volume": 381878.0}, {"date": "2017-09-11", "close": 0.311467925, "volume": 58098.0}, {"date": "2017-09-12", "close": 0.30681915, "volume": 306163.0}, {"date": "2017-09-13", "close": 0.30681915, "volume": 113123.0}, {"date": "2017-09-14", "close": 0.3161167, "volume": 87219.0}, {"date": "2017-09-15", "close": 0.30681915, "volume": 286138.0}, {"date": "2017-09-18", "close": 0.28822405, "volume": 596671.0}, {"date": "2017-09-19", "close": 0.26962895, "volume": 522549.0}, {"date": "2017-09-20", "close": 0.25103385, "volume": 509527.0}, {"date": "2017-09-21", "close": 0.25103385, "volume": 845778.0}, {"date": "2017-09-22", "close": 0.237087525, "volume": 514784.0}, {"date": "2017-09-25", "close": 0.23243875, "volume": 393710.0}, {"date": "2017-09-26", "close": 0.23243875, "volume": 732738.0}, {"date": "2017-09-27", "close": 0.2231412, "volume": 743006.0}, {"date": "2017-10-02", "close": 0.26962895, "volume": 1269644.0}, {"date": "2017-10-03", "close": 0.25103385, "volume": 1737403.0}, {"date": "2017-10-04", "close": 0.246385075, "volume": 581083.0}, {"date": "2017-10-05", "close": 0.246385075, "volume": 167527.0}, {"date": "2017-10-06", "close": 0.255682625, "volume": 67904.0}, {"date": "2017-10-09", "close": 0.25103385, "volume": 81818.0}, {"date": "2017-10-10", "close": 0.255682625, "volume": 154906.0}, {"date": "2017-10-11", "close": 0.2603314, "volume": 198020.0}, {"date": "2017-10-12", "close": 0.246385075, "volume": 111098.0}, {"date": "2017-10-13", "close": 0.2417363, "volume": 421358.0}, {"date": "2017-10-16", "close": 0.2417363, "volume": 175919.0}, {"date": "2017-10-17", "close": 0.246385075, "volume": 201554.0}, {"date": "2017-10-18", "close": 0.25103385, "volume": 218187.0}, {"date": "2017-10-19", "close": 0.23429826, "volume": 548949.0}, {"date": "2017-10-20", "close": 0.246385075, "volume": 269389.0}, {"date": "2017-10-23", "close": 0.25103385, "volume": 340091.0}, {"date": "2017-10-24", "close": 0.246385075, "volume": 148693.0}, {"date": "2017-10-25", "close": 0.237087525, "volume": 149245.0}, {"date": "2017-10-26", "close": 0.246385075, "volume": 116589.0}, {"date": "2017-10-27", "close": 0.2417363, "volume": 18132.0}, {"date": "2017-10-30", "close": 0.246385075, "volume": 218257.0}, {"date": "2017-10-31", "close": 0.25103385, "volume": 86966.0}, {"date": "2017-11-01", "close": 0.2603314, "volume": 517189.0}, {"date": "2017-11-02", "close": 0.26962895, "volume": 283553.0}, {"date": "2017-11-03", "close": 0.26962895, "volume": 140047.0}, {"date": "2017-11-06", "close": 0.255682625, "volume": 236167.0}, {"date": "2017-11-07", "close": 0.25103385, "volume": 223814.0}, {"date": "2017-11-08", "close": 0.2603314, "volume": 505428.0}, {"date": "2017-11-09", "close": 0.283575275, "volume": 418525.0}, {"date": "2017-11-10", "close": 0.30681915, "volume": 571277.0}, {"date": "2017-11-13", "close": 0.3161167, "volume": 351236.0}, {"date": "2017-11-14", "close": 0.2975216, "volume": 141510.0}, {"date": "2017-11-15", "close": 0.283575275, "volume": 230209.0}, {"date": "2017-11-16", "close": 0.28822405, "volume": 69103.0}, {"date": "2017-11-17", "close": 0.2975216, "volume": 210366.0}, {"date": "2017-11-20", "close": 0.2975216, "volume": 179390.0}, {"date": "2017-11-21", "close": 0.311467925, "volume": 1049980.0}, {"date": "2017-11-22", "close": 0.292872825, "volume": 175743.0}, {"date": "2017-11-23", "close": 0.28822405, "volume": 217017.0}, {"date": "2017-11-24", "close": 0.283575275, "volume": 333178.0}, {"date": "2017-11-27", "close": 0.2975216, "volume": 365705.0}, {"date": "2017-11-28", "close": 0.3161167, "volume": 163094.0}, {"date": "2017-11-29", "close": 0.2975216, "volume": 281249.0}, {"date": "2017-11-30", "close": 0.28822405, "volume": 66152.0}, {"date": "2017-12-01", "close": 0.302170375, "volume": 74163.0}, {"date": "2017-12-04", "close": 0.292872825, "volume": 54975.0}, {"date": "2017-12-05", "close": 0.292872825, "volume": 99247.0}, {"date": "2017-12-06", "close": 0.292872825, "volume": 1659996.0}, {"date": "2017-12-07", "close": 0.264980175, "volume": 1117405.0}, {"date": "2017-12-08", "close": 0.2603314, "volume": 280784.0}, {"date": "2017-12-11", "close": 0.274277725, "volume": 126477.0}, {"date": "2017-12-12", "close": 0.266839685, "volume": 334701.0}, {"date": "2017-12-13", "close": 0.2603314, "volume": 277515.0}, {"date": "2017-12-14", "close": 0.264980175, "volume": 125442.0}, {"date": "2017-12-18", "close": 0.2417363, "volume": 504582.0}, {"date": "2017-12-19", "close": 0.237087525, "volume": 438528.0}, {"date": "2017-12-20", "close": 0.237087525, "volume": 67911.0}, {"date": "2017-12-21", "close": 0.25103385, "volume": 606863.0}, {"date": "2017-12-22", "close": 0.25103385, "volume": 219428.0}, {"date": "2017-12-27", "close": 0.255682625, "volume": 251264.0}, {"date": "2017-12-28", "close": 0.2603314, "volume": 242967.0}, {"date": "2017-12-29", "close": 0.25103385, "volume": 560113.0}, {"date": "2018-01-02", "close": 0.255682625, "volume": 382993.0}, {"date": "2018-01-03", "close": 0.274277725, "volume": 973635.0}, {"date": "2018-01-04", "close": 0.26962895, "volume": 157349.0}, {"date": "2018-01-05", "close": 0.264980175, "volume": 78014.0}, {"date": "2018-01-08", "close": 0.26962895, "volume": 179762.0}, {"date": "2018-01-09", "close": 0.255682625, "volume": 384929.0}, {"date": "2018-01-10", "close": 0.246385075, "volume": 732613.0}, {"date": "2018-01-11", "close": 0.249066678, "volume": 355721.0}, {"date": "2018-01-12", "close": 0.25186518, "volume": 328779.0}, {"date": "2018-01-15", "close": 0.25186518, "volume": 523786.0}, {"date": "2018-01-16", "close": 0.25186518, "volume": 492097.0}, {"date": "2018-01-17", "close": 0.24720101, "volume": 166896.0}, {"date": "2018-01-18", "close": 0.25186518, "volume": 906227.0}, {"date": "2018-01-19", "close": 0.25186518, "volume": 215790.0}, {"date": "2018-01-22", "close": 0.25186518, "volume": 589832.0}, {"date": "2018-01-23", "close": 0.2798502, "volume": 902836.0}, {"date": "2018-01-24", "close": 0.28917854, "volume": 559362.0}, {"date": "2018-01-25", "close": 0.28451437, "volume": 345326.0}, {"date": "2018-01-29", "close": 0.26585769, "volume": 401560.0}, {"date": "2018-01-30", "close": 0.25652935, "volume": 332392.0}, {"date": "2018-01-31", "close": 0.26119352, "volume": 1056591.0}, {"date": "2018-02-01", "close": 0.26119352, "volume": 111758.0}, {"date": "2018-02-02", "close": 0.25652935, "volume": 240380.0}, {"date": "2018-02-05", "close": 0.24720101, "volume": 700667.0}, {"date": "2018-02-06", "close": 0.2332085, "volume": 1304359.0}, {"date": "2018-02-07", "close": 0.23787267, "volume": 160795.0}, {"date": "2018-02-08", "close": 0.24253684, "volume": 141201.0}, {"date": "2018-02-09", "close": 0.23787267, "volume": 215152.0}, {"date": "2018-02-12", "close": 0.2332085, "volume": 910529.0}, {"date": "2018-02-13", "close": 0.22388016, "volume": 1094914.0}, {"date": "2018-02-14", "close": 0.19589514, "volume": 4026560.0}, {"date": "2018-02-15", "close": 0.21921599, "volume": 3294316.0}, {"date": "2018-02-16", "close": 0.20988765, "volume": 920103.0}, {"date": "2018-02-21", "close": 0.20522348, "volume": 3311093.0}, {"date": "2018-02-22", "close": 0.2332085, "volume": 1059019.0}, {"date": "2018-02-23", "close": 0.25652935, "volume": 668038.0}, {"date": "2018-02-26", "close": 0.23787267, "volume": 546371.0}, {"date": "2018-02-27", "close": 0.2332085, "volume": 254504.0}, {"date": "2018-02-28", "close": 0.25186518, "volume": 300058.0}, {"date": "2018-03-01", "close": 0.22854433, "volume": 762011.0}, {"date": "2018-03-02", "close": 0.2332085, "volume": 316677.0}, {"date": "2018-03-05", "close": 0.23787267, "volume": 125600.0}, {"date": "2018-03-06", "close": 0.2332085, "volume": 118842.0}, {"date": "2018-03-07", "close": 0.2332085, "volume": 292836.0}, {"date": "2018-03-08", "close": 0.2332085, "volume": 177246.0}, {"date": "2018-03-09", "close": 0.2332085, "volume": 136479.0}, {"date": "2018-03-12", "close": 0.2332085, "volume": 210778.0}, {"date": "2018-03-13", "close": 0.24253684, "volume": 217933.0}, {"date": "2018-03-14", "close": 0.23787267, "volume": 404656.0}, {"date": "2018-03-15", "close": 0.23787267, "volume": 257511.0}, {"date": "2018-03-16", "close": 0.24720101, "volume": 311116.0}, {"date": "2018-03-19", "close": 0.23787267, "volume": 419449.0}, {"date": "2018-03-20", "close": 0.2332085, "volume": 449130.0}, {"date": "2018-03-21", "close": 0.23787267, "volume": 49947.0}, {"date": "2018-03-22", "close": 0.2332085, "volume": 514846.0}, {"date": "2018-03-23", "close": 0.24253684, "volume": 468829.0}, {"date": "2018-03-26", "close": 0.24253684, "volume": 505393.0}, {"date": "2018-03-27", "close": 0.24253684, "volume": 173717.0}, {"date": "2018-03-28", "close": 0.24253684, "volume": 122049.0}, {"date": "2018-03-29", "close": 0.24253684, "volume": 320862.0}, {"date": "2018-04-03", "close": 0.24720101, "volume": 286609.0}, {"date": "2018-04-04", "close": 0.24720101, "volume": 255800.0}, {"date": "2018-04-05", "close": 0.24253684, "volume": 268509.0}, {"date": "2018-04-06", "close": 0.24253684, "volume": 393623.0}, {"date": "2018-04-11", "close": 0.14458927, "volume": 11448377.0}, {"date": "2018-04-12", "close": 0.13526093, "volume": 1644106.0}, {"date": "2018-04-13", "close": 0.1399251, "volume": 1107525.0}, {"date": "2018-04-16", "close": 0.14458927, "volume": 825222.0}, {"date": "2018-04-17", "close": 0.15391761, "volume": 894457.0}, {"date": "2018-04-18", "close": 0.16324595, "volume": 1534835.0}, {"date": "2018-04-19", "close": 0.17257429, "volume": 581725.0}, {"date": "2018-04-20", "close": 0.16324595, "volume": 579707.0}, {"date": "2018-04-23", "close": 0.17257429, "volume": 239318.0}, {"date": "2018-04-24", "close": 0.16324595, "volume": 374811.0}, {"date": "2018-04-26", "close": 0.16324595, "volume": 194235.0}, {"date": "2018-04-27", "close": 0.16324595, "volume": 196988.0}, {"date": "2018-04-30", "close": 0.15858178, "volume": 281095.0}, {"date": "2018-05-01", "close": 0.14458927, "volume": 538325.0}, {"date": "2018-05-02", "close": 0.1399251, "volume": 171959.0}, {"date": "2018-05-03", "close": 0.13526093, "volume": 814090.0}, {"date": "2018-05-04", "close": 0.1399251, "volume": 96480.0}, {"date": "2018-05-07", "close": 0.14925344, "volume": 116848.0}, {"date": "2018-05-09", "close": 0.1399251, "volume": 1630145.0}, {"date": "2018-05-10", "close": 0.13526093, "volume": 339303.0}, {"date": "2018-05-11", "close": 0.13059676, "volume": 80538.0}, {"date": "2018-05-14", "close": 0.13526093, "volume": 219499.0}, {"date": "2018-05-15", "close": 0.13059676, "volume": 143930.0}, {"date": "2018-05-16", "close": 0.13059676, "volume": 117920.0}, {"date": "2018-05-17", "close": 0.13059676, "volume": 5005.0}, {"date": "2018-05-21", "close": 0.12593259, "volume": 94546.0}, {"date": "2018-05-22", "close": 0.12126842, "volume": 1110679.0}, {"date": "2018-05-23", "close": 0.11660425, "volume": 142633.0}, {"date": "2018-05-24", "close": 0.11660425, "volume": 477771.0}, {"date": "2018-05-25", "close": 0.11194008, "volume": 938689.0}, {"date": "2018-05-30", "close": 0.12593259, "volume": 2042451.0}, {"date": "2018-05-31", "close": 0.12126842, "volume": 2521725.0}, {"date": "2018-06-01", "close": 0.12126842, "volume": 422683.0}, {"date": "2018-06-04", "close": 0.12593259, "volume": 421887.0}, {"date": "2018-06-05", "close": 0.12593259, "volume": 1423673.0}, {"date": "2018-06-06", "close": 0.12593259, "volume": 190821.0}, {"date": "2018-06-07", "close": 0.132046335, "volume": 45382.0}, {"date": "2018-06-08", "close": 0.12715573, "volume": 78800.0}, {"date": "2018-06-12", "close": 0.12715573, "volume": 2927125.0}, {"date": "2018-06-13", "close": 0.12715573, "volume": 1836871.0}, {"date": "2018-06-14", "close": 0.12715573, "volume": 370101.0}, {"date": "2018-06-15", "close": 0.12715573, "volume": 1091857.0}, {"date": "2018-06-18", "close": 0.12715573, "volume": 267171.0}, {"date": "2018-06-19", "close": 0.12715573, "volume": 1853063.0}, {"date": "2018-06-20", "close": 0.12715573, "volume": 1788916.0}, {"date": "2018-06-21", "close": 0.12715573, "volume": 217603.0}, {"date": "2018-06-22", "close": 0.122265125, "volume": 509698.0}, {"date": "2018-06-25", "close": 0.11737452, "volume": 263896.0}, {"date": "2018-06-26", "close": 0.11737452, "volume": 70793.0}, {"date": "2018-06-27", "close": 0.11737452, "volume": 216522.0}, {"date": "2018-06-28", "close": 0.11737452, "volume": 408014.0}, {"date": "2018-06-29", "close": 0.122265125, "volume": 726099.0}, {"date": "2018-07-02", "close": 0.12715573, "volume": 144825.0}, {"date": "2018-07-03", "close": 0.12715573, "volume": 732890.0}, {"date": "2018-07-04", "close": 0.132046335, "volume": 323729.0}, {"date": "2018-07-05", "close": 0.132046335, "volume": 57618.0}, {"date": "2018-07-06", "close": 0.12715573, "volume": 65784.0}, {"date": "2018-07-09", "close": 0.11737452, "volume": 813548.0}, {"date": "2018-07-10", "close": 0.11737452, "volume": 355011.0}, {"date": "2018-07-11", "close": 0.11737452, "volume": 272578.0}, {"date": "2018-07-12", "close": 0.12715573, "volume": 89968.0}, {"date": "2018-07-13", "close": 0.122265125, "volume": 799619.0}, {"date": "2018-07-16", "close": 0.122265125, "volume": 172063.0}, {"date": "2018-07-17", "close": 0.122265125, "volume": 252248.0}, {"date": "2018-07-18", "close": 0.12715573, "volume": 354454.0}, {"date": "2018-07-19", "close": 0.132046335, "volume": 243862.0}, {"date": "2018-07-20", "close": 0.132046335, "volume": 454853.0}, {"date": "2018-07-23", "close": 0.132046335, "volume": 605329.0}, {"date": "2018-07-24", "close": 0.132046335, "volume": 182956.0}, {"date": "2018-07-25", "close": 0.132046335, "volume": 85672.0}, {"date": "2018-07-26", "close": 0.13693694, "volume": 87762.0}, {"date": "2018-07-27", "close": 0.132046335, "volume": 368253.0}, {"date": "2018-07-30", "close": 0.12715573, "volume": 17244.0}, {"date": "2018-07-31", "close": 0.12715573, "volume": 325435.0}, {"date": "2018-08-01", "close": 0.132046335, "volume": 1115121.0}, {"date": "2018-08-02", "close": 0.132046335, "volume": 178176.0}, {"date": "2018-08-03", "close": 0.132046335, "volume": 1601456.0}, {"date": "2018-08-06", "close": 0.12715573, "volume": 75464.0}, {"date": "2018-08-07", "close": 0.132046335, "volume": 33534.0}, {"date": "2018-08-08", "close": 0.12715573, "volume": 45265.0}, {"date": "2018-08-09", "close": 0.12715573, "volume": 832427.0}, {"date": "2018-08-10", "close": 0.12715573, "volume": 86837.0}, {"date": "2018-08-13", "close": 0.12715573, "volume": 931477.0}, {"date": "2018-08-14", "close": 0.122265125, "volume": 250744.0}, {"date": "2018-08-15", "close": 0.11737452, "volume": 178081.0}, {"date": "2018-08-16", "close": 0.11737452, "volume": 30585.0}, {"date": "2018-08-17", "close": 0.122265125, "volume": 199374.0}, {"date": "2018-08-20", "close": 0.122265125, "volume": 305536.0}, {"date": "2018-08-21", "close": 0.122265125, "volume": 76.0}, {"date": "2018-08-22", "close": 0.11737452, "volume": 13090.0}, {"date": "2018-08-23", "close": 0.11737452, "volume": 1169623.0}, {"date": "2018-08-24", "close": 0.11737452, "volume": 8792.0}, {"date": "2018-08-27", "close": 0.11737452, "volume": 17183.0}, {"date": "2018-08-28", "close": 0.11737452, "volume": 35807.0}, {"date": "2018-08-29", "close": 0.11737452, "volume": 361685.0}, {"date": "2018-08-30", "close": 0.122265125, "volume": 127387.0}, {"date": "2018-08-31", "close": 0.122265125, "volume": 795457.0}, {"date": "2018-09-03", "close": 0.11737452, "volume": 1154454.0}, {"date": "2018-09-05", "close": 0.11737452, "volume": 547048.0}, {"date": "2018-09-06", "close": 0.11737452, "volume": 764404.0}, {"date": "2018-09-07", "close": 0.12715573, "volume": 247606.0}, {"date": "2018-09-11", "close": 0.11737452, "volume": 307511.0}, {"date": "2018-09-12", "close": 0.112483915, "volume": 194191.0}, {"date": "2018-09-13", "close": 0.112483915, "volume": 102237.0}, {"date": "2018-09-14", "close": 0.10759331, "volume": 171475.0}, {"date": "2018-09-17", "close": 0.11737452, "volume": 159154.0}, {"date": "2018-09-18", "close": 0.10759331, "volume": 32877.0}, {"date": "2018-09-20", "close": 0.112483915, "volume": 73607.0}, {"date": "2018-09-21", "close": 0.10759331, "volume": 47407.0}, {"date": "2018-09-24", "close": 0.102702705, "volume": 56754.0}, {"date": "2018-09-25", "close": 0.102702705, "volume": 269781.0}, {"date": "2018-09-26", "close": 0.102702705, "volume": 4856.0}, {"date": "2018-09-27", "close": 0.0978121, "volume": 171417.0}, {"date": "2018-09-28", "close": 0.0978121, "volume": 477811.0}, {"date": "2018-10-02", "close": 0.091943374, "volume": 124348.0}, {"date": "2018-10-03", "close": 0.092921495, "volume": 189339.0}, {"date": "2018-10-04", "close": 0.08803089, "volume": 1169248.0}, {"date": "2018-10-09", "close": 0.073359075, "volume": 2301132.0}, {"date": "2018-10-10", "close": 0.073359075, "volume": 887584.0}, {"date": "2018-10-11", "close": 0.071402833, "volume": 995558.0}, {"date": "2018-10-12", "close": 0.069446591, "volume": 690336.0}, {"date": "2018-10-15", "close": 0.069446591, "volume": 951988.0}, {"date": "2018-10-16", "close": 0.072380954, "volume": 353875.0}, {"date": "2018-10-17", "close": 0.074337196, "volume": 15336.0}, {"date": "2018-10-18", "close": 0.075315317, "volume": 202246.0}, {"date": "2018-10-19", "close": 0.075315317, "volume": 420909.0}, {"date": "2018-10-22", "close": 0.075315317, "volume": 173384.0}, {"date": "2018-10-23", "close": 0.07824968, "volume": 227988.0}, {"date": "2018-10-24", "close": 0.07824968, "volume": 341613.0}, {"date": "2018-10-25", "close": 0.07824968, "volume": 227286.0}, {"date": "2018-10-26", "close": 0.07824968, "volume": 759487.0}, {"date": "2018-10-29", "close": 0.077271559, "volume": 124933.0}, {"date": "2018-10-30", "close": 0.07824968, "volume": 77700.0}, {"date": "2018-10-31", "close": 0.083140285, "volume": 31256.0}, {"date": "2018-11-01", "close": 0.082162164, "volume": 397.0}, {"date": "2018-11-02", "close": 0.082162164, "volume": 132564.0}, {"date": "2018-11-05", "close": 0.080205922, "volume": 23028.0}, {"date": "2018-11-07", "close": 0.07824968, "volume": 403132.0}, {"date": "2018-11-08", "close": 0.07824968, "volume": 706649.0}, {"date": "2018-11-09", "close": 0.07824968, "volume": 566890.0}, {"date": "2018-11-12", "close": 0.075315317, "volume": 707019.0}, {"date": "2018-11-13", "close": 0.074337196, "volume": 193563.0}, {"date": "2018-11-14", "close": 0.077271559, "volume": 1060842.0}, {"date": "2018-11-15", "close": 0.079227801, "volume": 1110917.0}, {"date": "2018-11-16", "close": 0.085096527, "volume": 1246339.0}, {"date": "2018-11-19", "close": 0.092921495, "volume": 180507.0}, {"date": "2018-11-20", "close": 0.082162164, "volume": 442071.0}, {"date": "2018-11-23", "close": 0.082162164, "volume": 31239.0}, {"date": "2018-11-26", "close": 0.082162164, "volume": 80174.0}, {"date": "2018-11-27", "close": 0.082162164, "volume": 23849.0}, {"date": "2018-11-28", "close": 0.081184043, "volume": 65732.0}, {"date": "2018-11-29", "close": 0.076293438, "volume": 50664.0}, {"date": "2018-11-30", "close": 0.077271559, "volume": 460032.0}, {"date": "2018-12-03", "close": 0.07824968, "volume": 70869.0}, {"date": "2018-12-05", "close": 0.076293438, "volume": 10224.0}, {"date": "2018-12-06", "close": 0.080205922, "volume": 182622.0}, {"date": "2018-12-07", "close": 0.080205922, "volume": 35960.0}, {"date": "2018-12-10", "close": 0.079227801, "volume": 221740.0}, {"date": "2018-12-11", "close": 0.084118406, "volume": 10834.0}, {"date": "2018-12-12", "close": 0.079227801, "volume": 25559.0}, {"date": "2018-12-17", "close": 0.083140285, "volume": 130782.0}, {"date": "2018-12-18", "close": 0.081184043, "volume": 36952.0}, {"date": "2018-12-19", "close": 0.081184043, "volume": 84857.0}, {"date": "2018-12-20", "close": 0.081184043, "volume": 46556.0}, {"date": "2018-12-21", "close": 0.07824968, "volume": 168939.0}, {"date": "2018-12-24", "close": 0.075315317, "volume": 17611.0}, {"date": "2018-12-27", "close": 0.080205922, "volume": 51118.0}, {"date": "2018-12-28", "close": 0.07824968, "volume": 108627.0}, {"date": "2018-12-31", "close": 0.083140285, "volume": 121978.0}, {"date": "2019-01-02", "close": 0.083140285, "volume": 110973.0}, {"date": "2019-01-04", "close": 0.07824968, "volume": 91859.0}, {"date": "2019-01-08", "close": 0.080205922, "volume": 19594.0}, {"date": "2019-01-09", "close": 0.082162164, "volume": 11092.0}, {"date": "2019-01-11", "close": 0.077271559, "volume": 117061.0}, {"date": "2019-01-14", "close": 0.07824968, "volume": 19381.0}, {"date": "2019-01-15", "close": 0.07824968, "volume": 27049.0}, {"date": "2019-01-16", "close": 0.07824968, "volume": 33227.0}, {"date": "2019-01-17", "close": 0.07824968, "volume": 149496.0}, {"date": "2019-01-18", "close": 0.076293438, "volume": 24038.0}, {"date": "2019-01-21", "close": 0.079227801, "volume": 7157.0}, {"date": "2019-01-22", "close": 0.074337196, "volume": 221330.0}, {"date": "2019-01-23", "close": 0.075315317, "volume": 28524.0}, {"date": "2019-01-24", "close": 0.075315317, "volume": 242249.0}, {"date": "2019-01-25", "close": 0.074337196, "volume": 37720.0}, {"date": "2019-01-29", "close": 0.070424712, "volume": 112439.0}, {"date": "2019-01-30", "close": 0.072380954, "volume": 223968.0}, {"date": "2019-01-31", "close": 0.06846847, "volume": 7437.0}, {"date": "2019-02-01", "close": 0.06846847, "volume": 52141.0}, {"date": "2019-02-04", "close": 0.072380954, "volume": 8625.0}, {"date": "2019-02-05", "close": 0.06846847, "volume": 59300.0}, {"date": "2019-02-06", "close": 0.06846847, "volume": 28626.0}, {"date": "2019-02-07", "close": 0.070424712, "volume": 105659.0}, {"date": "2019-02-08", "close": 0.070424712, "volume": 62116.0}, {"date": "2019-02-12", "close": 0.070424712, "volume": 44079.0}, {"date": "2019-02-13", "close": 0.069446591, "volume": 31196.0}, {"date": "2019-02-14", "close": 0.069446591, "volume": 73611.0}, {"date": "2019-02-15", "close": 0.06846847, "volume": 98319.0}, {"date": "2019-02-18", "close": 0.06846847, "volume": 60419.0}, {"date": "2019-02-19", "close": 0.06846847, "volume": 40843.0}, {"date": "2019-02-20", "close": 0.069446591, "volume": 401161.0}, {"date": "2019-02-21", "close": 0.06846847, "volume": 1065050.0}, {"date": "2019-02-22", "close": 0.06846847, "volume": 13204.0}, {"date": "2019-02-25", "close": 0.06846847, "volume": 81346.0}, {"date": "2019-02-26", "close": 0.067490349, "volume": 210608.0}, {"date": "2019-02-27", "close": 0.063577865, "volume": 59555.0}, {"date": "2019-02-28", "close": 0.06846847, "volume": 216848.0}, {"date": "2019-03-01", "close": 0.06846847, "volume": 22678.0}, {"date": "2019-03-04", "close": 0.067490349, "volume": 165481.0}, {"date": "2019-03-05", "close": 0.066512228, "volume": 97385.0}, {"date": "2019-03-06", "close": 0.064555986, "volume": 114601.0}, {"date": "2019-03-07", "close": 0.063577865, "volume": 315908.0}, {"date": "2019-03-08", "close": 0.063577865, "volume": 108740.0}, {"date": "2019-03-11", "close": 0.064555986, "volume": 165273.0}, {"date": "2019-03-12", "close": 0.05868726, "volume": 5623.0}, {"date": "2019-03-13", "close": 0.062599744, "volume": 99477.0}, {"date": "2019-03-14", "close": 0.061621623, "volume": 15336.0}, {"date": "2019-03-15", "close": 0.061621623, "volume": 66436.0}, {"date": "2019-03-18", "close": 0.059665381, "volume": 260919.0}, {"date": "2019-03-19", "close": 0.060643502, "volume": 17565.0}, {"date": "2019-03-20", "close": 0.060643502, "volume": 74633.0}, {"date": "2019-03-21", "close": 0.061621623, "volume": 25559.0}, {"date": "2019-03-22", "close": 0.059665381, "volume": 8591.0}, {"date": "2019-03-25", "close": 0.056731018, "volume": 251875.0}, {"date": "2019-03-26", "close": 0.054774776, "volume": 29418.0}, {"date": "2019-03-27", "close": 0.052818534, "volume": 352924.0}, {"date": "2019-03-28", "close": 0.053796655, "volume": 122603.0}, {"date": "2019-03-29", "close": 0.065534107, "volume": 20484.0}, {"date": "2019-04-01", "close": 0.05868726, "volume": 48429.0}, {"date": "2019-04-02", "close": 0.059665381, "volume": 13693.0}, {"date": "2019-04-04", "close": 0.070424712, "volume": 318447.0}, {"date": "2019-04-05", "close": 0.071402833, "volume": 93666.0}, {"date": "2019-04-08", "close": 0.06846847, "volume": 22701.0}, {"date": "2019-04-09", "close": 0.073359075, "volume": 37281.0}, {"date": "2019-04-10", "close": 0.074337196, "volume": 214713.0}, {"date": "2019-04-12", "close": 0.071402833, "volume": 120916.0}, {"date": "2019-04-15", "close": 0.073359075, "volume": 88029.0}, {"date": "2019-04-16", "close": 0.069446591, "volume": 211921.0}, {"date": "2019-04-17", "close": 0.072380954, "volume": 258114.0}, {"date": "2019-04-18", "close": 0.070424712, "volume": 439524.0}, {"date": "2019-04-24", "close": 0.06846847, "volume": 47384.0}, {"date": "2019-04-29", "close": 0.063577865, "volume": 150281.0}, {"date": "2019-04-30", "close": 0.065534107, "volume": 15336.0}, {"date": "2019-05-01", "close": 0.069446591, "volume": 104632.0}, {"date": "2019-05-02", "close": 0.069446591, "volume": 8533.0}, {"date": "2019-05-03", "close": 0.069446591, "volume": 50972.0}, {"date": "2019-05-06", "close": 0.060643502, "volume": 399474.0}, {"date": "2019-05-08", "close": 0.073359075, "volume": 151043.0}, {"date": "2019-05-09", "close": 0.070424712, "volume": 137051.0}, {"date": "2019-05-10", "close": 0.070424712, "volume": 77579.0}, {"date": "2019-05-14", "close": 0.070424712, "volume": 27548.0}, {"date": "2019-05-17", "close": 0.069446591, "volume": 41121.0}, {"date": "2019-05-20", "close": 0.062599744, "volume": 64751.0}, {"date": "2019-05-21", "close": 0.062599744, "volume": 115422.0}, {"date": "2019-05-22", "close": 0.064555986, "volume": 6875.0}, {"date": "2019-05-23", "close": 0.06846847, "volume": 38339.0}, {"date": "2019-05-24", "close": 0.064555986, "volume": 26581.0}, {"date": "2019-05-27", "close": 0.063577865, "volume": 633497.0}, {"date": "2019-05-29", "close": 0.060643502, "volume": 357600.0}, {"date": "2019-05-30", "close": 0.060643502, "volume": 232419.0}, {"date": "2019-05-31", "close": 0.060643502, "volume": 2188.0}, {"date": "2019-06-03", "close": 0.059665381, "volume": 1808725.0}, {"date": "2019-06-04", "close": 0.061621623, "volume": 1087609.0}, {"date": "2019-06-05", "close": 0.05868726, "volume": 157256.0}, {"date": "2019-06-06", "close": 0.059665381, "volume": 91974.0}, {"date": "2019-06-11", "close": 0.05868726, "volume": 250648.0}, {"date": "2019-06-12", "close": 0.059665381, "volume": 35608.0}, {"date": "2019-06-13", "close": 0.05868726, "volume": 1296572.0}, {"date": "2019-06-14", "close": 0.056731018, "volume": 389624.0}, {"date": "2019-06-18", "close": 0.05868726, "volume": 312603.0}, {"date": "2019-06-20", "close": 0.05868726, "volume": 167565.0}, {"date": "2019-06-24", "close": 0.055752897, "volume": 40863.0}, {"date": "2019-06-25", "close": 0.052818534, "volume": 277175.0}, {"date": "2019-06-26", "close": 0.052818534, "volume": 44894.0}, {"date": "2019-06-27", "close": 0.053796655, "volume": 248998.0}, {"date": "2019-06-28", "close": 0.050862292, "volume": 1132052.0}, {"date": "2019-07-02", "close": 0.050862292, "volume": 112416.0}, {"date": "2019-07-03", "close": 0.055752897, "volume": 97242.0}, {"date": "2019-07-04", "close": 0.05868726, "volume": 236471.0}, {"date": "2019-07-05", "close": 0.063577865, "volume": 299799.0}, {"date": "2019-07-08", "close": 0.05868726, "volume": 814208.0}, {"date": "2019-07-09", "close": 0.05868726, "volume": 292009.0}, {"date": "2019-07-10", "close": 0.055752897, "volume": 288832.0}, {"date": "2019-07-11", "close": 0.053796655, "volume": 202752.0}, {"date": "2019-07-12", "close": 0.054774776, "volume": 10224.0}, {"date": "2019-07-15", "close": 0.053796655, "volume": 190470.0}, {"date": "2019-07-16", "close": 0.054774776, "volume": 215599.0}, {"date": "2019-07-17", "close": 0.05868726, "volume": 1226909.0}, {"date": "2019-07-18", "close": 0.05868726, "volume": 288001.0}, {"date": "2019-07-19", "close": 0.06846847, "volume": 284073.0}, {"date": "2019-07-22", "close": 0.075315317, "volume": 49585.0}, {"date": "2019-07-23", "close": 0.070424712, "volume": 197668.0}, {"date": "2019-07-24", "close": 0.060643502, "volume": 135262.0}, {"date": "2019-07-25", "close": 0.061621623, "volume": 74224.0}, {"date": "2019-07-26", "close": 0.063577865, "volume": 562281.0}, {"date": "2019-07-29", "close": 0.069446591, "volume": 128307.0}, {"date": "2019-07-30", "close": 0.070424712, "volume": 430360.0}, {"date": "2019-07-31", "close": 0.07824968, "volume": 599962.0}, {"date": "2019-08-01", "close": 0.074337196, "volume": 105815.0}, {"date": "2019-08-02", "close": 0.072380954, "volume": 372786.0}, {"date": "2019-08-05", "close": 0.073359075, "volume": 335972.0}, {"date": "2019-08-06", "close": 0.073359075, "volume": 154431.0}, {"date": "2019-08-07", "close": 0.073359075, "volume": 368388.0}, {"date": "2019-08-08", "close": 0.076293438, "volume": 330315.0}, {"date": "2019-08-09", "close": 0.076293438, "volume": 87997.0}, {"date": "2019-08-12", "close": 0.07824968, "volume": 296487.0}, {"date": "2019-08-13", "close": 0.075315317, "volume": 15431.0}, {"date": "2019-08-14", "close": 0.080205922, "volume": 196812.0}, {"date": "2019-08-15", "close": 0.081184043, "volume": 287588.0}, {"date": "2019-08-16", "close": 0.082162164, "volume": 138084.0}, {"date": "2019-08-19", "close": 0.081184043, "volume": 170477.0}, {"date": "2019-08-21", "close": 0.077271559, "volume": 27391.0}, {"date": "2019-08-22", "close": 0.075315317, "volume": 141740.0}, {"date": "2019-08-23", "close": 0.075315317, "volume": 18441.0}, {"date": "2019-08-26", "close": 0.074337196, "volume": 148256.0}, {"date": "2019-08-27", "close": 0.076293438, "volume": 23330.0}, {"date": "2019-08-28", "close": 0.077271559, "volume": 21694.0}, {"date": "2019-08-29", "close": 0.07824968, "volume": 330815.0}, {"date": "2019-08-30", "close": 0.073359075, "volume": 627452.0}, {"date": "2019-09-02", "close": 0.052818534, "volume": 2523570.0}, {"date": "2019-09-03", "close": 0.047927929, "volume": 1353786.0}, {"date": "2019-09-04", "close": 0.044015445, "volume": 2854550.0}, {"date": "2019-09-05", "close": 0.042059203, "volume": 3532394.0}, {"date": "2019-09-06", "close": 0.045971687, "volume": 419509.0}, {"date": "2019-09-10", "close": 0.044015445, "volume": 18096.0}, {"date": "2019-09-11", "close": 0.044015445, "volume": 180358.0}, {"date": "2019-09-12", "close": 0.045971687, "volume": 108328.0}, {"date": "2019-09-13", "close": 0.043037324, "volume": 153355.0}, {"date": "2019-09-16", "close": 0.041081082, "volume": 280069.0}, {"date": "2019-09-17", "close": 0.041081082, "volume": 157349.0}, {"date": "2019-09-18", "close": 0.041081082, "volume": 58371.0}, {"date": "2019-09-19", "close": 0.03912484, "volume": 258119.0}, {"date": "2019-09-20", "close": 0.03912484, "volume": 15694.0}, {"date": "2019-09-23", "close": 0.044015445, "volume": 245912.0}, {"date": "2019-09-25", "close": 0.044015445, "volume": 76678.0}, {"date": "2019-09-27", "close": 0.041081082, "volume": 150697.0}, {"date": "2019-10-01", "close": 0.041081082, "volume": 89627.0}, {"date": "2019-10-02", "close": 0.037168598, "volume": 377286.0}, {"date": "2019-10-07", "close": 0.03912484, "volume": 262642.0}, {"date": "2019-10-08", "close": 0.03912484, "volume": 127414.0}, {"date": "2019-10-09", "close": 0.038146719, "volume": 201194.0}, {"date": "2019-10-10", "close": 0.038146719, "volume": 141576.0}, {"date": "2019-10-11", "close": 0.03912484, "volume": 51705.0}, {"date": "2019-10-16", "close": 0.034234235, "volume": 174081.0}, {"date": "2019-10-17", "close": 0.034234235, "volume": 15336.0}, {"date": "2019-10-18", "close": 0.034234235, "volume": 35783.0}, {"date": "2019-10-24", "close": 0.03912484, "volume": 1058151.0}, {"date": "2019-10-25", "close": 0.03912484, "volume": 1074274.0}, {"date": "2019-10-28", "close": 0.042059203, "volume": 157633.0}, {"date": "2019-10-29", "close": 0.038146719, "volume": 1088331.0}, {"date": "2019-10-30", "close": 0.041081082, "volume": 102012.0}, {"date": "2019-10-31", "close": 0.043037324, "volume": 177227.0}, {"date": "2019-11-01", "close": 0.043037324, "volume": 23235.0}, {"date": "2019-11-04", "close": 0.043037324, "volume": 1232364.0}, {"date": "2019-11-05", "close": 0.045971687, "volume": 400599.0}, {"date": "2019-11-06", "close": 0.047927929, "volume": 1168948.0}, {"date": "2019-11-07", "close": 0.043037324, "volume": 332184.0}, {"date": "2019-11-08", "close": 0.042059203, "volume": 190918.0}, {"date": "2019-11-11", "close": 0.042059203, "volume": 94274.0}, {"date": "2019-11-12", "close": 0.044993566, "volume": 46058.0}, {"date": "2019-11-13", "close": 0.044015445, "volume": 318990.0}, {"date": "2019-11-14", "close": 0.037168598, "volume": 3304739.0}, {"date": "2019-11-15", "close": 0.03912484, "volume": 1223877.0}, {"date": "2019-11-18", "close": 0.038146719, "volume": 350704.0}, {"date": "2019-11-19", "close": 0.038146719, "volume": 103295.0}, {"date": "2019-11-20", "close": 0.038146719, "volume": 525146.0}, {"date": "2019-11-21", "close": 0.037168598, "volume": 122617.0}, {"date": "2019-11-25", "close": 0.03912484, "volume": 291375.0}, {"date": "2019-11-26", "close": 0.038146719, "volume": 451139.0}, {"date": "2019-11-27", "close": 0.040102961, "volume": 661001.0}, {"date": "2019-11-29", "close": 0.03912484, "volume": 296487.0}, {"date": "2019-12-02", "close": 0.03912484, "volume": 551992.0}, {"date": "2019-12-03", "close": 0.03912484, "volume": 158467.0}, {"date": "2019-12-04", "close": 0.038146719, "volume": 10173.0}, {"date": "2019-12-05", "close": 0.03912484, "volume": 7250.0}, {"date": "2019-12-10", "close": 0.038146719, "volume": 190978.0}, {"date": "2019-12-11", "close": 0.037168598, "volume": 239092.0}, {"date": "2019-12-12", "close": 0.035212356, "volume": 866610.0}, {"date": "2019-12-13", "close": 0.036190477, "volume": 15855.0}, {"date": "2019-12-16", "close": 0.034234235, "volume": 3783.0}, {"date": "2019-12-17", "close": 0.034234235, "volume": 75395.0}, {"date": "2019-12-18", "close": 0.035212356, "volume": 104938.0}, {"date": "2019-12-19", "close": 0.032277993, "volume": 111638.0}, {"date": "2019-12-20", "close": 0.03912484, "volume": 589933.0}, {"date": "2019-12-23", "close": 0.040102961, "volume": 521408.0}, {"date": "2019-12-24", "close": 0.038146719, "volume": 47185.0}, {"date": "2019-12-27", "close": 0.03912484, "volume": 733731.0}, {"date": "2019-12-30", "close": 0.034234235, "volume": 332749.0}, {"date": "2020-01-06", "close": 0.034234235, "volume": 2760.0}, {"date": "2020-01-07", "close": 0.037168598, "volume": 68190.0}, {"date": "2020-01-08", "close": 0.038146719, "volume": 10406.0}, {"date": "2020-01-09", "close": 0.035212356, "volume": 177199.0}, {"date": "2020-01-10", "close": 0.034234235, "volume": 663204.0}, {"date": "2020-01-13", "close": 0.034234235, "volume": 78176.0}, {"date": "2020-01-14", "close": 0.034234235, "volume": 290951.0}, {"date": "2020-01-15", "close": 0.033256114, "volume": 239921.0}, {"date": "2020-01-17", "close": 0.037168598, "volume": 733684.0}, {"date": "2020-01-20", "close": 0.037168598, "volume": 577990.0}, {"date": "2020-01-21", "close": 0.033256114, "volume": 176238.0}, {"date": "2020-01-22", "close": 0.034234235, "volume": 155703.0}, {"date": "2020-01-23", "close": 0.034234235, "volume": 88961.0}, {"date": "2020-01-24", "close": 0.031299872, "volume": 1192116.0}, {"date": "2020-01-28", "close": 0.031299872, "volume": 89968.0}, {"date": "2020-01-29", "close": 0.031299872, "volume": 290500.0}, {"date": "2020-01-30", "close": 0.032277993, "volume": 405602.0}, {"date": "2020-01-31", "close": 0.030321751, "volume": 112461.0}, {"date": "2020-02-03", "close": 0.042059203, "volume": 2673421.0}, {"date": "2020-02-04", "close": 0.043037324, "volume": 2632294.0}, {"date": "2020-02-05", "close": 0.037168598, "volume": 845335.0}, {"date": "2020-02-06", "close": 0.038146719, "volume": 529540.0}, {"date": "2020-02-07", "close": 0.043037324, "volume": 878317.0}, {"date": "2020-02-10", "close": 0.041081082, "volume": 167509.0}, {"date": "2020-02-11", "close": 0.042059203, "volume": 1024083.0}, {"date": "2020-02-12", "close": 0.044015445, "volume": 106358.0}, {"date": "2020-02-13", "close": 0.045971687, "volume": 1063622.0}, {"date": "2020-02-14", "close": 0.046949808, "volume": 154263.0}, {"date": "2020-02-17", "close": 0.049884171, "volume": 640768.0}, {"date": "2020-02-18", "close": 0.05868726, "volume": 1008060.0}, {"date": "2020-02-19", "close": 0.062599744, "volume": 1382071.0}, {"date": "2020-02-20", "close": 0.063577865, "volume": 512307.0}, {"date": "2020-02-21", "close": 0.062599744, "volume": 271435.0}, {"date": "2020-02-24", "close": 0.062599744, "volume": 585996.0}, {"date": "2020-02-25", "close": 0.060643502, "volume": 271432.0}, {"date": "2020-02-26", "close": 0.057709139, "volume": 521184.0}, {"date": "2020-02-27", "close": 0.05868726, "volume": 385053.0}, {"date": "2020-02-28", "close": 0.056731018, "volume": 821721.0}, {"date": "2020-03-02", "close": 0.043037324, "volume": 1250655.0}, {"date": "2020-03-03", "close": 0.050862292, "volume": 220355.0}, {"date": "2020-03-04", "close": 0.046949808, "volume": 598531.0}, {"date": "2020-03-05", "close": 0.049884171, "volume": 145369.0}, {"date": "2020-03-06", "close": 0.050862292, "volume": 186295.0}, {"date": "2020-03-09", "close": 0.049884171, "volume": 920765.0}, {"date": "2020-03-10", "close": 0.049884171, "volume": 708682.0}, {"date": "2020-03-11", "close": 0.049884171, "volume": 259048.0}, {"date": "2020-03-12", "close": 0.045971687, "volume": 165699.0}, {"date": "2020-03-13", "close": 0.040102961, "volume": 418708.0}, {"date": "2020-03-18", "close": 0.049884171, "volume": 243788.0}, {"date": "2020-03-19", "close": 0.050862292, "volume": 532426.0}, {"date": "2020-03-20", "close": 0.04890605, "volume": 306920.0}, {"date": "2020-03-23", "close": 0.041081082, "volume": 405165.0}, {"date": "2020-03-25", "close": 0.045971687, "volume": 263477.0}, {"date": "2020-03-26", "close": 0.047927929, "volume": 304852.0}, {"date": "2020-03-27", "close": 0.047927929, "volume": 353481.0}, {"date": "2020-03-30", "close": 0.046949808, "volume": 27643.0}, {"date": "2020-03-31", "close": 0.046949808, "volume": 36095.0}, {"date": "2020-04-01", "close": 0.04890605, "volume": 709045.0}, {"date": "2020-04-02", "close": 0.047927929, "volume": 153355.0}, {"date": "2020-04-03", "close": 0.047927929, "volume": 219834.0}, {"date": "2020-04-06", "close": 0.04890605, "volume": 220077.0}, {"date": "2020-04-07", "close": 0.049884171, "volume": 762084.0}, {"date": "2020-04-08", "close": 0.050862292, "volume": 335750.0}, {"date": "2020-04-09", "close": 0.04890605, "volume": 204474.0}, {"date": "2020-04-14", "close": 0.051840413, "volume": 933277.0}, {"date": "2020-04-15", "close": 0.04890605, "volume": 1113958.0}, {"date": "2020-04-16", "close": 0.049884171, "volume": 442272.0}, {"date": "2020-04-17", "close": 0.049884171, "volume": 182598.0}, {"date": "2020-04-20", "close": 0.04890605, "volume": 366200.0}, {"date": "2020-04-21", "close": 0.04890605, "volume": 132908.0}, {"date": "2020-04-22", "close": 0.046949808, "volume": 318244.0}, {"date": "2020-04-24", "close": 0.051840413, "volume": 869888.0}, {"date": "2020-04-27", "close": 0.050862292, "volume": 2977121.0}, {"date": "2020-04-28", "close": 0.051840413, "volume": 258870.0}, {"date": "2020-04-29", "close": 0.051840413, "volume": 236397.0}, {"date": "2020-04-30", "close": 0.050862292, "volume": 463903.0}, {"date": "2020-05-01", "close": 0.055752897, "volume": 860471.0}, {"date": "2020-05-04", "close": 0.063577865, "volume": 1201023.0}, {"date": "2020-05-05", "close": 0.07824968, "volume": 1471235.0}, {"date": "2020-05-06", "close": 0.072380954, "volume": 371954.0}, {"date": "2020-05-07", "close": 0.069446591, "volume": 252035.0}, {"date": "2020-05-08", "close": 0.073359075, "volume": 191035.0}, {"date": "2020-05-11", "close": 0.073359075, "volume": 151500.0}, {"date": "2020-05-12", "close": 0.073359075, "volume": 110192.0}, {"date": "2020-05-13", "close": 0.081184043, "volume": 657153.0}, {"date": "2020-05-14", "close": 0.075315317, "volume": 1359375.0}, {"date": "2020-05-15", "close": 0.07824968, "volume": 348645.0}, {"date": "2020-05-18", "close": 0.093899616, "volume": 1743838.0}, {"date": "2020-05-19", "close": 0.0978121, "volume": 1806210.0}, {"date": "2020-05-20", "close": 0.112483915, "volume": 1728186.0}, {"date": "2020-05-21", "close": 0.11737452, "volume": 1358382.0}, {"date": "2020-05-22", "close": 0.12715573, "volume": 1372629.0}, {"date": "2020-05-25", "close": 0.141827545, "volume": 1314646.0}, {"date": "2020-05-26", "close": 0.112483915, "volume": 4262228.0}, {"date": "2020-05-27", "close": 0.141827545, "volume": 3708462.0}, {"date": "2020-05-28", "close": 0.132046335, "volume": 864467.0}, {"date": "2020-05-29", "close": 0.12715573, "volume": 306239.0}, {"date": "2020-06-01", "close": 0.132046335, "volume": 531243.0}, {"date": "2020-06-02", "close": 0.12715573, "volume": 248298.0}, {"date": "2020-06-03", "close": 0.122265125, "volume": 1461001.0}, {"date": "2020-06-04", "close": 0.11737452, "volume": 977367.0}, {"date": "2020-06-05", "close": 0.132046335, "volume": 228468.0}, {"date": "2020-06-09", "close": 0.11737452, "volume": 946901.0}, {"date": "2020-06-10", "close": 0.11737452, "volume": 639022.0}, {"date": "2020-06-11", "close": 0.122265125, "volume": 266057.0}, {"date": "2020-06-12", "close": 0.11737452, "volume": 707163.0}, {"date": "2020-06-15", "close": 0.10759331, "volume": 121523.0}, {"date": "2020-06-16", "close": 0.11737452, "volume": 261959.0}, {"date": "2020-06-17", "close": 0.11737452, "volume": 114109.0}, {"date": "2020-06-18", "close": 0.108724, "volume": 359005.0}, {"date": "2020-06-19", "close": 0.103782, "volume": 601834.0}, {"date": "2020-06-22", "close": 0.108724, "volume": 995901.0}, {"date": "2020-06-23", "close": 0.113666, "volume": 761034.0}, {"date": "2020-06-24", "close": 0.113666, "volume": 339636.0}, {"date": "2020-06-25", "close": 0.108724, "volume": 926633.0}, {"date": "2020-06-26", "close": 0.108724, "volume": 289258.0}, {"date": "2020-06-29", "close": 0.113666, "volume": 1012174.0}, {"date": "2020-06-30", "close": 0.113666, "volume": 171618.0}, {"date": "2020-07-01", "close": 0.12355, "volume": 1527838.0}, {"date": "2020-07-02", "close": 0.118608, "volume": 674343.0}, {"date": "2020-07-03", "close": 0.113666, "volume": 1166577.0}, {"date": "2020-07-06", "close": 0.118608, "volume": 208920.0}, {"date": "2020-07-07", "close": 0.12355, "volume": 972730.0}, {"date": "2020-07-08", "close": 0.12355, "volume": 2834170.0}, {"date": "2020-07-09", "close": 0.138376, "volume": 587795.0}, {"date": "2020-07-10", "close": 0.12355, "volume": 311953.0}, {"date": "2020-07-13", "close": 0.12355, "volume": 270839.0}, {"date": "2020-07-14", "close": 0.128492, "volume": 160902.0}, {"date": "2020-07-15", "close": 0.128492, "volume": 523053.0}, {"date": "2020-07-16", "close": 0.12355, "volume": 227102.0}, {"date": "2020-07-17", "close": 0.128492, "volume": 141189.0}, {"date": "2020-07-20", "close": 0.133434, "volume": 365608.0}, {"date": "2020-07-21", "close": 0.128492, "volume": 475360.0}, {"date": "2020-07-22", "close": 0.133434, "volume": 583400.0}, {"date": "2020-07-23", "close": 0.133434, "volume": 401717.0}, {"date": "2020-07-24", "close": 0.133434, "volume": 317211.0}, {"date": "2020-07-27", "close": 0.128492, "volume": 517143.0}, {"date": "2020-07-28", "close": 0.133434, "volume": 790119.0}, {"date": "2020-07-29", "close": 0.128492, "volume": 242470.0}, {"date": "2020-07-30", "close": 0.133434, "volume": 100605.0}, {"date": "2020-07-31", "close": 0.128492, "volume": 503125.0}, {"date": "2020-08-03", "close": 0.128492, "volume": 360757.0}, {"date": "2020-08-04", "close": 0.128492, "volume": 263158.0}, {"date": "2020-08-05", "close": 0.12355, "volume": 1035138.0}, {"date": "2020-08-06", "close": 0.128492, "volume": 1325366.0}, {"date": "2020-08-07", "close": 0.133434, "volume": 280708.0}, {"date": "2020-08-10", "close": 0.128492, "volume": 270018.0}, {"date": "2020-08-11", "close": 0.118608, "volume": 419654.0}, {"date": "2020-08-12", "close": 0.108724, "volume": 942738.0}, {"date": "2020-08-13", "close": 0.113666, "volume": 203582.0}, {"date": "2020-08-14", "close": 0.118608, "volume": 222289.0}, {"date": "2020-08-17", "close": 0.118608, "volume": 154541.0}, {"date": "2020-08-18", "close": 0.113666, "volume": 481062.0}, {"date": "2020-08-19", "close": 0.12355, "volume": 623690.0}, {"date": "2020-08-20", "close": 0.12355, "volume": 496828.0}, {"date": "2020-08-21", "close": 0.108724, "volume": 938423.0}, {"date": "2020-08-24", "close": 0.118608, "volume": 1109283.0}, {"date": "2020-08-25", "close": 0.118608, "volume": 758571.0}, {"date": "2020-08-26", "close": 0.118608, "volume": 452320.0}, {"date": "2020-08-27", "close": 0.118608, "volume": 1087998.0}, {"date": "2020-08-28", "close": 0.118608, "volume": 261497.0}, {"date": "2020-08-31", "close": 0.118608, "volume": 315409.0}, {"date": "2020-09-01", "close": 0.12355, "volume": 528655.0}, {"date": "2020-09-02", "close": 0.118608, "volume": 1276246.0}, {"date": "2020-09-03", "close": 0.113666, "volume": 792915.0}, {"date": "2020-09-04", "close": 0.118608, "volume": 350643.0}, {"date": "2020-09-07", "close": 0.138376, "volume": 2045953.0}, {"date": "2020-09-08", "close": 0.143318, "volume": 1116804.0}, {"date": "2020-09-09", "close": 0.138376, "volume": 809232.0}, {"date": "2020-09-10", "close": 0.143318, "volume": 601677.0}, {"date": "2020-09-11", "close": 0.133434, "volume": 1167507.0}, {"date": "2020-09-14", "close": 0.143318, "volume": 2084190.0}, {"date": "2020-09-15", "close": 0.163086, "volume": 1986483.0}, {"date": "2020-09-16", "close": 0.163086, "volume": 1731282.0}, {"date": "2020-09-17", "close": 0.163086, "volume": 937389.0}, {"date": "2020-09-18", "close": 0.168028, "volume": 878853.0}, {"date": "2020-09-21", "close": 0.168028, "volume": 846562.0}, {"date": "2020-09-22", "close": 0.168028, "volume": 291917.0}, {"date": "2020-09-23", "close": 0.158144, "volume": 704086.0}, {"date": "2020-09-24", "close": 0.168028, "volume": 923461.0}, {"date": "2020-09-25", "close": 0.17297, "volume": 456323.0}, {"date": "2020-09-28", "close": 0.182854, "volume": 797019.0}, {"date": "2020-09-29", "close": 0.19768, "volume": 2091544.0}, {"date": "2020-09-30", "close": 0.187796, "volume": 1169976.0}, {"date": "2020-10-01", "close": 0.187796, "volume": 1330616.0}, {"date": "2020-10-02", "close": 0.17297, "volume": 1082296.0}, {"date": "2020-10-05", "close": 0.187796, "volume": 676401.0}, {"date": "2020-10-06", "close": 0.192738, "volume": 900386.0}, {"date": "2020-10-07", "close": 0.177912, "volume": 1416586.0}, {"date": "2020-10-08", "close": 0.187796, "volume": 373261.0}, {"date": "2020-10-09", "close": 0.187796, "volume": 1078370.0}, {"date": "2020-10-12", "close": 0.19768, "volume": 408709.0}, {"date": "2020-10-13", "close": 0.217448, "volume": 1015667.0}, {"date": "2020-10-14", "close": 0.202622, "volume": 433197.0}, {"date": "2020-10-15", "close": 0.19768, "volume": 1644066.0}, {"date": "2020-10-16", "close": 0.202622, "volume": 364372.0}, {"date": "2020-10-19", "close": 0.19768, "volume": 342906.0}, {"date": "2020-10-20", "close": 0.202622, "volume": 1322350.0}, {"date": "2020-10-21", "close": 0.227332, "volume": 5405977.0}, {"date": "2020-10-22", "close": 0.227332, "volume": 753486.0}, {"date": "2020-10-23", "close": 0.22239, "volume": 843358.0}, {"date": "2020-10-26", "close": 0.22239, "volume": 476385.0}, {"date": "2020-10-27", "close": 0.217448, "volume": 725909.0}, {"date": "2020-10-28", "close": 0.19768, "volume": 638183.0}, {"date": "2020-10-29", "close": 0.202622, "volume": 364678.0}, {"date": "2020-10-30", "close": 0.187796, "volume": 1362948.0}, {"date": "2020-11-02", "close": 0.187796, "volume": 475792.0}, {"date": "2020-11-03", "close": 0.192738, "volume": 517263.0}, {"date": "2020-11-04", "close": 0.19768, "volume": 356908.0}, {"date": "2020-11-05", "close": 0.207564, "volume": 343671.0}, {"date": "2020-11-06", "close": 0.217448, "volume": 210908.0}, {"date": "2020-11-09", "close": 0.212506, "volume": 257535.0}, {"date": "2020-11-10", "close": 0.19768, "volume": 1031191.0}, {"date": "2020-11-11", "close": 0.202622, "volume": 243465.0}, {"date": "2020-11-12", "close": 0.192738, "volume": 353289.0}, {"date": "2020-11-13", "close": 0.19768, "volume": 25123.0}, {"date": "2020-11-16", "close": 0.19768, "volume": 3035.0}, {"date": "2020-11-17", "close": 0.19768, "volume": 379182.0}, {"date": "2020-11-18", "close": 0.192738, "volume": 112072.0}, {"date": "2020-11-19", "close": 0.182854, "volume": 98665.0}, {"date": "2020-11-20", "close": 0.192738, "volume": 314500.0}, {"date": "2020-11-23", "close": 0.192738, "volume": 57190.0}, {"date": "2020-11-24", "close": 0.182854, "volume": 741234.0}, {"date": "2020-11-25", "close": 0.177912, "volume": 414897.0}, {"date": "2020-11-26", "close": 0.17297, "volume": 870748.0}, {"date": "2020-11-27", "close": 0.17297, "volume": 277367.0}, {"date": "2020-11-30", "close": 0.168028, "volume": 623462.0}, {"date": "2020-12-01", "close": 0.163086, "volume": 494366.0}, {"date": "2020-12-02", "close": 0.163086, "volume": 322557.0}, {"date": "2020-12-03", "close": 0.158144, "volume": 72971.0}, {"date": "2020-12-04", "close": 0.163086, "volume": 272789.0}, {"date": "2020-12-07", "close": 0.163086, "volume": 25407.0}, {"date": "2020-12-08", "close": 0.163086, "volume": 107967.0}, {"date": "2020-12-09", "close": 0.177912, "volume": 999209.0}, {"date": "2020-12-10", "close": 0.177912, "volume": 267542.0}, {"date": "2020-12-11", "close": 0.177912, "volume": 189584.0}, {"date": "2020-12-14", "close": 0.177912, "volume": 311210.0}, {"date": "2020-12-15", "close": 0.17297, "volume": 32561.0}, {"date": "2020-12-16", "close": 0.177912, "volume": 24535.0}, {"date": "2020-12-17", "close": 0.17297, "volume": 64432.0}, {"date": "2020-12-18", "close": 0.177912, "volume": 416764.0}, {"date": "2020-12-21", "close": 0.1749468, "volume": 69696.0}, {"date": "2020-12-22", "close": 0.163086, "volume": 137722.0}, {"date": "2020-12-23", "close": 0.168028, "volume": 247462.0}, {"date": "2020-12-24", "close": 0.168028, "volume": 109425.0}, {"date": "2020-12-29", "close": 0.158144, "volume": 159313.0}, {"date": "2020-12-31", "close": 0.153202, "volume": 171411.0}, {"date": "2021-01-04", "close": 0.163086, "volume": 120117.0}, {"date": "2021-01-05", "close": 0.163086, "volume": 598549.0}, {"date": "2021-01-06", "close": 0.163086, "volume": 538873.0}, {"date": "2021-01-07", "close": 0.158144, "volume": 279777.0}, {"date": "2021-01-08", "close": 0.158144, "volume": 532022.0}, {"date": "2021-01-11", "close": 0.138376, "volume": 770552.0}, {"date": "2021-01-12", "close": 0.138376, "volume": 284449.0}, {"date": "2021-01-13", "close": 0.138376, "volume": 328294.0}, {"date": "2021-01-14", "close": 0.14826, "volume": 707877.0}, {"date": "2021-01-15", "close": 0.153202, "volume": 253428.0}, {"date": "2021-01-18", "close": 0.153202, "volume": 203501.0}, {"date": "2021-01-19", "close": 0.143318, "volume": 166327.0}, {"date": "2021-01-20", "close": 0.153202, "volume": 167089.0}, {"date": "2021-01-21", "close": 0.158144, "volume": 147044.0}, {"date": "2021-01-22", "close": 0.158144, "volume": 21297.0}, {"date": "2021-01-25", "close": 0.153202, "volume": 630633.0}, {"date": "2021-01-27", "close": 0.153202, "volume": 593340.0}, {"date": "2021-01-28", "close": 0.153202, "volume": 212801.0}, {"date": "2021-01-29", "close": 0.143318, "volume": 203257.0}, {"date": "2021-02-01", "close": 0.138376, "volume": 655052.0}, {"date": "2021-02-02", "close": 0.14826, "volume": 86612.0}, {"date": "2021-02-03", "close": 0.143318, "volume": 299575.0}, {"date": "2021-02-04", "close": 0.143318, "volume": 20132.0}, {"date": "2021-02-05", "close": 0.158144, "volume": 578557.0}, {"date": "2021-02-10", "close": 0.138376, "volume": 675627.0}, {"date": "2021-02-12", "close": 0.138376, "volume": 262379.0}, {"date": "2021-02-15", "close": 0.133434, "volume": 292585.0}, {"date": "2021-02-16", "close": 0.138376, "volume": 387942.0}, {"date": "2021-02-17", "close": 0.128492, "volume": 2021137.0}, {"date": "2021-02-18", "close": 0.12355, "volume": 1712452.0}, {"date": "2021-02-19", "close": 0.12355, "volume": 1012890.0}, {"date": "2021-02-22", "close": 0.128492, "volume": 488086.0}, {"date": "2021-02-23", "close": 0.118608, "volume": 1776173.0}, {"date": "2021-02-24", "close": 0.12355, "volume": 465702.0}, {"date": "2021-02-25", "close": 0.12355, "volume": 283518.0}, {"date": "2021-02-26", "close": 0.118608, "volume": 329553.0}, {"date": "2021-03-01", "close": 0.118608, "volume": 914718.0}, {"date": "2021-03-02", "close": 0.113666, "volume": 524326.0}, {"date": "2021-03-03", "close": 0.108724, "volume": 996764.0}, {"date": "2021-03-04", "close": 0.118608, "volume": 953385.0}, {"date": "2021-03-05", "close": 0.118608, "volume": 537665.0}, {"date": "2021-03-08", "close": 0.12355, "volume": 145396.0}, {"date": "2021-03-09", "close": 0.108724, "volume": 846479.0}, {"date": "2021-03-10", "close": 0.128492, "volume": 2376814.0}, {"date": "2021-03-11", "close": 0.128492, "volume": 738407.0}, {"date": "2021-03-12", "close": 0.12355, "volume": 179979.0}, {"date": "2021-03-15", "close": 0.118608, "volume": 388139.0}, {"date": "2021-03-16", "close": 0.118608, "volume": 38297.0}, {"date": "2021-03-17", "close": 0.128492, "volume": 141884.0}, {"date": "2021-03-18", "close": 0.12355, "volume": 377378.0}, {"date": "2021-03-19", "close": 0.12355, "volume": 321645.0}, {"date": "2021-03-22", "close": 0.118608, "volume": 118744.0}, {"date": "2021-03-23", "close": 0.113666, "volume": 458245.0}, {"date": "2021-03-24", "close": 0.12355, "volume": 275939.0}, {"date": "2021-03-25", "close": 0.12355, "volume": 54348.0}, {"date": "2021-03-26", "close": 0.12355, "volume": 103814.0}, {"date": "2021-03-29", "close": 0.113666, "volume": 102316.0}, {"date": "2021-03-30", "close": 0.12355, "volume": 118758.0}, {"date": "2021-03-31", "close": 0.113666, "volume": 1254521.0}, {"date": "2021-04-06", "close": 0.118608, "volume": 30251.0}, {"date": "2021-04-07", "close": 0.118608, "volume": 42493.0}, {"date": "2021-04-08", "close": 0.113666, "volume": 80939.0}, {"date": "2021-04-09", "close": 0.118608, "volume": 177044.0}, {"date": "2021-04-12", "close": 0.12355, "volume": 1251463.0}, {"date": "2021-04-13", "close": 0.12355, "volume": 797530.0}, {"date": "2021-04-14", "close": 0.12355, "volume": 1733025.0}, {"date": "2021-04-15", "close": 0.12355, "volume": 366032.0}, {"date": "2021-04-16", "close": 0.128492, "volume": 46232.0}, {"date": "2021-04-19", "close": 0.118608, "volume": 1898887.0}, {"date": "2021-04-20", "close": 0.12355, "volume": 76831.0}, {"date": "2021-04-21", "close": 0.118608, "volume": 101174.0}, {"date": "2021-04-22", "close": 0.118608, "volume": 543985.0}, {"date": "2021-04-23", "close": 0.118608, "volume": 253091.0}, {"date": "2021-04-26", "close": 0.118608, "volume": 169185.0}, {"date": "2021-04-27", "close": 0.113666, "volume": 53369.0}, {"date": "2021-04-28", "close": 0.118608, "volume": 232424.0}, {"date": "2021-04-29", "close": 0.113666, "volume": 91303.0}, {"date": "2021-04-30", "close": 0.118608, "volume": 316211.0}, {"date": "2021-05-03", "close": 0.113666, "volume": 21550.0}, {"date": "2021-05-04", "close": 0.118608, "volume": 990798.0}, {"date": "2021-05-05", "close": 0.113666, "volume": 20763.0}, {"date": "2021-05-06", "close": 0.113666, "volume": 347767.0}, {"date": "2021-05-07", "close": 0.118608, "volume": 253946.0}, {"date": "2021-05-10", "close": 0.113666, "volume": 380557.0}, {"date": "2021-05-11", "close": 0.108724, "volume": 482181.0}, {"date": "2021-05-12", "close": 0.108724, "volume": 786895.0}, {"date": "2021-05-13", "close": 0.103782, "volume": 162381.0}, {"date": "2021-05-14", "close": 0.118608, "volume": 555632.0}, {"date": "2021-05-17", "close": 0.108724, "volume": 71226.0}, {"date": "2021-05-18", "close": 0.108724, "volume": 77001.0}, {"date": "2021-05-19", "close": 0.108724, "volume": 361103.0}, {"date": "2021-05-20", "close": 0.118608, "volume": 305941.0}, {"date": "2021-05-21", "close": 0.118608, "volume": 629947.0}, {"date": "2021-05-24", "close": 0.118608, "volume": 353962.0}, {"date": "2021-05-25", "close": 0.118608, "volume": 199858.0}, {"date": "2021-05-26", "close": 0.118608, "volume": 105236.0}, {"date": "2021-05-27", "close": 0.128492, "volume": 1312745.0}, {"date": "2021-05-28", "close": 0.128492, "volume": 938672.0}, {"date": "2021-05-31", "close": 0.133434, "volume": 844376.0}, {"date": "2021-06-01", "close": 0.128492, "volume": 1113784.0}, {"date": "2021-06-02", "close": 0.133434, "volume": 327326.0}, {"date": "2021-06-03", "close": 0.138376, "volume": 1741374.0}, {"date": "2021-06-04", "close": 0.133434, "volume": 293114.0}, {"date": "2021-06-07", "close": 0.138376, "volume": 108956.0}, {"date": "2021-06-08", "close": 0.128492, "volume": 241956.0}, {"date": "2021-06-09", "close": 0.128492, "volume": 518254.0}, {"date": "2021-06-10", "close": 0.128492, "volume": 1997290.0}, {"date": "2021-06-11", "close": 0.133434, "volume": 102369.0}, {"date": "2021-06-15", "close": 0.133434, "volume": 678071.0}, {"date": "2021-06-16", "close": 0.128492, "volume": 435214.0}, {"date": "2021-06-17", "close": 0.128492, "volume": 57889.0}, {"date": "2021-06-18", "close": 0.128492, "volume": 18141.0}, {"date": "2021-06-21", "close": 0.118608, "volume": 157695.0}, {"date": "2021-06-22", "close": 0.128492, "volume": 111228.0}, {"date": "2021-06-23", "close": 0.12355, "volume": 5877.0}, {"date": "2021-06-24", "close": 0.12355, "volume": 91887.0}, {"date": "2021-06-25", "close": 0.12355, "volume": 154780.0}, {"date": "2021-06-28", "close": 0.118608, "volume": 251633.0}, {"date": "2021-06-29", "close": 0.113666, "volume": 8586.0}, {"date": "2021-06-30", "close": 0.113666, "volume": 603874.0}, {"date": "2021-07-01", "close": 0.118608, "volume": 303915.0}, {"date": "2021-07-02", "close": 0.118608, "volume": 30352.0}, {"date": "2021-07-05", "close": 0.118608, "volume": 909474.0}, {"date": "2021-07-06", "close": 0.118608, "volume": 97153.0}, {"date": "2021-07-07", "close": 0.113666, "volume": 31447.0}, {"date": "2021-07-08", "close": 0.113666, "volume": 2023.0}, {"date": "2021-07-09", "close": 0.113666, "volume": 130955.0}, {"date": "2021-07-12", "close": 0.118608, "volume": 75222.0}, {"date": "2021-07-13", "close": 0.113666, "volume": 50511.0}, {"date": "2021-07-14", "close": 0.138376, "volume": 164648049.0}, {"date": "2021-07-15", "close": 0.158144, "volume": 4287395.0}, {"date": "2021-07-16", "close": 0.143318, "volume": 2191625.0}, {"date": "2021-07-19", "close": 0.14826, "volume": 432012.0}, {"date": "2021-07-20", "close": 0.14826, "volume": 228673.0}, {"date": "2021-07-21", "close": 0.138376, "volume": 562282.0}, {"date": "2021-07-22", "close": 0.133434, "volume": 619767.0}, {"date": "2021-07-23", "close": 0.138376, "volume": 473747.0}, {"date": "2021-07-26", "close": 0.138376, "volume": 53579.0}, {"date": "2021-07-27", "close": 0.138376, "volume": 204251.0}, {"date": "2021-07-28", "close": 0.133434, "volume": 389509.0}, {"date": "2021-07-29", "close": 0.138376, "volume": 521245.0}, {"date": "2021-07-30", "close": 0.143318, "volume": 1047068.0}, {"date": "2021-08-02", "close": 0.138376, "volume": 485275.0}, {"date": "2021-08-03", "close": 0.138376, "volume": 480567.0}, {"date": "2021-08-04", "close": 0.138376, "volume": 156474.0}, {"date": "2021-08-05", "close": 0.133434, "volume": 45199.0}, {"date": "2021-08-06", "close": 0.133434, "volume": 419327.0}, {"date": "2021-08-09", "close": 0.12355, "volume": 1168506.0}, {"date": "2021-08-10", "close": 0.12355, "volume": 416845.0}, {"date": "2021-08-11", "close": 0.12355, "volume": 313257.0}, {"date": "2021-08-12", "close": 0.12355, "volume": 268437.0}, {"date": "2021-08-13", "close": 0.118608, "volume": 348334.0}, {"date": "2021-08-16", "close": 0.128492, "volume": 1387778.0}, {"date": "2021-08-17", "close": 0.128492, "volume": 73936.0}, {"date": "2021-08-18", "close": 0.118608, "volume": 87358.0}, {"date": "2021-08-19", "close": 0.113666, "volume": 2523853.0}, {"date": "2021-08-20", "close": 0.108724, "volume": 162249.0}, {"date": "2021-08-23", "close": 0.108724, "volume": 685104.0}, {"date": "2021-08-24", "close": 0.113666, "volume": 95924.0}, {"date": "2021-08-25", "close": 0.113666, "volume": 77157.0}, {"date": "2021-08-26", "close": 0.113666, "volume": 7883.0}, {"date": "2021-08-27", "close": 0.113666, "volume": 23054.0}, {"date": "2021-08-30", "close": 0.113666, "volume": 300192.0}, {"date": "2021-08-31", "close": 0.113666, "volume": 25732.0}, {"date": "2021-09-01", "close": 0.118608, "volume": 543606.0}, {"date": "2021-09-02", "close": 0.118608, "volume": 669011.0}, {"date": "2021-09-03", "close": 0.118608, "volume": 1302430.0}, {"date": "2021-09-06", "close": 0.113666, "volume": 391952.0}, {"date": "2021-09-07", "close": 0.118608, "volume": 104718.0}, {"date": "2021-09-08", "close": 0.118608, "volume": 308153.0}, {"date": "2021-09-09", "close": 0.113666, "volume": 685260.0}, {"date": "2021-09-10", "close": 0.118608, "volume": 588103.0}, {"date": "2021-09-13", "close": 0.108724, "volume": 450377.0}, {"date": "2021-09-14", "close": 0.108724, "volume": 543595.0}, {"date": "2021-09-15", "close": 0.108724, "volume": 278377.0}, {"date": "2021-09-16", "close": 0.108724, "volume": 99929.0}, {"date": "2021-09-17", "close": 0.103782, "volume": 351342.0}, {"date": "2021-09-20", "close": 0.103782, "volume": 553894.0}, {"date": "2021-09-21", "close": 0.103782, "volume": 52146.0}, {"date": "2021-09-22", "close": 0.103782, "volume": 333628.0}, {"date": "2021-09-23", "close": 0.108724, "volume": 174156.0}, {"date": "2021-09-24", "close": 0.108724, "volume": 444522.0}, {"date": "2021-09-27", "close": 0.103782, "volume": 587688.0}, {"date": "2021-09-28", "close": 0.108724, "volume": 135468.0}, {"date": "2021-09-29", "close": 0.108724, "volume": 165746.0}, {"date": "2021-09-30", "close": 0.103782, "volume": 349982.0}, {"date": "2021-10-01", "close": 0.103782, "volume": 250812.0}, {"date": "2021-10-04", "close": 0.0968632, "volume": 943930.0}, {"date": "2021-10-05", "close": 0.0968632, "volume": 915471.0}, {"date": "2021-10-06", "close": 0.103782, "volume": 701443.0}, {"date": "2021-10-07", "close": 0.12355, "volume": 6337671.0}, {"date": "2021-10-08", "close": 0.128492, "volume": 2222499.0}, {"date": "2021-10-11", "close": 0.113666, "volume": 1956366.0}, {"date": "2021-10-12", "close": 0.113666, "volume": 724886.0}, {"date": "2021-10-13", "close": 0.113666, "volume": 446428.0}, {"date": "2021-10-14", "close": 0.115, "volume": 744756.0}, {"date": "2021-10-15", "close": 0.125, "volume": 632409.0}, {"date": "2021-10-18", "close": 0.12, "volume": 159502.0}, {"date": "2021-10-19", "close": 0.12, "volume": 234546.0}, {"date": "2021-10-20", "close": 0.12, "volume": 723362.0}, {"date": "2021-10-21", "close": 0.12, "volume": 1283112.0}, {"date": "2021-10-22", "close": 0.12, "volume": 150070.0}, {"date": "2021-10-25", "close": 0.125, "volume": 574767.0}, {"date": "2021-10-26", "close": 0.12, "volume": 153858.0}, {"date": "2021-10-27", "close": 0.12, "volume": 1348874.0}, {"date": "2021-10-28", "close": 0.125, "volume": 761421.0}, {"date": "2021-10-29", "close": 0.12, "volume": 119704.0}, {"date": "2021-11-01", "close": 0.12, "volume": 202753.0}, {"date": "2021-11-02", "close": 0.12, "volume": 191743.0}, {"date": "2021-11-03", "close": 0.12, "volume": 112733.0}, {"date": "2021-11-04", "close": 0.12, "volume": 2441595.0}, {"date": "2021-11-05", "close": 0.12, "volume": 867613.0}, {"date": "2021-11-08", "close": 0.115, "volume": 421364.0}, {"date": "2021-11-09", "close": 0.115, "volume": 711250.0}, {"date": "2021-11-10", "close": 0.115, "volume": 695493.0}, {"date": "2021-11-11", "close": 0.115, "volume": 258266.0}, {"date": "2021-11-12", "close": 0.115, "volume": 901611.0}, {"date": "2021-11-15", "close": 0.12, "volume": 927982.0}, {"date": "2021-11-16", "close": 0.11, "volume": 983374.0}, {"date": "2021-11-17", "close": 0.11, "volume": 74180.0}, {"date": "2021-11-18", "close": 0.11, "volume": 739722.0}, {"date": "2021-11-19", "close": 0.11, "volume": 503461.0}, {"date": "2021-11-22", "close": 0.105, "volume": 1232844.0}, {"date": "2021-11-23", "close": 0.105, "volume": 397236.0}, {"date": "2021-11-24", "close": 0.105, "volume": 307904.0}, {"date": "2021-11-25", "close": 0.1075, "volume": 145000.0}, {"date": "2021-11-26", "close": 0.105, "volume": 15982.0}, {"date": "2021-11-29", "close": 0.105, "volume": 430991.0}, {"date": "2021-11-30", "close": 0.11, "volume": 357832.0}, {"date": "2021-12-01", "close": 0.115, "volume": 218935.0}, {"date": "2021-12-02", "close": 0.105, "volume": 641984.0}, {"date": "2021-12-03", "close": 0.105, "volume": 193069.0}, {"date": "2021-12-06", "close": 0.105, "volume": 252046.0}, {"date": "2021-12-07", "close": 0.11, "volume": 170214.0}, {"date": "2021-12-08", "close": 0.105, "volume": 317509.0}, {"date": "2021-12-09", "close": 0.11, "volume": 128193.0}, {"date": "2021-12-10", "close": 0.105, "volume": 141451.0}, {"date": "2021-12-13", "close": 0.1075, "volume": 101339.0}, {"date": "2021-12-14", "close": 0.105, "volume": 1808.0}, {"date": "2021-12-15", "close": 0.105, "volume": 114420.0}, {"date": "2021-12-16", "close": 0.105, "volume": 154159.0}, {"date": "2021-12-17", "close": 0.105, "volume": 113364.0}, {"date": "2021-12-20", "close": 0.1, "volume": 1013948.0}, {"date": "2021-12-21", "close": 0.098, "volume": 1526088.0}, {"date": "2021-12-22", "close": 0.1, "volume": 41784.0}, {"date": "2021-12-23", "close": 0.1, "volume": 127221.0}, {"date": "2021-12-24", "close": 0.105, "volume": 145750.0}, {"date": "2021-12-29", "close": 0.105, "volume": 988233.0}, {"date": "2021-12-30", "close": 0.105, "volume": 588723.0}, {"date": "2021-12-31", "close": 0.11, "volume": 309723.0}, {"date": "2022-01-04", "close": 0.105, "volume": 157351.0}, {"date": "2022-01-05", "close": 0.11, "volume": 810254.0}, {"date": "2022-01-06", "close": 0.11, "volume": 440660.0}, {"date": "2022-01-07", "close": 0.115, "volume": 2035037.0}, {"date": "2022-01-10", "close": 0.12, "volume": 220858.0}, {"date": "2022-01-11", "close": 0.12, "volume": 22366.0}, {"date": "2022-01-12", "close": 0.12, "volume": 12747.0}, {"date": "2022-01-13", "close": 0.12, "volume": 1666114.0}, {"date": "2022-01-14", "close": 0.115, "volume": 93385.0}, {"date": "2022-01-17", "close": 0.115, "volume": 1538.0}, {"date": "2022-01-18", "close": 0.11, "volume": 64618.0}, {"date": "2022-01-19", "close": 0.11, "volume": 350126.0}, {"date": "2022-01-20", "close": 0.115, "volume": 218578.0}, {"date": "2022-01-21", "close": 0.115, "volume": 51154.0}, {"date": "2022-01-24", "close": 0.11, "volume": 473448.0}, {"date": "2022-01-25", "close": 0.11, "volume": 966815.0}, {"date": "2022-01-27", "close": 0.105, "volume": 598278.0}, {"date": "2022-01-28", "close": 0.1, "volume": 1297613.0}, {"date": "2022-01-31", "close": 0.11, "volume": 715981.0}, {"date": "2022-02-02", "close": 0.105, "volume": 65919.0}, {"date": "2022-02-03", "close": 0.105, "volume": 149900.0}, {"date": "2022-02-04", "close": 0.1, "volume": 348780.0}, {"date": "2022-02-07", "close": 0.1, "volume": 226613.0}, {"date": "2022-02-08", "close": 0.105, "volume": 299647.0}, {"date": "2022-02-09", "close": 0.098, "volume": 643956.0}, {"date": "2022-02-10", "close": 0.1, "volume": 676487.0}, {"date": "2022-02-11", "close": 0.105, "volume": 850521.0}, {"date": "2022-02-14", "close": 0.105, "volume": 338052.0}, {"date": "2022-02-15", "close": 0.105, "volume": 31127.0}, {"date": "2022-02-16", "close": 0.1, "volume": 531268.0}, {"date": "2022-02-17", "close": 0.105, "volume": 164352.0}, {"date": "2022-02-18", "close": 0.105, "volume": 560930.0}, {"date": "2022-02-21", "close": 0.105, "volume": 329514.0}, {"date": "2022-02-22", "close": 0.105, "volume": 635929.0}, {"date": "2022-02-23", "close": 0.105, "volume": 892584.0}, {"date": "2022-02-24", "close": 0.105, "volume": 675687.0}, {"date": "2022-02-25", "close": 0.095, "volume": 636118.0}, {"date": "2022-02-28", "close": 0.1, "volume": 1019812.0}, {"date": "2022-03-02", "close": 0.093, "volume": 568465.0}, {"date": "2022-03-03", "close": 0.095, "volume": 253102.0}, {"date": "2022-03-04", "close": 0.095, "volume": 353798.0}, {"date": "2022-03-07", "close": 0.093, "volume": 126040.0}, {"date": "2022-03-08", "close": 0.093, "volume": 519793.0}, {"date": "2022-03-09", "close": 0.095, "volume": 425671.0}, {"date": "2022-03-10", "close": 0.098, "volume": 72778.0}, {"date": "2022-03-11", "close": 0.095, "volume": 12266.0}, {"date": "2022-03-14", "close": 0.097, "volume": 116753.0}, {"date": "2022-03-15", "close": 0.098, "volume": 207852.0}, {"date": "2022-03-17", "close": 0.097, "volume": 200000.0}, {"date": "2022-03-18", "close": 0.1025, "volume": 955836.0}, {"date": "2022-03-21", "close": 0.105, "volume": 5244.0}, {"date": "2022-03-22", "close": 0.1, "volume": 527992.0}, {"date": "2022-03-23", "close": 0.099, "volume": 397934.0}, {"date": "2022-03-24", "close": 0.098, "volume": 328732.0}, {"date": "2022-03-25", "close": 0.098, "volume": 222527.0}, {"date": "2022-03-29", "close": 0.095, "volume": 13758.0}, {"date": "2022-03-30", "close": 0.095, "volume": 427250.0}, {"date": "2022-03-31", "close": 0.096, "volume": 279140.0}, {"date": "2022-04-01", "close": 0.093, "volume": 84422.0}, {"date": "2022-04-04", "close": 0.091, "volume": 803481.0}, {"date": "2022-04-05", "close": 0.088, "volume": 353050.0}, {"date": "2022-04-06", "close": 0.09, "volume": 51040.0}, {"date": "2022-04-07", "close": 0.088, "volume": 82084.0}, {"date": "2022-04-08", "close": 0.088, "volume": 196371.0}, {"date": "2022-04-11", "close": 0.089, "volume": 392272.0}, {"date": "2022-04-12", "close": 0.095, "volume": 1160808.0}, {"date": "2022-04-13", "close": 0.096, "volume": 123688.0}, {"date": "2022-04-14", "close": 0.094, "volume": 2285380.0}, {"date": "2022-04-19", "close": 0.097, "volume": 354753.0}, {"date": "2022-04-20", "close": 0.093, "volume": 192346.0}, {"date": "2022-04-21", "close": 0.093, "volume": 88663.0}, {"date": "2022-04-22", "close": 0.093, "volume": 86556.0}, {"date": "2022-04-26", "close": 0.091, "volume": 273433.0}, {"date": "2022-04-27", "close": 0.09, "volume": 313792.0}, {"date": "2022-04-28", "close": 0.088, "volume": 307938.0}, {"date": "2022-04-29", "close": 0.083, "volume": 1089348.0}, {"date": "2022-05-02", "close": 0.083, "volume": 377996.0}, {"date": "2022-05-03", "close": 0.079, "volume": 234366.0}, {"date": "2022-05-04", "close": 0.079, "volume": 255294.0}, {"date": "2022-05-05", "close": 0.079, "volume": 1332233.0}, {"date": "2022-05-06", "close": 0.078, "volume": 585493.0}, {"date": "2022-05-09", "close": 0.078, "volume": 279783.0}, {"date": "2022-05-10", "close": 0.078, "volume": 780333.0}, {"date": "2022-05-11", "close": 0.078, "volume": 310057.0}, {"date": "2022-05-12", "close": 0.082, "volume": 489292.0}, {"date": "2022-05-13", "close": 0.08, "volume": 339693.0}, {"date": "2022-05-16", "close": 0.078, "volume": 37614.0}, {"date": "2022-05-17", "close": 0.078, "volume": 149579.0}, {"date": "2022-05-18", "close": 0.078, "volume": 35447.0}, {"date": "2022-05-19", "close": 0.079, "volume": 51526.0}, {"date": "2022-05-20", "close": 0.0795, "volume": 222978.0}, {"date": "2022-05-23", "close": 0.078, "volume": 337750.0}, {"date": "2022-05-24", "close": 0.078, "volume": 832073.0}, {"date": "2022-05-25", "close": 0.08, "volume": 454848.0}, {"date": "2022-05-26", "close": 0.08, "volume": 906065.0}, {"date": "2022-05-27", "close": 0.08, "volume": 523422.0}, {"date": "2022-05-30", "close": 0.079, "volume": 181016.0}, {"date": "2022-05-31", "close": 0.079, "volume": 255244.0}, {"date": "2022-06-01", "close": 0.082, "volume": 475656.0}, {"date": "2022-06-02", "close": 0.083, "volume": 416084.0}, {"date": "2022-06-03", "close": 0.078, "volume": 539882.0}, {"date": "2022-06-06", "close": 0.079, "volume": 212930.0}, {"date": "2022-06-07", "close": 0.078, "volume": 597228.0}, {"date": "2022-06-08", "close": 0.077, "volume": 1007190.0}, {"date": "2022-06-09", "close": 0.078, "volume": 1440323.0}, {"date": "2022-06-10", "close": 0.078, "volume": 544833.0}, {"date": "2022-06-14", "close": 0.079, "volume": 111897.0}, {"date": "2022-06-15", "close": 0.08, "volume": 640665.0}, {"date": "2022-06-16", "close": 0.08, "volume": 393458.0}, {"date": "2022-06-17", "close": 0.077, "volume": 9030887.0}, {"date": "2022-06-20", "close": 0.075, "volume": 161784.0}, {"date": "2022-06-21", "close": 0.071, "volume": 414505.0}, {"date": "2022-06-22", "close": 0.071, "volume": 155734.0}, {"date": "2022-06-23", "close": 0.071, "volume": 658611.0}, {"date": "2022-06-24", "close": 0.071, "volume": 495560.0}, {"date": "2022-06-27", "close": 0.071, "volume": 68725.0}, {"date": "2022-06-28", "close": 0.071, "volume": 686567.0}, {"date": "2022-06-29", "close": 0.072, "volume": 188019.0}, {"date": "2022-06-30", "close": 0.067, "volume": 529710.0}, {"date": "2022-07-01", "close": 0.072, "volume": 142368.0}, {"date": "2022-07-04", "close": 0.071, "volume": 44769.0}, {"date": "2022-07-05", "close": 0.077, "volume": 938679.0}, {"date": "2022-07-06", "close": 0.078, "volume": 219650.0}, {"date": "2022-07-07", "close": 0.082, "volume": 112149.0}, {"date": "2022-07-08", "close": 0.08, "volume": 235095.0}, {"date": "2022-07-11", "close": 0.083, "volume": 325866.0}, {"date": "2022-07-12", "close": 0.081, "volume": 145605.0}, {"date": "2022-07-13", "close": 0.081, "volume": 52360.0}, {"date": "2022-07-15", "close": 0.081, "volume": 17181.0}, {"date": "2022-07-18", "close": 0.08, "volume": 188035.0}, {"date": "2022-07-19", "close": 0.08, "volume": 128865.0}, {"date": "2022-07-20", "close": 0.079, "volume": 59381.0}, {"date": "2022-07-21", "close": 0.074, "volume": 564740.0}, {"date": "2022-07-22", "close": 0.078, "volume": 22276.0}, {"date": "2022-07-25", "close": 0.078, "volume": 97000.0}, {"date": "2022-07-26", "close": 0.083, "volume": 863497.0}, {"date": "2022-07-27", "close": 0.084, "volume": 30012.0}, {"date": "2022-07-28", "close": 0.086, "volume": 665428.0}, {"date": "2022-07-29", "close": 0.088, "volume": 417285.0}, {"date": "2022-08-01", "close": 0.088, "volume": 342461.0}, {"date": "2022-08-02", "close": 0.091, "volume": 101563.0}, {"date": "2022-08-03", "close": 0.088, "volume": 48640.0}, {"date": "2022-08-04", "close": 0.09, "volume": 762334.0}, {"date": "2022-08-05", "close": 0.088, "volume": 27735.0}, {"date": "2022-08-08", "close": 0.09, "volume": 272360.0}, {"date": "2022-08-09", "close": 0.09, "volume": 69100.0}, {"date": "2022-08-10", "close": 0.095, "volume": 180061.0}, {"date": "2022-08-11", "close": 0.095, "volume": 52500.0}, {"date": "2022-08-12", "close": 0.09, "volume": 530469.0}, {"date": "2022-08-15", "close": 0.091, "volume": 465356.0}, {"date": "2022-08-18", "close": 0.078, "volume": 2010145.0}, {"date": "2022-08-19", "close": 0.076, "volume": 167071.0}, {"date": "2022-08-22", "close": 0.075, "volume": 508167.0}, {"date": "2022-08-23", "close": 0.075, "volume": 152233.0}, {"date": "2022-08-24", "close": 0.075, "volume": 507188.0}, {"date": "2022-08-25", "close": 0.073, "volume": 608442.0}, {"date": "2022-08-26", "close": 0.073, "volume": 656439.0}, {"date": "2022-08-29", "close": 0.073, "volume": 6022.0}, {"date": "2022-08-30", "close": 0.075, "volume": 460875.0}, {"date": "2022-08-31", "close": 0.075, "volume": 87700.0}, {"date": "2022-09-01", "close": 0.075, "volume": 5309.0}, {"date": "2022-09-02", "close": 0.073, "volume": 6000.0}, {"date": "2022-09-06", "close": 0.074, "volume": 112500.0}, {"date": "2022-09-07", "close": 0.074, "volume": 25390.0}, {"date": "2022-09-08", "close": 0.073, "volume": 142569.0}, {"date": "2022-09-09", "close": 0.074, "volume": 157645.0}, {"date": "2022-09-12", "close": 0.075, "volume": 250698.0}, {"date": "2022-09-13", "close": 0.072, "volume": 231520.0}, {"date": "2022-09-14", "close": 0.07, "volume": 274600.0}, {"date": "2022-09-15", "close": 0.072, "volume": 445376.0}, {"date": "2022-09-16", "close": 0.073, "volume": 77492.0}, {"date": "2022-09-19", "close": 0.073, "volume": 135392.0}, {"date": "2022-09-23", "close": 0.073, "volume": 591885.0}, {"date": "2022-09-26", "close": 0.067, "volume": 144100.0}, {"date": "2022-09-27", "close": 0.067, "volume": 76990.0}, {"date": "2022-09-28", "close": 0.067, "volume": 50000.0}, {"date": "2022-09-29", "close": 0.068, "volume": 120000.0}, {"date": "2022-09-30", "close": 0.073, "volume": 165393.0}, {"date": "2022-10-03", "close": 0.073, "volume": 6.0}, {"date": "2022-10-04", "close": 0.071, "volume": 70000.0}, {"date": "2022-10-05", "close": 0.074, "volume": 255962.0}, {"date": "2022-10-06", "close": 0.074, "volume": 384337.0}, {"date": "2022-10-07", "close": 0.07, "volume": 677946.0}, {"date": "2022-10-10", "close": 0.07, "volume": 99784.0}, {"date": "2022-10-11", "close": 0.073, "volume": 168925.0}, {"date": "2022-10-12", "close": 0.074, "volume": 400000.0}, {"date": "2022-10-13", "close": 0.073, "volume": 362230.0}, {"date": "2022-10-14", "close": 0.074, "volume": 327742.0}, {"date": "2022-10-17", "close": 0.075, "volume": 177829.0}, {"date": "2022-10-18", "close": 0.074, "volume": 250000.0}, {"date": "2022-10-19", "close": 0.074, "volume": 26272.0}, {"date": "2022-10-20", "close": 0.075, "volume": 143370.0}, {"date": "2022-10-21", "close": 0.079, "volume": 764680.0}, {"date": "2022-10-24", "close": 0.079, "volume": 613238.0}, {"date": "2022-10-25", "close": 0.078, "volume": 254365.0}, {"date": "2022-10-26", "close": 0.08, "volume": 440567.0}, {"date": "2022-10-28", "close": 0.078, "volume": 508655.0}, {"date": "2022-10-31", "close": 0.08, "volume": 172326.0}, {"date": "2022-11-01", "close": 0.08, "volume": 1069278.0}, {"date": "2022-11-02", "close": 0.08, "volume": 325682.0}, {"date": "2022-11-03", "close": 0.081, "volume": 641384.0}, {"date": "2022-11-04", "close": 0.08, "volume": 1095161.0}, {"date": "2022-11-07", "close": 0.077, "volume": 298861.0}, {"date": "2022-11-08", "close": 0.077, "volume": 54142.0}, {"date": "2022-11-09", "close": 0.077, "volume": 108123.0}, {"date": "2022-11-11", "close": 0.078, "volume": 1358764.0}, {"date": "2022-11-14", "close": 0.079, "volume": 317168.0}, {"date": "2022-11-15", "close": 0.079, "volume": 298394.0}, {"date": "2022-11-16", "close": 0.079, "volume": 227765.0}, {"date": "2022-11-18", "close": 0.078, "volume": 75833.0}, {"date": "2022-11-21", "close": 0.08, "volume": 216255.0}, {"date": "2022-11-22", "close": 0.08, "volume": 52506.0}, {"date": "2022-11-23", "close": 0.08, "volume": 27705.0}, {"date": "2022-11-24", "close": 0.076, "volume": 209224.0}, {"date": "2022-11-25", "close": 0.078, "volume": 74077.0}, {"date": "2022-11-28", "close": 0.076, "volume": 400518.0}, {"date": "2022-11-29", "close": 0.076, "volume": 510136.0}, {"date": "2022-11-30", "close": 0.074, "volume": 150110.0}, {"date": "2022-12-01", "close": 0.073, "volume": 279121.0}, {"date": "2022-12-02", "close": 0.075, "volume": 705582.0}, {"date": "2022-12-05", "close": 0.075, "volume": 741640.0}, {"date": "2022-12-06", "close": 0.075, "volume": 55239.0}, {"date": "2022-12-07", "close": 0.075, "volume": 194466.0}, {"date": "2022-12-08", "close": 0.075, "volume": 703459.0}, {"date": "2022-12-09", "close": 0.075, "volume": 89528.0}, {"date": "2022-12-12", "close": 0.068, "volume": 1280357.0}, {"date": "2022-12-13", "close": 0.068, "volume": 38090.0}, {"date": "2022-12-14", "close": 0.07, "volume": 1094477.0}, {"date": "2022-12-15", "close": 0.068, "volume": 573187.0}, {"date": "2022-12-16", "close": 0.068, "volume": 144955.0}, {"date": "2022-12-19", "close": 0.066, "volume": 329069.0}, {"date": "2022-12-20", "close": 0.066, "volume": 11094.0}, {"date": "2022-12-21", "close": 0.066, "volume": 67286.0}, {"date": "2022-12-22", "close": 0.066, "volume": 261023.0}, {"date": "2022-12-23", "close": 0.063, "volume": 318386.0}, {"date": "2022-12-28", "close": 0.065, "volume": 197296.0}, {"date": "2022-12-30", "close": 0.065, "volume": 147147.0}, {"date": "2023-01-03", "close": 0.065, "volume": 179800.0}, {"date": "2023-01-04", "close": 0.064, "volume": 92353.0}, {"date": "2023-01-05", "close": 0.063, "volume": 54862.0}, {"date": "2023-01-09", "close": 0.065, "volume": 293282.0}, {"date": "2023-01-10", "close": 0.063, "volume": 15000.0}, {"date": "2023-01-11", "close": 0.063, "volume": 72130.0}, {"date": "2023-01-12", "close": 0.06, "volume": 146679.0}, {"date": "2023-01-13", "close": 0.063, "volume": 19003.0}, {"date": "2023-01-16", "close": 0.063, "volume": 362382.0}, {"date": "2023-01-17", "close": 0.0615, "volume": 525163.0}, {"date": "2023-01-18", "close": 0.054, "volume": 48523239.0}, {"date": "2023-01-19", "close": 0.054, "volume": 382563.0}, {"date": "2023-01-20", "close": 0.055, "volume": 197146.0}, {"date": "2023-01-23", "close": 0.055, "volume": 496026.0}, {"date": "2023-01-24", "close": 0.055, "volume": 428627.0}, {"date": "2023-01-25", "close": 0.053, "volume": 1014219.0}, {"date": "2023-01-27", "close": 0.055, "volume": 800150.0}, {"date": "2023-01-30", "close": 0.055, "volume": 450009.0}, {"date": "2023-01-31", "close": 0.054, "volume": 549806.0}, {"date": "2023-02-01", "close": 0.054, "volume": 875227.0}, {"date": "2023-02-02", "close": 0.053, "volume": 690572.0}, {"date": "2023-02-03", "close": 0.053, "volume": 1333993.0}, {"date": "2023-02-06", "close": 0.052, "volume": 256404.0}, {"date": "2023-02-07", "close": 0.052, "volume": 1125685.0}, {"date": "2023-02-08", "close": 0.053, "volume": 68244.0}, {"date": "2023-02-09", "close": 0.053, "volume": 420000.0}, {"date": "2023-02-10", "close": 0.054, "volume": 145810.0}, {"date": "2023-02-13", "close": 0.054, "volume": 98051.0}, {"date": "2023-02-14", "close": 0.054, "volume": 101390.0}, {"date": "2023-02-15", "close": 0.051, "volume": 523693.0}, {"date": "2023-02-16", "close": 0.051, "volume": 283450.0}, {"date": "2023-02-17", "close": 0.05, "volume": 63589.0}, {"date": "2023-02-20", "close": 0.052, "volume": 55691.0}, {"date": "2023-02-21", "close": 0.048, "volume": 283933.0}, {"date": "2023-02-22", "close": 0.052, "volume": 90000.0}, {"date": "2023-02-23", "close": 0.052, "volume": 111850.0}, {"date": "2023-02-27", "close": 0.052, "volume": 19173.0}, {"date": "2023-02-28", "close": 0.052, "volume": 19173.0}, {"date": "2023-03-01", "close": 0.052, "volume": 17250.0}, {"date": "2023-03-08", "close": 0.051, "volume": 421353.0}, {"date": "2023-03-09", "close": 0.05, "volume": 103859.0}, {"date": "2023-03-13", "close": 0.05, "volume": 10.0}, {"date": "2023-03-14", "close": 0.046, "volume": 543159.0}, {"date": "2023-03-15", "close": 0.045, "volume": 336495.0}, {"date": "2023-03-16", "close": 0.045, "volume": 122169.0}, {"date": "2023-03-17", "close": 0.045, "volume": 6016.0}, {"date": "2023-03-20", "close": 0.043, "volume": 192276.0}, {"date": "2023-03-21", "close": 0.044, "volume": 25000.0}, {"date": "2023-03-22", "close": 0.046, "volume": 51287.0}, {"date": "2023-03-23", "close": 0.046, "volume": 211710.0}, {"date": "2023-03-24", "close": 0.044, "volume": 405718.0}, {"date": "2023-03-27", "close": 0.043, "volume": 198183.0}, {"date": "2023-03-28", "close": 0.044, "volume": 182509.0}, {"date": "2023-03-29", "close": 0.04, "volume": 140386.0}, {"date": "2023-03-30", "close": 0.04, "volume": 448643.0}, {"date": "2023-03-31", "close": 0.04, "volume": 315909.0}, {"date": "2023-04-03", "close": 0.041, "volume": 331024.0}, {"date": "2023-04-04", "close": 0.042, "volume": 376209.0}, {"date": "2023-04-05", "close": 0.041, "volume": 1109416.0}, {"date": "2023-04-06", "close": 0.045, "volume": 948911.0}, {"date": "2023-04-11", "close": 0.045, "volume": 60413.0}, {"date": "2023-04-12", "close": 0.043, "volume": 543551.0}, {"date": "2023-04-13", "close": 0.044, "volume": 196887.0}, {"date": "2023-04-14", "close": 0.044, "volume": 14466.0}, {"date": "2023-04-18", "close": 0.041, "volume": 317506.0}, {"date": "2023-04-19", "close": 0.038, "volume": 1077639.0}, {"date": "2023-04-20", "close": 0.041, "volume": 237697.0}, {"date": "2023-04-21", "close": 0.038, "volume": 345588.0}, {"date": "2023-04-26", "close": 0.038, "volume": 43152.0}, {"date": "2023-04-27", "close": 0.039, "volume": 37899.0}, {"date": "2023-04-28", "close": 0.039, "volume": 15789.0}, {"date": "2023-05-01", "close": 0.04, "volume": 33907.0}, {"date": "2023-05-02", "close": 0.039, "volume": 11000.0}, {"date": "2023-05-03", "close": 0.041, "volume": 359303.0}, {"date": "2023-05-04", "close": 0.04, "volume": 204601.0}, {"date": "2023-05-05", "close": 0.039, "volume": 97600.0}, {"date": "2023-05-08", "close": 0.039, "volume": 87247.0}, {"date": "2023-05-09", "close": 0.037, "volume": 588540.0}, {"date": "2023-05-10", "close": 0.037, "volume": 22000.0}, {"date": "2023-05-11", "close": 0.036, "volume": 230259.0}, {"date": "2023-05-12", "close": 0.042, "volume": 948917.0}, {"date": "2023-05-15", "close": 0.039, "volume": 956054.0}, {"date": "2023-05-16", "close": 0.0395, "volume": 516912.0}, {"date": "2023-05-17", "close": 0.038, "volume": 294674.0}, {"date": "2023-05-18", "close": 0.039, "volume": 367184.0}, {"date": "2023-05-19", "close": 0.037, "volume": 384562.0}, {"date": "2023-05-22", "close": 0.036, "volume": 488629.0}, {"date": "2023-05-23", "close": 0.0355, "volume": 195206.0}, {"date": "2023-05-24", "close": 0.036, "volume": 111075.0}, {"date": "2023-05-25", "close": 0.036, "volume": 3817.0}, {"date": "2023-05-26", "close": 0.034, "volume": 73876.0}, {"date": "2023-05-29", "close": 0.036, "volume": 269195.0}, {"date": "2023-05-30", "close": 0.034, "volume": 107806.0}, {"date": "2023-05-31", "close": 0.033, "volume": 127072.0}, {"date": "2023-06-01", "close": 0.035, "volume": 392655.0}, {"date": "2023-06-02", "close": 0.035, "volume": 164285.0}, {"date": "2023-06-05", "close": 0.035, "volume": 875451.0}, {"date": "2023-06-06", "close": 0.035, "volume": 333876.0}, {"date": "2023-06-07", "close": 0.036, "volume": 44624.0}, {"date": "2023-06-08", "close": 0.033, "volume": 1034694.0}, {"date": "2023-06-09", "close": 0.033, "volume": 111111.0}, {"date": "2023-06-13", "close": 0.031, "volume": 702422.0}, {"date": "2023-06-14", "close": 0.032, "volume": 163698.0}, {"date": "2023-06-15", "close": 0.031, "volume": 606557.0}, {"date": "2023-06-16", "close": 0.031, "volume": 320008.0}, {"date": "2023-06-19", "close": 0.03, "volume": 1218514.0}, {"date": "2023-06-20", "close": 0.032, "volume": 808968.0}, {"date": "2023-06-21", "close": 0.03, "volume": 657620.0}, {"date": "2023-06-22", "close": 0.031, "volume": 316085.0}, {"date": "2023-06-23", "close": 0.029, "volume": 576114.0}, {"date": "2023-06-26", "close": 0.028, "volume": 1328670.0}, {"date": "2023-06-27", "close": 0.029, "volume": 990794.0}, {"date": "2023-06-28", "close": 0.029, "volume": 604100.0}, {"date": "2023-06-29", "close": 0.029, "volume": 180000.0}, {"date": "2023-06-30", "close": 0.028, "volume": 153650.0}, {"date": "2023-07-03", "close": 0.029, "volume": 590000.0}, {"date": "2023-07-04", "close": 0.029, "volume": 1090200.0}, {"date": "2023-07-05", "close": 0.034, "volume": 1872947.0}, {"date": "2023-07-06", "close": 0.033, "volume": 148741.0}, {"date": "2023-07-07", "close": 0.035, "volume": 10000.0}, {"date": "2023-07-10", "close": 0.034, "volume": 105885.0}, {"date": "2023-07-11", "close": 0.034, "volume": 7353.0}, {"date": "2023-07-12", "close": 0.033, "volume": 478418.0}, {"date": "2023-07-13", "close": 0.041, "volume": 631179.0}, {"date": "2023-07-14", "close": 0.038, "volume": 426716.0}, {"date": "2023-07-18", "close": 0.041, "volume": 436462.0}, {"date": "2023-07-19", "close": 0.04, "volume": 561497.0}, {"date": "2023-07-20", "close": 0.038, "volume": 132482.0}, {"date": "2023-07-21", "close": 0.036, "volume": 751769.0}, {"date": "2023-07-24", "close": 0.035, "volume": 21051.0}, {"date": "2023-07-25", "close": 0.035, "volume": 5800.0}, {"date": "2023-07-26", "close": 0.035, "volume": 15000.0}, {"date": "2023-07-28", "close": 0.034, "volume": 254593.0}, {"date": "2023-08-03", "close": 0.034, "volume": 743781.0}, {"date": "2023-08-04", "close": 0.034, "volume": 223311.0}, {"date": "2023-08-07", "close": 0.034, "volume": 138889.0}, {"date": "2023-08-08", "close": 0.034, "volume": 258404.0}, {"date": "2023-08-09", "close": 0.034, "volume": 33333.0}, {"date": "2023-08-10", "close": 0.038, "volume": 116104.0}, {"date": "2023-08-11", "close": 0.04, "volume": 686287.0}, {"date": "2023-08-14", "close": 0.04, "volume": 156571.0}, {"date": "2023-08-15", "close": 0.041, "volume": 240408.0}, {"date": "2023-08-16", "close": 0.038, "volume": 613880.0}, {"date": "2023-08-17", "close": 0.037, "volume": 214131.0}, {"date": "2023-08-18", "close": 0.04, "volume": 377988.0}, {"date": "2023-08-21", "close": 0.04, "volume": 73618.0}, {"date": "2023-08-23", "close": 0.039, "volume": 210495.0}, {"date": "2023-08-24", "close": 0.04, "volume": 80310.0}, {"date": "2023-08-28", "close": 0.04, "volume": 32720.0}, {"date": "2023-08-30", "close": 0.039, "volume": 281449.0}, {"date": "2023-08-31", "close": 0.04, "volume": 260686.0}, {"date": "2023-09-01", "close": 0.039, "volume": 137402.0}, {"date": "2023-09-04", "close": 0.037, "volume": 1787727.0}, {"date": "2023-09-06", "close": 0.038, "volume": 7889.0}, {"date": "2023-09-07", "close": 0.038, "volume": 475876.0}, {"date": "2023-09-08", "close": 0.04, "volume": 213111.0}, {"date": "2023-09-11", "close": 0.04, "volume": 1136889.0}, {"date": "2023-09-12", "close": 0.04, "volume": 103686.0}, {"date": "2023-09-14", "close": 0.04, "volume": 119707.0}, {"date": "2023-09-18", "close": 0.039, "volume": 2548475.0}, {"date": "2023-09-19", "close": 0.039, "volume": 855331.0}, {"date": "2023-09-20", "close": 0.039, "volume": 14245.0}, {"date": "2023-09-21", "close": 0.039, "volume": 17000.0}, {"date": "2023-09-22", "close": 0.04, "volume": 130000.0}, {"date": "2023-09-25", "close": 0.04, "volume": 700000.0}, {"date": "2023-09-26", "close": 0.04, "volume": 500000.0}, {"date": "2023-09-28", "close": 0.04, "volume": 128636.0}, {"date": "2023-09-29", "close": 0.04, "volume": 871364.0}, {"date": "2023-10-02", "close": 0.039, "volume": 20553.0}, {"date": "2023-10-03", "close": 0.039, "volume": 164567.0}, {"date": "2023-10-04", "close": 0.039, "volume": 516400.0}, {"date": "2023-10-05", "close": 0.041, "volume": 364468.0}, {"date": "2023-10-06", "close": 0.039, "volume": 708909.0}, {"date": "2023-10-09", "close": 0.038, "volume": 225000.0}, {"date": "2023-10-10", "close": 0.039, "volume": 988805.0}, {"date": "2023-10-11", "close": 0.038, "volume": 20000.0}, {"date": "2023-10-12", "close": 0.038, "volume": 126333.0}, {"date": "2023-10-16", "close": 0.047, "volume": 4733433.0}, {"date": "2023-10-17", "close": 0.049, "volume": 1608400.0}, {"date": "2023-10-18", "close": 0.047, "volume": 1048890.0}, {"date": "2023-10-19", "close": 0.047, "volume": 1192380.0}, {"date": "2023-10-20", "close": 0.05, "volume": 1034693.0}, {"date": "2023-10-23", "close": 0.05, "volume": 1061429.0}, {"date": "2023-10-24", "close": 0.051, "volume": 351681.0}, {"date": "2023-10-25", "close": 0.051, "volume": 1053216.0}, {"date": "2023-10-26", "close": 0.052, "volume": 313333.0}, {"date": "2023-10-27", "close": 0.056, "volume": 646574.0}, {"date": "2023-10-30", "close": 0.053, "volume": 513392.0}, {"date": "2023-10-31", "close": 0.057, "volume": 1646052.0}, {"date": "2023-11-01", "close": 0.055, "volume": 506954.0}, {"date": "2023-11-02", "close": 0.056, "volume": 47176.0}, {"date": "2023-11-03", "close": 0.06, "volume": 50124.0}, {"date": "2023-11-06", "close": 0.056, "volume": 291349.0}, {"date": "2023-11-07", "close": 0.059, "volume": 51190.0}, {"date": "2023-11-08", "close": 0.056, "volume": 327662.0}, {"date": "2023-11-10", "close": 0.055, "volume": 245006.0}, {"date": "2023-11-13", "close": 0.056, "volume": 341610.0}, {"date": "2023-11-14", "close": 0.056, "volume": 154071.0}, {"date": "2023-11-15", "close": 0.056, "volume": 15791.0}, {"date": "2023-11-16", "close": 0.054, "volume": 135514.0}, {"date": "2023-11-17", "close": 0.057, "volume": 112500.0}, {"date": "2023-11-20", "close": 0.059, "volume": 201663.0}, {"date": "2023-11-21", "close": 0.058, "volume": 534381.0}, {"date": "2023-11-22", "close": 0.059, "volume": 362609.0}, {"date": "2023-11-23", "close": 0.06, "volume": 1511367.0}, {"date": "2023-11-24", "close": 0.059, "volume": 279162.0}, {"date": "2023-11-28", "close": 0.06, "volume": 484567.0}, {"date": "2023-11-29", "close": 0.06, "volume": 1434398.0}, {"date": "2023-11-30", "close": 0.061, "volume": 1668994.0}, {"date": "2023-12-01", "close": 0.06, "volume": 1441940.0}, {"date": "2023-12-04", "close": 0.066, "volume": 2023907.0}, {"date": "2023-12-05", "close": 0.067, "volume": 298374.0}, {"date": "2023-12-06", "close": 0.061, "volume": 205676.0}, {"date": "2023-12-07", "close": 0.061, "volume": 325385.0}, {"date": "2023-12-08", "close": 0.062, "volume": 259402.0}, {"date": "2023-12-11", "close": 0.064, "volume": 158207.0}, {"date": "2023-12-12", "close": 0.061, "volume": 181615.0}, {"date": "2023-12-13", "close": 0.06, "volume": 1743156.0}, {"date": "2023-12-14", "close": 0.066, "volume": 6493619.0}, {"date": "2023-12-15", "close": 0.067, "volume": 330826.0}, {"date": "2023-12-18", "close": 0.068, "volume": 220024.0}, {"date": "2023-12-19", "close": 0.067, "volume": 1966451.0}, {"date": "2023-12-20", "close": 0.067, "volume": 768809.0}, {"date": "2023-12-21", "close": 0.067, "volume": 130003.0}, {"date": "2023-12-22", "close": 0.064, "volume": 1026991.0}, {"date": "2023-12-27", "close": 0.069, "volume": 347669.0}, {"date": "2023-12-28", "close": 0.065, "volume": 584146.0}, {"date": "2023-12-29", "close": 0.067, "volume": 337000.0}, {"date": "2024-01-02", "close": 0.067, "volume": 24906.0}, {"date": "2024-01-03", "close": 0.066, "volume": 60100.0}, {"date": "2024-01-04", "close": 0.066, "volume": 301066.0}, {"date": "2024-01-05", "close": 0.063, "volume": 590536.0}, {"date": "2024-01-08", "close": 0.068, "volume": 1665453.0}, {"date": "2024-01-09", "close": 0.067, "volume": 471991.0}, {"date": "2024-01-10", "close": 0.066, "volume": 70067.0}, {"date": "2024-01-11", "close": 0.065, "volume": 352395.0}, {"date": "2024-01-12", "close": 0.065, "volume": 29230.0}, {"date": "2024-01-15", "close": 0.065, "volume": 8.0}, {"date": "2024-01-16", "close": 0.06, "volume": 341768.0}, {"date": "2024-01-17", "close": 0.062, "volume": 370000.0}, {"date": "2024-01-18", "close": 0.061, "volume": 112033.0}, {"date": "2024-01-19", "close": 0.064, "volume": 314282.0}, {"date": "2024-01-22", "close": 0.062, "volume": 571773.0}, {"date": "2024-01-23", "close": 0.062, "volume": 916109.0}, {"date": "2024-01-24", "close": 0.061, "volume": 124253.0}, {"date": "2024-01-25", "close": 0.0615, "volume": 41195.0}, {"date": "2024-01-29", "close": 0.061, "volume": 176621.0}, {"date": "2024-01-30", "close": 0.061, "volume": 61270.0}, {"date": "2024-01-31", "close": 0.061, "volume": 1369414.0}, {"date": "2024-02-01", "close": 0.06, "volume": 258359.0}, {"date": "2024-02-02", "close": 0.061, "volume": 517671.0}, {"date": "2024-02-05", "close": 0.062, "volume": 957021.0}, {"date": "2024-02-06", "close": 0.063, "volume": 80000.0}, {"date": "2024-02-07", "close": 0.06, "volume": 315759.0}, {"date": "2024-02-08", "close": 0.062, "volume": 54524.0}, {"date": "2024-02-09", "close": 0.062, "volume": 486596.0}, {"date": "2024-02-12", "close": 0.062, "volume": 273825.0}, {"date": "2024-02-13", "close": 0.062, "volume": 104586.0}, {"date": "2024-02-14", "close": 0.074, "volume": 5406667.0}, {"date": "2024-02-15", "close": 0.065, "volume": 6224967.0}, {"date": "2024-02-16", "close": 0.065, "volume": 1913292.0}, {"date": "2024-02-19", "close": 0.063, "volume": 1193326.0}, {"date": "2024-02-20", "close": 0.064, "volume": 1108403.0}, {"date": "2024-02-21", "close": 0.061, "volume": 1163102.0}, {"date": "2024-02-22", "close": 0.062, "volume": 1138927.0}, {"date": "2024-02-23", "close": 0.059, "volume": 1744758.0}, {"date": "2024-02-26", "close": 0.06, "volume": 609617.0}, {"date": "2024-02-27", "close": 0.059, "volume": 428156.0}, {"date": "2024-02-28", "close": 0.06, "volume": 723635.0}, {"date": "2024-02-29", "close": 0.059, "volume": 388804.0}, {"date": "2024-03-01", "close": 0.059, "volume": 363816.0}, {"date": "2024-03-04", "close": 0.059, "volume": 152925.0}, {"date": "2024-03-05", "close": 0.063, "volume": 2436825.0}, {"date": "2024-03-06", "close": 0.066, "volume": 1016467.0}, {"date": "2024-03-07", "close": 0.069, "volume": 2084963.0}, {"date": "2024-03-08", "close": 0.07, "volume": 1275138.0}, {"date": "2024-03-11", "close": 0.067, "volume": 1694975.0}, {"date": "2024-03-12", "close": 0.067, "volume": 189960.0}, {"date": "2024-03-13", "close": 0.069, "volume": 313512.0}, {"date": "2024-03-14", "close": 0.069, "volume": 1095780.0}, {"date": "2024-03-15", "close": 0.069, "volume": 647403.0}, {"date": "2024-03-18", "close": 0.065, "volume": 866964.0}, {"date": "2024-03-19", "close": 0.064, "volume": 731007.0}, {"date": "2024-03-20", "close": 0.065, "volume": 174129.0}, {"date": "2024-03-21", "close": 0.063, "volume": 216138.0}, {"date": "2024-03-22", "close": 0.06, "volume": 1502595.0}, {"date": "2024-03-25", "close": 0.063, "volume": 2307656.0}, {"date": "2024-03-26", "close": 0.063, "volume": 904642.0}, {"date": "2024-03-27", "close": 0.06, "volume": 463059.0}, {"date": "2024-03-28", "close": 0.067, "volume": 964557.0}, {"date": "2024-04-02", "close": 0.066, "volume": 1093704.0}, {"date": "2024-04-03", "close": 0.07, "volume": 2356118.0}, {"date": "2024-04-04", "close": 0.074, "volume": 1167703.0}, {"date": "2024-04-05", "close": 0.074, "volume": 1860263.0}, {"date": "2024-04-08", "close": 0.071, "volume": 170529.0}, {"date": "2024-04-09", "close": 0.078, "volume": 5081097.0}, {"date": "2024-04-10", "close": 0.084, "volume": 4116444.0}, {"date": "2024-04-11", "close": 0.085, "volume": 3267396.0}, {"date": "2024-04-15", "close": 0.077, "volume": 2057149.0}, {"date": "2024-04-16", "close": 0.074, "volume": 1630683.0}, {"date": "2024-04-17", "close": 0.072, "volume": 1775248.0}, {"date": "2024-04-18", "close": 0.072, "volume": 2426072.0}, {"date": "2024-04-19", "close": 0.071, "volume": 2810530.0}, {"date": "2024-04-22", "close": 0.071, "volume": 465523.0}, {"date": "2024-04-23", "close": 0.067, "volume": 752561.0}, {"date": "2024-04-24", "close": 0.069, "volume": 168383.0}, {"date": "2024-04-26", "close": 0.072, "volume": 207004.0}, {"date": "2024-04-29", "close": 0.071, "volume": 1639833.0}, {"date": "2024-04-30", "close": 0.069, "volume": 691270.0}, {"date": "2024-05-01", "close": 0.066, "volume": 357925.0}, {"date": "2024-05-02", "close": 0.067, "volume": 1530475.0}, {"date": "2024-05-03", "close": 0.066, "volume": 503671.0}, {"date": "2024-05-06", "close": 0.064, "volume": 691564.0}, {"date": "2024-05-07", "close": 0.063, "volume": 503431.0}, {"date": "2024-05-08", "close": 0.06, "volume": 1786040.0}, {"date": "2024-05-09", "close": 0.061, "volume": 939957.0}, {"date": "2024-05-10", "close": 0.065, "volume": 510714.0}, {"date": "2024-05-13", "close": 0.066, "volume": 1097758.0}, {"date": "2024-05-14", "close": 0.065, "volume": 108428.0}, {"date": "2024-05-15", "close": 0.065, "volume": 547612.0}, {"date": "2024-05-16", "close": 0.066, "volume": 595885.0}, {"date": "2024-05-17", "close": 0.066, "volume": 211543.0}, {"date": "2024-05-20", "close": 0.068, "volume": 1047075.0}, {"date": "2024-05-21", "close": 0.067, "volume": 354546.0}, {"date": "2024-05-22", "close": 0.067, "volume": 150997.0}, {"date": "2024-05-23", "close": 0.065, "volume": 227594.0}, {"date": "2024-05-24", "close": 0.064, "volume": 583728.0}, {"date": "2024-05-27", "close": 0.063, "volume": 418327.0}, {"date": "2024-05-28", "close": 0.062, "volume": 120509.0}, {"date": "2024-05-29", "close": 0.061, "volume": 45998.0}, {"date": "2024-05-30", "close": 0.059, "volume": 1125256.0}, {"date": "2024-05-31", "close": 0.059, "volume": 367716.0}, {"date": "2024-06-03", "close": 0.058, "volume": 104153.0}, {"date": "2024-06-04", "close": 0.06, "volume": 1289967.0}, {"date": "2024-06-05", "close": 0.058, "volume": 377806.0}, {"date": "2024-06-06", "close": 0.058, "volume": 1208089.0}, {"date": "2024-06-07", "close": 0.061, "volume": 1356868.0}, {"date": "2024-06-11", "close": 0.06, "volume": 2041837.0}, {"date": "2024-06-12", "close": 0.059, "volume": 879396.0}, {"date": "2024-06-13", "close": 0.058, "volume": 1526949.0}, {"date": "2024-06-14", "close": 0.056, "volume": 279416.0}, {"date": "2024-06-17", "close": 0.056, "volume": 593522.0}, {"date": "2024-06-18", "close": 0.058, "volume": 285220.0}, {"date": "2024-06-19", "close": 0.056, "volume": 301765.0}, {"date": "2024-06-20", "close": 0.056, "volume": 1449592.0}, {"date": "2024-06-21", "close": 0.057, "volume": 300000.0}, {"date": "2024-06-24", "close": 0.058, "volume": 838334.0}, {"date": "2024-06-25", "close": 0.055, "volume": 835633.0}, {"date": "2024-06-26", "close": 0.056, "volume": 554793.0}, {"date": "2024-06-27", "close": 0.052, "volume": 914395.0}, {"date": "2024-06-28", "close": 0.054, "volume": 973392.0}, {"date": "2024-07-01", "close": 0.056, "volume": 362572.0}, {"date": "2024-07-02", "close": 0.055, "volume": 100000.0}, {"date": "2024-07-03", "close": 0.054, "volume": 1252242.0}, {"date": "2024-07-04", "close": 0.055, "volume": 456075.0}, {"date": "2024-07-05", "close": 0.057, "volume": 575600.0}, {"date": "2024-07-08", "close": 0.058, "volume": 1117131.0}, {"date": "2024-07-09", "close": 0.059, "volume": 459993.0}, {"date": "2024-07-10", "close": 0.059, "volume": 419443.0}, {"date": "2024-07-11", "close": 0.059, "volume": 380968.0}, {"date": "2024-07-12", "close": 0.061, "volume": 890022.0}, {"date": "2024-07-15", "close": 0.062, "volume": 200531.0}, {"date": "2024-07-16", "close": 0.06, "volume": 541797.0}, {"date": "2024-07-17", "close": 0.06, "volume": 1370133.0}, {"date": "2024-07-18", "close": 0.058, "volume": 102515.0}, {"date": "2024-07-19", "close": 0.058, "volume": 162232.0}, {"date": "2024-07-22", "close": 0.058, "volume": 167137.0}, {"date": "2024-07-23", "close": 0.056, "volume": 219867.0}, {"date": "2024-07-24", "close": 0.057, "volume": 554231.0}, {"date": "2024-07-25", "close": 0.058, "volume": 32977.0}, {"date": "2024-07-26", "close": 0.056, "volume": 22898.0}, {"date": "2024-07-29", "close": 0.059, "volume": 244889.0}, {"date": "2024-07-30", "close": 0.057, "volume": 299404.0}, {"date": "2024-07-31", "close": 0.058, "volume": 169596.0}, {"date": "2024-08-01", "close": 0.057, "volume": 117543.0}, {"date": "2024-08-02", "close": 0.057, "volume": 443004.0}, {"date": "2024-08-05", "close": 0.057, "volume": 390689.0}, {"date": "2024-08-06", "close": 0.057, "volume": 208238.0}, {"date": "2024-08-07", "close": 0.052, "volume": 357295.0}, {"date": "2024-08-08", "close": 0.054, "volume": 440737.0}, {"date": "2024-08-09", "close": 0.055, "volume": 100000.0}, {"date": "2024-08-12", "close": 0.054, "volume": 1189471.0}, {"date": "2024-08-13", "close": 0.057, "volume": 414012.0}, {"date": "2024-08-14", "close": 0.056, "volume": 217565.0}, {"date": "2024-08-15", "close": 0.054, "volume": 532418.0}, {"date": "2024-08-16", "close": 0.055, "volume": 100000.0}, {"date": "2024-08-19", "close": 0.055, "volume": 138302.0}, {"date": "2024-08-20", "close": 0.059, "volume": 713542.0}, {"date": "2024-08-21", "close": 0.059, "volume": 23389.0}, {"date": "2024-08-22", "close": 0.058, "volume": 33000.0}, {"date": "2024-08-23", "close": 0.054, "volume": 913519.0}, {"date": "2024-08-26", "close": 0.055, "volume": 101283.0}, {"date": "2024-08-27", "close": 0.052, "volume": 638846.0}, {"date": "2024-08-28", "close": 0.051, "volume": 210000.0}, {"date": "2024-08-29", "close": 0.053, "volume": 62196.0}, {"date": "2024-08-30", "close": 0.054, "volume": 728679.0}, {"date": "2024-09-02", "close": 0.053, "volume": 345006.0}, {"date": "2024-09-03", "close": 0.052, "volume": 561003.0}, {"date": "2024-09-04", "close": 0.053, "volume": 346167.0}, {"date": "2024-09-05", "close": 0.051, "volume": 104963.0}, {"date": "2024-09-06", "close": 0.053, "volume": 400255.0}, {"date": "2024-09-09", "close": 0.052, "volume": 293636.0}, {"date": "2024-09-10", "close": 0.052, "volume": 424203.0}, {"date": "2024-09-11", "close": 0.051, "volume": 461330.0}, {"date": "2024-09-12", "close": 0.051, "volume": 300082.0}, {"date": "2024-09-13", "close": 0.055, "volume": 1156210.0}, {"date": "2024-09-16", "close": 0.051, "volume": 1157532.0}, {"date": "2024-09-17", "close": 0.051, "volume": 1906732.0}, {"date": "2024-09-18", "close": 0.05, "volume": 219452.0}, {"date": "2024-09-19", "close": 0.052, "volume": 777347.0}, {"date": "2024-09-20", "close": 0.051, "volume": 372296.0}, {"date": "2024-09-23", "close": 0.049, "volume": 804424.0}, {"date": "2024-09-24", "close": 0.049, "volume": 538464.0}, {"date": "2024-09-25", "close": 0.05, "volume": 565787.0}, {"date": "2024-09-26", "close": 0.051, "volume": 1207286.0}, {"date": "2024-09-27", "close": 0.053, "volume": 772270.0}, {"date": "2024-09-30", "close": 0.056, "volume": 3661879.0}, {"date": "2024-10-01", "close": 0.054, "volume": 129499.0}, {"date": "2024-10-02", "close": 0.055, "volume": 1058798.0}, {"date": "2024-10-03", "close": 0.053, "volume": 935939.0}, {"date": "2024-10-04", "close": 0.055, "volume": 166693.0}, {"date": "2024-10-07", "close": 0.051, "volume": 257185.0}, {"date": "2024-10-08", "close": 0.056, "volume": 2097619.0}, {"date": "2024-10-09", "close": 0.055, "volume": 137075.0}, {"date": "2024-10-10", "close": 0.054, "volume": 522408.0}, {"date": "2024-10-11", "close": 0.056, "volume": 453634.0}, {"date": "2024-10-14", "close": 0.056, "volume": 686866.0}, {"date": "2024-10-15", "close": 0.056, "volume": 381295.0}, {"date": "2024-10-16", "close": 0.056, "volume": 236198.0}, {"date": "2024-10-17", "close": 0.058, "volume": 842422.0}, {"date": "2024-10-18", "close": 0.059, "volume": 812089.0}, {"date": "2024-10-21", "close": 0.061, "volume": 9105562.0}, {"date": "2024-10-22", "close": 0.066, "volume": 2470299.0}, {"date": "2024-10-23", "close": 0.064, "volume": 2390872.0}, {"date": "2024-10-24", "close": 0.064, "volume": 1191788.0}, {"date": "2024-10-25", "close": 0.071, "volume": 6356900.0}, {"date": "2024-10-28", "close": 0.072, "volume": 4682069.0}, {"date": "2024-10-29", "close": 0.07, "volume": 3924516.0}, {"date": "2024-10-30", "close": 0.069, "volume": 1960600.0}, {"date": "2024-10-31", "close": 0.069, "volume": 677090.0}, {"date": "2024-11-01", "close": 0.068, "volume": 1184855.0}, {"date": "2024-11-04", "close": 0.067, "volume": 772695.0}, {"date": "2024-11-05", "close": 0.066, "volume": 303229.0}, {"date": "2024-11-06", "close": 0.065, "volume": 269108.0}, {"date": "2024-11-07", "close": 0.063, "volume": 1691768.0}, {"date": "2024-11-08", "close": 0.066, "volume": 294298.0}, {"date": "2024-11-11", "close": 0.063, "volume": 903181.0}, {"date": "2024-11-12", "close": 0.061, "volume": 532640.0}, {"date": "2024-11-13", "close": 0.059, "volume": 656029.0}, {"date": "2024-11-14", "close": 0.064, "volume": 3303114.0}, {"date": "2024-11-15", "close": 0.062, "volume": 1067347.0}, {"date": "2024-11-18", "close": 0.061, "volume": 462102.0}, {"date": "2024-11-19", "close": 0.061, "volume": 1046061.0}, {"date": "2024-11-20", "close": 0.062, "volume": 1308200.0}, {"date": "2024-11-21", "close": 0.064, "volume": 222992.0}, {"date": "2024-11-22", "close": 0.064, "volume": 393164.0}, {"date": "2024-11-25", "close": 0.062, "volume": 363767.0}, {"date": "2024-11-26", "close": 0.061, "volume": 686991.0}, {"date": "2024-11-27", "close": 0.062, "volume": 1262043.0}, {"date": "2024-11-28", "close": 0.061, "volume": 667922.0}, {"date": "2024-11-29", "close": 0.062, "volume": 413950.0}, {"date": "2024-12-02", "close": 0.065, "volume": 1029544.0}, {"date": "2024-12-03", "close": 0.061, "volume": 534558.0}, {"date": "2024-12-04", "close": 0.059, "volume": 1283630.0}, {"date": "2024-12-05", "close": 0.056, "volume": 2312582.0}, {"date": "2024-12-06", "close": 0.056, "volume": 1179609.0}, {"date": "2024-12-09", "close": 0.053, "volume": 2387513.0}, {"date": "2024-12-10", "close": 0.053, "volume": 1265422.0}, {"date": "2024-12-11", "close": 0.051, "volume": 3122032.0}, {"date": "2024-12-12", "close": 0.052, "volume": 1114325.0}, {"date": "2024-12-13", "close": 0.051, "volume": 725739.0}, {"date": "2024-12-16", "close": 0.05, "volume": 1117185.0}, {"date": "2024-12-17", "close": 0.052, "volume": 341463.0}, {"date": "2024-12-18", "close": 0.05, "volume": 1054462.0}, {"date": "2024-12-19", "close": 0.049, "volume": 1496216.0}, {"date": "2024-12-20", "close": 0.049, "volume": 2306569.0}, {"date": "2024-12-23", "close": 0.05, "volume": 279872.0}, {"date": "2024-12-24", "close": 0.05, "volume": 30026.0}, {"date": "2024-12-27", "close": 0.05, "volume": 305720.0}, {"date": "2024-12-30", "close": 0.05, "volume": 158108.0}, {"date": "2024-12-31", "close": 0.049, "volume": 1141822.0}, {"date": "2025-01-02", "close": 0.0495, "volume": 194876.0}, {"date": "2025-01-03", "close": 0.053, "volume": 4800123.0}, {"date": "2025-01-06", "close": 0.05, "volume": 1034865.0}, {"date": "2025-01-07", "close": 0.05, "volume": 173955.0}, {"date": "2025-01-08", "close": 0.05, "volume": 1365409.0}, {"date": "2025-01-09", "close": 0.054, "volume": 1446767.0}, {"date": "2025-01-10", "close": 0.056, "volume": 2517180.0}, {"date": "2025-01-13", "close": 0.062, "volume": 4795675.0}, {"date": "2025-01-14", "close": 0.061, "volume": 894335.0}, {"date": "2025-01-15", "close": 0.061, "volume": 1353580.0}, {"date": "2025-01-16", "close": 0.062, "volume": 779664.0}, {"date": "2025-01-17", "close": 0.06, "volume": 464811.0}, {"date": "2025-01-20", "close": 0.058, "volume": 371525.0}, {"date": "2025-01-21", "close": 0.06, "volume": 549629.0}, {"date": "2025-01-22", "close": 0.06, "volume": 543125.0}, {"date": "2025-01-23", "close": 0.057, "volume": 831298.0}, {"date": "2025-01-24", "close": 0.057, "volume": 213529.0}, {"date": "2025-01-28", "close": 0.057, "volume": 384630.0}, {"date": "2025-01-29", "close": 0.057, "volume": 287789.0}, {"date": "2025-01-31", "close": 0.057, "volume": 456304.0}, {"date": "2025-02-03", "close": 0.056, "volume": 500145.0}, {"date": "2025-02-04", "close": 0.056, "volume": 454538.0}, {"date": "2025-02-05", "close": 0.054, "volume": 426761.0}, {"date": "2025-02-06", "close": 0.058, "volume": 1449437.0}, {"date": "2025-02-07", "close": 0.059, "volume": 987811.0}, {"date": "2025-02-10", "close": 0.06, "volume": 1663583.0}, {"date": "2025-02-11", "close": 0.059, "volume": 470929.0}, {"date": "2025-02-12", "close": 0.057, "volume": 372798.0}, {"date": "2025-02-13", "close": 0.064, "volume": 7018108.0}, {"date": "2025-02-14", "close": 0.065, "volume": 3959070.0}, {"date": "2025-02-17", "close": 0.065, "volume": 5109257.0}, {"date": "2025-02-18", "close": 0.0635, "volume": 982415.0}, {"date": "2025-02-19", "close": 0.063, "volume": 1118703.0}, {"date": "2025-02-20", "close": 0.062, "volume": 475916.0}, {"date": "2025-02-21", "close": 0.062, "volume": 843129.0}, {"date": "2025-02-24", "close": 0.063, "volume": 626281.0}, {"date": "2025-02-25", "close": 0.062, "volume": 1567411.0}, {"date": "2025-02-26", "close": 0.063, "volume": 790001.0}, {"date": "2025-02-27", "close": 0.063, "volume": 884491.0}, {"date": "2025-02-28", "close": 0.063, "volume": 1998470.0}, {"date": "2025-03-03", "close": 0.06, "volume": 136320.0}, {"date": "2025-03-04", "close": 0.06, "volume": 204215.0}, {"date": "2025-03-05", "close": 0.058, "volume": 866594.0}, {"date": "2025-03-06", "close": 0.059, "volume": 26538.0}, {"date": "2025-03-07", "close": 0.06, "volume": 303664.0}, {"date": "2025-03-10", "close": 0.061, "volume": 134015.0}, {"date": "2025-03-11", "close": 0.058, "volume": 235047.0}, {"date": "2025-03-12", "close": 0.058, "volume": 764326.0}, {"date": "2025-03-13", "close": 0.06, "volume": 298704.0}, {"date": "2025-03-14", "close": 0.06, "volume": 588036.0}, {"date": "2025-03-17", "close": 0.06, "volume": 2347196.0}, {"date": "2025-03-18", "close": 0.058, "volume": 445755.0}, {"date": "2025-03-19", "close": 0.061, "volume": 935769.0}, {"date": "2025-03-20", "close": 0.06, "volume": 2425530.0}, {"date": "2025-03-21", "close": 0.059, "volume": 2855160.0}, {"date": "2025-03-24", "close": 0.057, "volume": 1520403.0}, {"date": "2025-03-25", "close": 0.057, "volume": 1071400.0}, {"date": "2025-03-26", "close": 0.063, "volume": 5068713.0}, {"date": "2025-03-27", "close": 0.067, "volume": 6268418.0}, {"date": "2025-03-28", "close": 0.077, "volume": 5772760.0}, {"date": "2025-03-31", "close": 0.076, "volume": 2638808.0}, {"date": "2025-04-01", "close": 0.071, "volume": 3490625.0}, {"date": "2025-04-02", "close": 0.069, "volume": 1918480.0}, {"date": "2025-04-03", "close": 0.067, "volume": 1034454.0}, {"date": "2025-04-04", "close": 0.064, "volume": 627642.0}, {"date": "2025-04-07", "close": 0.058, "volume": 4373365.0}, {"date": "2025-04-08", "close": 0.059, "volume": 860038.0}, {"date": "2025-04-09", "close": 0.059, "volume": 1835199.0}, {"date": "2025-04-10", "close": 0.06, "volume": 2102457.0}, {"date": "2025-04-11", "close": 0.06, "volume": 1179122.0}, {"date": "2025-04-14", "close": 0.061, "volume": 1097110.0}, {"date": "2025-04-15", "close": 0.062, "volume": 340155.0}, {"date": "2025-04-16", "close": 0.061, "volume": 1076932.0}, {"date": "2025-04-17", "close": 0.061, "volume": 1219741.0}, {"date": "2025-04-22", "close": 0.065, "volume": 3012000.0}, {"date": "2025-04-23", "close": 0.062, "volume": 565692.0}, {"date": "2025-04-24", "close": 0.068, "volume": 1737819.0}, {"date": "2025-04-28", "close": 0.068, "volume": 1380218.0}, {"date": "2025-04-29", "close": 0.063, "volume": 244687.0}, {"date": "2025-04-30", "close": 0.066, "volume": 788923.0}, {"date": "2025-05-01", "close": 0.063, "volume": 248284.0}, {"date": "2025-05-02", "close": 0.061, "volume": 500933.0}, {"date": "2025-05-05", "close": 0.062, "volume": 372469.0}, {"date": "2025-05-06", "close": 0.062, "volume": 262087.0}, {"date": "2025-05-07", "close": 0.059, "volume": 2123300.0}, {"date": "2025-05-08", "close": 0.061, "volume": 188741.0}, {"date": "2025-05-09", "close": 0.058, "volume": 443091.0}, {"date": "2025-05-12", "close": 0.058, "volume": 197678.0}, {"date": "2025-05-13", "close": 0.056, "volume": 786034.0}, {"date": "2025-05-14", "close": 0.058, "volume": 1723238.0}, {"date": "2025-05-15", "close": 0.056, "volume": 1641741.0}, {"date": "2025-05-16", "close": 0.06, "volume": 872001.0}, {"date": "2025-05-19", "close": 0.058, "volume": 979350.0}, {"date": "2025-05-20", "close": 0.057, "volume": 453250.0}, {"date": "2025-05-21", "close": 0.057, "volume": 929838.0}, {"date": "2025-05-22", "close": 0.058, "volume": 768540.0}, {"date": "2025-05-23", "close": 0.059, "volume": 891166.0}, {"date": "2025-05-26", "close": 0.058, "volume": 1048304.0}, {"date": "2025-05-27", "close": 0.058, "volume": 829378.0}, {"date": "2025-05-28", "close": 0.056, "volume": 681636.0}, {"date": "2025-05-29", "close": 0.058, "volume": 742769.0}, {"date": "2025-05-30", "close": 0.057, "volume": 254273.0}, {"date": "2025-06-02", "close": 0.054, "volume": 1396885.0}, {"date": "2025-06-03", "close": 0.056, "volume": 360299.0}, {"date": "2025-06-04", "close": 0.055, "volume": 756351.0}, {"date": "2025-06-05", "close": 0.052, "volume": 3328683.0}, {"date": "2025-06-06", "close": 0.055, "volume": 2497141.0}, {"date": "2025-06-10", "close": 0.055, "volume": 2276939.0}, {"date": "2025-06-11", "close": 0.055, "volume": 313433.0}, {"date": "2025-06-12", "close": 0.066, "volume": 4848030.0}, {"date": "2025-06-13", "close": 0.066, "volume": 5376310.0}, {"date": "2025-06-16", "close": 0.069, "volume": 5386019.0}, {"date": "2025-06-17", "close": 0.069, "volume": 1925340.0}, {"date": "2025-06-18", "close": 0.069, "volume": 5565920.0}, {"date": "2025-06-19", "close": 0.07, "volume": 2945915.0}, {"date": "2025-06-20", "close": 0.07, "volume": 1277902.0}, {"date": "2025-06-23", "close": 0.069, "volume": 1235914.0}, {"date": "2025-06-24", "close": 0.068, "volume": 3093767.0}, {"date": "2025-06-25", "close": 0.069, "volume": 1475198.0}, {"date": "2025-06-26", "close": 0.068, "volume": 705618.0}, {"date": "2025-06-27", "close": 0.066, "volume": 248235.0}, {"date": "2025-06-30", "close": 0.065, "volume": 1242182.0}, {"date": "2025-07-01", "close": 0.067, "volume": 400282.0}, {"date": "2025-07-02", "close": 0.067, "volume": 426883.0}, {"date": "2025-07-03", "close": 0.0645, "volume": 958522.0}, {"date": "2025-07-04", "close": 0.065, "volume": 131560.0}, {"date": "2025-07-07", "close": 0.063, "volume": 893957.0}, {"date": "2025-07-08", "close": 0.062, "volume": 1753028.0}, {"date": "2025-07-09", "close": 0.062, "volume": 197662.0}, {"date": "2025-07-10", "close": 0.063, "volume": 169476.0}, {"date": "2025-07-11", "close": 0.065, "volume": 607819.0}, {"date": "2025-07-14", "close": 0.067, "volume": 1015601.0}, {"date": "2025-07-15", "close": 0.068, "volume": 835208.0}, {"date": "2025-07-16", "close": 0.066, "volume": 660385.0}, {"date": "2025-07-17", "close": 0.067, "volume": 457809.0}, {"date": "2025-07-18", "close": 0.067, "volume": 1396461.0}, {"date": "2025-07-21", "close": 0.067, "volume": 959631.0}, {"date": "2025-07-22", "close": 0.069, "volume": 1007773.0}, {"date": "2025-07-23", "close": 0.068, "volume": 668765.0}, {"date": "2025-07-24", "close": 0.068, "volume": 470054.0}, {"date": "2025-07-25", "close": 0.065, "volume": 294772.0}, {"date": "2025-07-28", "close": 0.068, "volume": 1028582.0}, {"date": "2025-07-29", "close": 0.066, "volume": 92693.0}, {"date": "2025-07-30", "close": 0.067, "volume": 102079.0}, {"date": "2025-07-31", "close": 0.065, "volume": 1258634.0}, {"date": "2025-08-01", "close": 0.065, "volume": 238200.0}, {"date": "2025-08-04", "close": 0.067, "volume": 1626765.0}, {"date": "2025-08-05", "close": 0.064, "volume": 67892.0}, {"date": "2025-08-06", "close": 0.064, "volume": 250808.0}, {"date": "2025-08-07", "close": 0.062, "volume": 1085650.0}, {"date": "2025-08-08", "close": 0.063, "volume": 1157711.0}, {"date": "2025-08-11", "close": 0.061, "volume": 2663118.0}, {"date": "2025-08-12", "close": 0.061, "volume": 915867.0}, {"date": "2025-08-13", "close": 0.061, "volume": 806823.0}, {"date": "2025-08-14", "close": 0.062, "volume": 541938.0}, {"date": "2025-08-15", "close": 0.061, "volume": 540146.0}, {"date": "2025-08-18", "close": 0.061, "volume": 570778.0}, {"date": "2025-08-19", "close": 0.062, "volume": 1150359.0}, {"date": "2025-08-20", "close": 0.062, "volume": 1574304.0}, {"date": "2025-08-21", "close": 0.065, "volume": 713339.0}, {"date": "2025-08-22", "close": 0.064, "volume": 767461.0}, {"date": "2025-08-25", "close": 0.065, "volume": 125879.0}, {"date": "2025-08-26", "close": 0.068, "volume": 2872926.0}, {"date": "2025-08-27", "close": 0.065, "volume": 602202.0}, {"date": "2025-08-28", "close": 0.062, "volume": 1166751.0}, {"date": "2025-08-29", "close": 0.064, "volume": 342911.0}, {"date": "2025-09-01", "close": 0.064, "volume": 246166.0}, {"date": "2025-09-02", "close": 0.064, "volume": 339516.0}, {"date": "2025-09-03", "close": 0.063, "volume": 690270.0}, {"date": "2025-09-04", "close": 0.062, "volume": 566902.0}, {"date": "2025-09-05", "close": 0.064, "volume": 271759.0}, {"date": "2025-09-08", "close": 0.067, "volume": 2979298.0}, {"date": "2025-09-09", "close": 0.07, "volume": 5573620.0}, {"date": "2025-09-10", "close": 0.067, "volume": 1658873.0}, {"date": "2025-09-11", "close": 0.068, "volume": 581825.0}, {"date": "2025-09-12", "close": 0.066, "volume": 3093329.0}, {"date": "2025-09-15", "close": 0.065, "volume": 1264247.0}, {"date": "2025-09-16", "close": 0.068, "volume": 2276953.0}, {"date": "2025-09-17", "close": 0.07, "volume": 1682612.0}, {"date": "2025-09-18", "close": 0.074, "volume": 3411424.0}, {"date": "2025-09-19", "close": 0.074, "volume": 4253381.0}, {"date": "2025-09-22", "close": 0.082, "volume": 5293562.0}, {"date": "2025-09-23", "close": 0.082, "volume": 2811470.0}, {"date": "2025-09-24", "close": 0.082, "volume": 2792234.0}, {"date": "2025-09-25", "close": 0.079, "volume": 2206987.0}, {"date": "2025-09-26", "close": 0.081, "volume": 2517386.0}, {"date": "2025-09-29", "close": 0.086, "volume": 1854120.0}, {"date": "2025-09-30", "close": 0.086, "volume": 1047767.0}, {"date": "2025-10-01", "close": 0.085, "volume": 1274349.0}, {"date": "2025-10-02", "close": 0.085, "volume": 1683260.0}, {"date": "2025-10-03", "close": 0.091, "volume": 30451800.0}, {"date": "2025-10-06", "close": 0.098, "volume": 4058908.0}, {"date": "2025-10-07", "close": 0.097, "volume": 2981398.0}, {"date": "2025-10-08", "close": 0.094, "volume": 1384986.0}, {"date": "2025-10-09", "close": 0.096, "volume": 1132459.0}, {"date": "2025-10-10", "close": 0.091, "volume": 1622461.0}, {"date": "2025-10-13", "close": 0.085, "volume": 3677617.0}, {"date": "2025-10-14", "close": 0.097, "volume": 4655108.0}, {"date": "2025-10-15", "close": 0.095, "volume": 2770393.0}, {"date": "2025-10-16", "close": 0.097, "volume": 3559551.0}, {"date": "2025-10-17", "close": 0.09, "volume": 23007581.0}, {"date": "2025-10-20", "close": 0.092, "volume": 1225375.0}, {"date": "2025-10-21", "close": 0.091, "volume": 1369483.0}, {"date": "2025-10-22", "close": 0.078, "volume": 5310390.0}, {"date": "2025-10-23", "close": 0.082, "volume": 1142279.0}, {"date": "2025-10-24", "close": 0.08, "volume": 1389298.0}, {"date": "2025-10-27", "close": 0.077, "volume": 1606520.0}, {"date": "2025-10-28", "close": 0.075, "volume": 4833256.0}, {"date": "2025-10-29", "close": 0.072, "volume": 1253362.0}, {"date": "2025-10-30", "close": 0.071, "volume": 1556879.0}, {"date": "2025-10-31", "close": 0.072, "volume": 1158124.0}, {"date": "2025-11-03", "close": 0.072, "volume": 2911895.0}, {"date": "2025-11-04", "close": 0.072, "volume": 451160.0}, {"date": "2025-11-05", "close": 0.068, "volume": 2268419.0}, {"date": "2025-11-06", "close": 0.071, "volume": 370022.0}, {"date": "2025-11-07", "close": 0.0685, "volume": 403303.0}, {"date": "2025-11-10", "close": 0.074, "volume": 2263864.0}, {"date": "2025-11-11", "close": 0.073, "volume": 1154020.0}, {"date": "2025-11-12", "close": 0.075, "volume": 924885.0}, {"date": "2025-11-13", "close": 0.082, "volume": 3362470.0}, {"date": "2025-11-14", "close": 0.077, "volume": 1606087.0}, {"date": "2025-11-17", "close": 0.076, "volume": 576305.0}, {"date": "2025-11-18", "close": 0.072, "volume": 1383108.0}, {"date": "2025-11-19", "close": 0.073, "volume": 409134.0}, {"date": "2025-11-20", "close": 0.075, "volume": 237563.0}, {"date": "2025-11-21", "close": 0.071, "volume": 2775276.0}, {"date": "2025-11-24", "close": 0.07, "volume": 1059551.0}, {"date": "2025-11-25", "close": 0.074, "volume": 777428.0}, {"date": "2025-11-26", "close": 0.074, "volume": 3181264.0}, {"date": "2025-11-27", "close": 0.074, "volume": 377171.0}, {"date": "2025-11-28", "close": 0.077, "volume": 536902.0}, {"date": "2025-12-01", "close": 0.077, "volume": 1159697.0}, {"date": "2025-12-02", "close": 0.072, "volume": 1163895.0}, {"date": "2025-12-03", "close": 0.071, "volume": 703829.0}, {"date": "2025-12-04", "close": 0.069, "volume": 820384.0}, {"date": "2025-12-05", "close": 0.071, "volume": 918325.0}, {"date": "2025-12-08", "close": 0.07, "volume": 1198320.0}, {"date": "2025-12-09", "close": 0.069, "volume": 1442381.0}, {"date": "2025-12-10", "close": 0.07, "volume": 509449.0}, {"date": "2025-12-11", "close": 0.069, "volume": 491815.0}, {"date": "2025-12-12", "close": 0.067, "volume": 1961300.0}, {"date": "2025-12-15", "close": 0.068, "volume": 937056.0}, {"date": "2025-12-16", "close": 0.066, "volume": 721974.0}, {"date": "2025-12-17", "close": 0.068, "volume": 2060259.0}, {"date": "2025-12-18", "close": 0.068, "volume": 146539.0}, {"date": "2025-12-19", "close": 0.068, "volume": 619581.0}, {"date": "2025-12-22", "close": 0.073, "volume": 3933828.0}, {"date": "2025-12-23", "close": 0.074, "volume": 1466491.0}, {"date": "2025-12-24", "close": 0.073, "volume": 825554.0}, {"date": "2025-12-29", "close": 0.073, "volume": 880244.0}, {"date": "2025-12-30", "close": 0.072, "volume": 489506.0}, {"date": "2025-12-31", "close": 0.072, "volume": 8799.0}, {"date": "2026-01-02", "close": 0.07, "volume": 873854.0}, {"date": "2026-01-05", "close": 0.072, "volume": 744642.0}, {"date": "2026-01-06", "close": 0.076, "volume": 1981470.0}, {"date": "2026-01-07", "close": 0.077, "volume": 1651601.0}, {"date": "2026-01-08", "close": 0.076, "volume": 235466.0}, {"date": "2026-01-09", "close": 0.077, "volume": 1014133.0}, {"date": "2026-01-12", "close": 0.071, "volume": 2945508.0}, {"date": "2026-01-13", "close": 0.071, "volume": 1792692.0}, {"date": "2026-01-14", "close": 0.072, "volume": 815691.0}, {"date": "2026-01-15", "close": 0.073, "volume": 428400.0}, {"date": "2026-01-16", "close": 0.072, "volume": 1096660.0}, {"date": "2026-01-19", "close": 0.076, "volume": 3119326.0}, {"date": "2026-01-20", "close": 0.082, "volume": 3129970.0}, {"date": "2026-01-21", "close": 0.081, "volume": 3932725.0}, {"date": "2026-01-22", "close": 0.08, "volume": 1765559.0}, {"date": "2026-01-23", "close": 0.083, "volume": 1648404.0}, {"date": "2026-01-27", "close": 0.077, "volume": 2465428.0}, {"date": "2026-01-28", "close": 0.078, "volume": 640523.0}, {"date": "2026-01-29", "close": 0.077, "volume": 2978516.0}, {"date": "2026-01-30", "close": 0.074, "volume": 2325001.0}, {"date": "2026-02-02", "close": 0.069, "volume": 4128138.0}, {"date": "2026-02-03", "close": 0.072, "volume": 1898718.0}, {"date": "2026-02-04", "close": 0.073, "volume": 3919644.0}, {"date": "2026-02-05", "close": 0.07, "volume": 3490992.0}, {"date": "2026-02-06", "close": 0.066, "volume": 3280866.0}, {"date": "2026-02-09", "close": 0.069, "volume": 980026.0}, {"date": "2026-02-10", "close": 0.067, "volume": 1303637.0}, {"date": "2026-02-11", "close": 0.068, "volume": 578721.0}, {"date": "2026-02-12", "close": 0.066, "volume": 1055104.0}, {"date": "2026-02-13", "close": 0.067, "volume": 3053836.0}, {"date": "2026-02-16", "close": 0.071, "volume": 4076609.0}, {"date": "2026-02-17", "close": 0.07, "volume": 3757057.0}, {"date": "2026-02-18", "close": 0.072, "volume": 1440905.0}, {"date": "2026-02-19", "close": 0.071, "volume": 471485.0}, {"date": "2026-02-20", "close": 0.07, "volume": 759733.0}, {"date": "2026-02-23", "close": 0.071, "volume": 937676.0}, {"date": "2026-02-24", "close": 0.072, "volume": 2014050.0}, {"date": "2026-02-25", "close": 0.073, "volume": 1159035.0}, {"date": "2026-02-26", "close": 0.073, "volume": 532443.0}, {"date": "2026-02-27", "close": 0.087, "volume": 11599850.0}, {"date": "2026-03-02", "close": 0.087, "volume": 7550334.0}, {"date": "2026-03-03", "close": 0.083, "volume": 3871570.0}, {"date": "2026-03-04", "close": 0.081, "volume": 2457395.0}, {"date": "2026-03-05", "close": 0.08, "volume": 945220.0}, {"date": "2026-03-06", "close": 0.077, "volume": 1925817.0}, {"date": "2026-03-09", "close": 0.073, "volume": 1735014.0}, {"date": "2026-03-10", "close": 0.076, "volume": 1141932.0}, {"date": "2026-03-11", "close": 0.077, "volume": 1970485.0}, {"date": "2026-03-12", "close": 0.072, "volume": 1999141.0}, {"date": "2026-03-13", "close": 0.07, "volume": 1431622.0}, {"date": "2026-03-16", "close": 0.066, "volume": 3057465.0}, {"date": "2026-03-17", "close": 0.07, "volume": 1738974.0}, {"date": "2026-03-18", "close": 0.067, "volume": 1915356.0}, {"date": "2026-03-19", "close": 0.063, "volume": 1739973.0}, {"date": "2026-03-20", "close": 0.063, "volume": 2553120.0}, {"date": "2026-03-23", "close": 0.06, "volume": 1196814.0}, {"date": "2026-03-24", "close": 0.062, "volume": 691535.0}, {"date": "2026-03-25", "close": 0.072, "volume": 3350404.0}, {"date": "2026-03-26", "close": 0.068, "volume": 1604020.0}, {"date": "2026-03-27", "close": 0.068, "volume": 1294820.0}, {"date": "2026-03-30", "close": 0.067, "volume": 734220.0}, {"date": "2026-03-31", "close": 0.067, "volume": 1476962.0}, {"date": "2026-04-01", "close": 0.07, "volume": 1750962.0}, {"date": "2026-04-02", "close": 0.066, "volume": 706809.0}, {"date": "2026-04-07", "close": 0.067, "volume": 551211.0}, {"date": "2026-04-08", "close": 0.069, "volume": 1969619.0}, {"date": "2026-04-09", "close": 0.065, "volume": 1009942.0}, {"date": "2026-04-10", "close": 0.069, "volume": 391949.0}, {"date": "2026-04-13", "close": 0.065, "volume": 1362124.0}, {"date": "2026-04-14", "close": 0.064, "volume": 1450804.0}, {"date": "2026-04-15", "close": 0.064, "volume": 2578593.0}, {"date": "2026-04-16", "close": 0.064, "volume": 2300682.0}, {"date": "2026-04-17", "close": 0.063, "volume": 860402.0}, {"date": "2026-04-20", "close": 0.062, "volume": 1195613.0}, {"date": "2026-04-21", "close": 0.063, "volume": 1174566.0}, {"date": "2026-04-22", "close": 0.062, "volume": 882771.0}, {"date": "2026-04-23", "close": 0.061, "volume": 994028.0}, {"date": "2026-04-24", "close": 0.063, "volume": 586791.0}, {"date": "2026-04-27", "close": 0.063, "volume": 711247.0}, {"date": "2026-04-28", "close": 0.062, "volume": 1322108.0}, {"date": "2026-04-29", "close": 0.06, "volume": 424135.0}, {"date": "2026-04-30", "close": 0.058, "volume": 1358715.0}, {"date": "2026-05-01", "close": 0.058, "volume": 1347510.0}, {"date": "2026-05-04", "close": 0.058, "volume": 1567836.0}, {"date": "2026-05-05", "close": 0.059, "volume": 479675.0}, {"date": "2026-05-06", "close": 0.06, "volume": 633685.0}, {"date": "2026-05-07", "close": 0.058, "volume": 999339.0}, {"date": "2026-05-08", "close": 0.058, "volume": 2569818.0}, {"date": "2026-05-11", "close": 0.055, "volume": 2285738.0}, {"date": "2026-05-12", "close": 0.055, "volume": 4771298.0}, {"date": "2026-05-13", "close": 0.057, "volume": 2824543.0}, {"date": "2026-05-14", "close": 0.057, "volume": 438198.0}, {"date": "2026-05-15", "close": 0.054, "volume": 1095943.0}, {"date": "2026-05-18", "close": 0.056, "volume": 3939281.0}, {"date": "2026-05-19", "close": 0.057, "volume": 2076819.0}, {"date": "2026-05-20", "close": 0.055, "volume": 773642.0}, {"date": "2026-05-21", "close": 0.056, "volume": 587202.0}, {"date": "2026-05-22", "close": 0.057, "volume": 1447878.0}, {"date": "2026-05-25", "close": 0.056, "volume": 454792.0}, {"date": "2026-05-26", "close": 0.057, "volume": 106579.0}, {"date": "2026-05-27", "close": 0.055, "volume": 1381489.0}, {"date": "2026-05-28", "close": 0.054, "volume": 956547.0}, {"date": "2026-05-29", "close": 0.054, "volume": 1588005.0}, {"date": "2026-06-01", "close": 0.054, "volume": 986854.0}, {"date": "2026-06-02", "close": 0.052, "volume": 2826032.0}, {"date": "2026-06-03", "close": 0.0525, "volume": 903631.0}, {"date": "2026-06-04", "close": 0.05, "volume": 2854160.0}, {"date": "2026-06-05", "close": 0.05, "volume": 515416.0}, {"date": "2026-06-09", "close": 0.047, "volume": 2429534.0}, {"date": "2026-06-10", "close": 0.047, "volume": 737735.0}, {"date": "2026-06-11", "close": 0.047, "volume": 2276362.0}, {"date": "2026-06-12", "close": 0.048, "volume": 566378.0}, {"date": "2026-06-15", "close": 0.053, "volume": 1963178.0}, {"date": "2026-06-16", "close": 0.049, "volume": 2350598.0}, {"date": "2026-06-17", "close": 0.046, "volume": 1604255.0}, {"date": "2026-06-18", "close": 0.047, "volume": 1880125.0}, {"date": "2026-06-19", "close": 0.046, "volume": 2228609.0}, {"date": "2026-06-22", "close": 0.046, "volume": 1108997.0}, {"date": "2026-06-23", "close": 0.043, "volume": 2959493.0}, {"date": "2026-06-24", "close": 0.042, "volume": 3355394.0}, {"date": "2026-06-25", "close": 0.04, "volume": 1893333.0}, {"date": "2026-06-26", "close": 0.041, "volume": 794564.0}, {"date": "2026-06-29", "close": 0.041, "volume": 3231808.0}, {"date": "2026-06-30", "close": 0.045, "volume": 2217794.0}, {"date": "2026-07-01", "close": 0.044, "volume": 104066.0}, {"date": "2026-07-02", "close": 0.046, "volume": 913790.0}, {"date": "2026-07-03", "close": 0.049, "volume": 1099688.0}, {"date": "2026-07-06", "close": 0.048, "volume": 1247287.0}, {"date": "2026-07-07", "close": 0.049, "volume": 898343.0}, {"date": "2026-07-08", "close": 0.048, "volume": 257431.0}, {"date": "2026-07-09", "close": 0.047, "volume": 449050.0}, {"date": "2026-07-10", "close": 0.048, "volume": 290289.0}, {"date": "2026-07-13", "close": 0.047, "volume": 446299.0}, {"date": "2026-07-14", "close": 0.046, "volume": 398754.0}, {"date": "2026-07-15", "close": 0.045, "volume": 75965.0}, {"date": "2026-07-16", "close": 0.047, "volume": 98276.0}, {"date": "2026-07-17", "close": 0.046, "volume": 1885435.0}, {"date": "2026-07-20", "close": 0.043, "volume": 338446.0}, {"date": "2026-07-21", "close": 0.045, "volume": 375641.0}, {"date": "2026-07-22", "close": 0.045, "volume": 585638.0}, {"date": "2026-07-23", "close": 0.046, "volume": 150434.0}, {"date": "2026-07-24", "close": 0.043, "volume": 716515.0}, {"date": "2026-07-27", "close": 0.045, "volume": 151296.0}, {"date": "2026-07-28", "close": 0.0435, "volume": 252336.0}, {"date": "2026-07-29", "close": 0.043, "volume": 884844.0}, {"date": "2026-07-30", "close": 0.042, "volume": 922931.0}, {"date": "2026-07-31", "close": 0.043, "volume": 922607.0}, {"date": "2026-08-03", "close": 0.043, "volume": 177460.0}, {"date": "2026-08-04", "close": 0.044, "volume": 225191.0}, {"date": "2026-08-05", "close": 0.043, "volume": 635152.0}, {"date": "2026-08-06", "close": 0.047, "volume": 2267008.0}, {"date": "2026-08-07", "close": 0.048, "volume": 1023605.0}, {"date": "2026-08-10", "close": 0.05, "volume": 1773406.0}, {"date": "2026-08-11", "close": 0.051, "volume": 1262479.0}, {"date": "2026-08-12", "close": 0.054, "volume": 891518.0}, {"date": "2026-08-13", "close": 0.052, "volume": 1149561.0}, {"date": "2026-08-14", "close": 0.052, "volume": 106907.0}, {"date": "2026-08-17", "close": 0.052, "volume": 419753.0}, {"date": "2026-08-18", "close": 0.052, "volume": 284767.0}, {"date": "2026-08-19", "close": 0.051, "volume": 1043130.0}, {"date": "2026-08-20", "close": 0.051, "volume": 844719.0}, {"date": "2026-08-21", "close": 0.053, "volume": 259718.0}, {"date": "2026-08-24", "close": 0.053, "volume": 1275280.0}, {"date": "2026-08-25", "close": 0.054, "volume": 335915.0}, {"date": "2026-08-26", "close": 0.054, "volume": 273438.0}, {"date": "2026-08-27", "close": 0.054, "volume": 831885.0}, {"date": "2026-08-28", "close": 0.055, "volume": 519753.0}, {"date": "2026-08-31", "close": 0.053, "volume": 791717.0}, {"date": "2026-09-01", "close": 0.055, "volume": 304575.0}, {"date": "2026-09-02", "close": 0.055, "volume": 430709.0}, {"date": "2026-09-03", "close": 0.054, "volume": 118245.0}, {"date": "2026-09-04", "close": 0.052, "volume": 573528.0}, {"date": "2026-09-07", "close": 0.049, "volume": 1085647.0}, {"date": "2026-09-08", "close": 0.05, "volume": 845021.0}, {"date": "2026-09-09", "close": 0.05, "volume": 113861.0}, {"date": "2026-09-10", "close": 0.052, "volume": 359213.0}, {"date": "2026-09-11", "close": 0.051, "volume": 614411.0}, {"date": "2026-09-14", "close": 0.052, "volume": 204656.0}, {"date": "2026-09-15", "close": 0.0515, "volume": 219113.0}, {"date": "2026-09-16", "close": 0.052, "volume": 750341.0}, {"date": "2026-09-17", "close": 0.051, "volume": 138234.0}, {"date": "2026-09-18", "close": 0.051, "volume": 21633.0}, {"date": "2026-09-21", "close": 0.052, "volume": 567696.0}, {"date": "2026-09-22", "close": 0.053, "volume": 415000.0}, {"date": "2026-09-23", "close": 0.052, "volume": 287877.0}, {"date": "2026-09-24", "close": 0.052, "volume": 444381.0}, {"date": "2026-09-25", "close": 0.049, "volume": 636670.0}, {"date": "2026-09-28", "close": 0.048, "volume": 911670.0}, {"date": "2026-09-29", "close": 0.048, "volume": 110888.0}, {"date": "2026-09-30", "close": 0.049, "volume": 156385.0}, {"date": "2026-10-01", "close": 0.048, "volume": 161586.0}, {"date": "2026-10-02", "close": 0.047, "volume": 67451.0}, {"date": "2026-10-05", "close": 0.046, "volume": 227231.0}, {"date": "2026-10-06", "close": 0.047, "volume": 144256.0}, {"date": "2026-10-07", "close": 0.049, "volume": 507685.0}, {"date": "2026-10-08", "close": 0.049, "volume": 1843815.0}, {"date": "2026-10-09", "close": 0.049, "volume": 619658.0}, {"date": "2026-10-12", "close": 0.05, "volume": 768377.0}, {"date": "2026-10-13", "close": 0.05, "volume": 197013.0}, {"date": "2026-10-14", "close": 0.051, "volume": 38050.0}, {"date": "2026-10-15", "close": 0.05, "volume": 429847.0}, {"date": "2026-10-19", "close": 0.05, "volume": 807.0}, {"date": "2026-10-20", "close": 0.047, "volume": 812396.0}, {"date": "2026-10-21", "close": 0.047, "volume": 11143.0}, {"date": "2026-10-22", "close": 0.045, "volume": 224212.0}, {"date": "2026-10-23", "close": 0.042, "volume": 1792976.0}, {"date": "2026-10-26", "close": 0.044, "volume": 93202.0}, {"date": "2026-10-27", "close": 0.044, "volume": 763684.0}], "refreshing": true}