{"ticker": "S2R", "overview": {"name": "S2 Resources Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 2297.94, "sell_n": 0, "sell_sum": 0, "net": 2297.94, "insiders": 1, "first_date": "2026-07-10", "last_date": "2026-07-10"}, "metrics": {"ticker": "S2R", "has_prices": true, "as_of": "2026-09-07", "last": 0.064, "prev_close": 0.064, "change": 0.0, "change_pct": 0.0, "session_volume": 31160.0, "vwap_5": 0.06642320653593146, "vwap_20": 0.0698434466062687, "vwap_60": 0.06639867246366324, "vwap_250": 0.07622989500129644, "high_52w": 0.096, "low_52w": 0.051, "avg_volume_20": 252425.7, "sessions": 400, "market_cap": {"value": 33489941.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155337", "src": "ASX", "ticker": "S2R", "cik": "", "company": "S2 Resources Ltd", "company_raw": "S2 Resources Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in S2R", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155337", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18226}, {"id": "ASX3Y-03111388-1", "src": "ASX", "ticker": "S2R", "cik": "", "company": "S2 Resources Ltd", "company_raw": "S2 Resources Ltd", "who": "Mark Bennett", "who_key": "Mark Bennett", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2297.94, "score": 21.3, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $2K of S2R", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111388", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166546}], "recent_buys": [{"id": "ASX3Y-03111388-1", "src": "ASX", "ticker": "S2R", "cik": "", "company": "S2 Resources Ltd", "company_raw": "S2 Resources Ltd", "who": "Mark Bennett", "who_key": "Mark Bennett", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2297.94, "score": 21.3, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $2K of S2R", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111388", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166546}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mark Bennett", "notice_type": "3Y", "direct_shares": 5538299.0, "indirect_shares": 1500000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. \u2022 Elizabeth Catherine Bennett (spouse) \u2022 Revedor Pty Ltd <Bennett A/C> (trust)", "pct": null, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111388-6A1334006", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-02", "source_url": "https://www.marketindex.com.au/asx/s2r", "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": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/s2r", "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": "2026-01-12", "source_url": "https://www.marketindex.com.au/asx/s2r", "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": "2025-11-12", "source_url": "https://www.marketindex.com.au/asx/s2r", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-07", "source_url": "https://www.marketindex.com.au/asx/s2r", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/s2r", "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": "2025-08-07", "source_url": "https://www.marketindex.com.au/asx/s2r", "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": "2025-08-06", "source_url": "https://www.marketindex.com.au/asx/s2r", "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": "2025-03-09", "source_url": "https://www.marketindex.com.au/asx/s2r", "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": "2025-03-05", "source_url": "https://www.marketindex.com.au/asx/s2r", "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": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/s2r", "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": "2025-02-19", "source_url": "https://www.marketindex.com.au/asx/s2r", "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": "2025-02-05", "source_url": "https://www.marketindex.com.au/asx/s2r", "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": "2025-01-30", "source_url": "https://www.marketindex.com.au/asx/s2r", "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": "2025-01-15", "source_url": "https://www.marketindex.com.au/asx/s2r", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/s2r", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/s2r", "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": "2024-11-20", "source_url": "https://www.marketindex.com.au/asx/s2r", "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": "2023-12-22", "source_url": "https://www.marketindex.com.au/asx/s2r", "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": "2023-11-17", "source_url": "https://www.marketindex.com.au/asx/s2r", "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": "2023-03-15", "source_url": "https://www.marketindex.com.au/asx/s2r", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-17", "source_url": "https://www.marketindex.com.au/asx/s2r", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-06", "source_url": "https://www.marketindex.com.au/asx/s2r", "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": "2021-11-12", "source_url": "https://www.marketindex.com.au/asx/s2r", "needs_ocr": 0}], "directors": [{"name": "Mark Bennett", "first_seen": "2026-07-15", "last_seen": "2026-07-15", "status": "current", "notices": 1}, {"name": "correction", "first_seen": "2022-12-02", "last_seen": "2022-12-02", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Mark Bennett", "who_key": "Mark Bennett", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2297.94, "sold": 0, "net": 2297.94, "trades": 1, "top_score": 21.3, "lean": "buying", "history": [{"action": "BUY", "amount": 2297.94, "date": "2026-07-10", "score": 21.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111388"}], "latest": {"action": "BUY", "amount": 2297.94, "date": "2026-07-10", "score": 21.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111388"}}], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Notice of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154522-6A1352044"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting with Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154520-6A1352043"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153095-6A1351351"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change of Director's Interest Notice x 3", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151278-6A1350492"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Notification of cessation of securities - S2R", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151270-6A1350486"}], "performance": {"ticker": "S2R", "has_prices": true, "summary": {"n": 1, "avg": -0.030769230769230795, "win_rate": 0.0, "best": -0.030769230769230795, "worst": -0.030769230769230795, "as_of": "2026-11-02"}, "buys": [{"who": "Mark Bennett", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2297.94, "date": "2026-07-10", "score": 21.3, "ref_price": 0.065, "return": -0.030769230769230795}]}, "price_series": [{"date": "2015-10-19", "close": 0.17, "volume": 19564908.0}, {"date": "2015-10-20", "close": 0.16, "volume": 11534708.0}, {"date": "2015-10-21", "close": 0.185, "volume": 9350148.0}, {"date": "2015-10-22", "close": 0.185, "volume": 8701026.0}, {"date": "2015-10-23", "close": 0.19, "volume": 8259830.0}, {"date": "2015-10-26", "close": 0.18, "volume": 5365429.0}, {"date": "2015-10-27", "close": 0.175, "volume": 5294853.0}, {"date": "2015-10-28", "close": 0.175, "volume": 3066222.0}, {"date": "2015-10-29", "close": 0.175, "volume": 3334240.0}, {"date": "2015-10-30", "close": 0.165, "volume": 3563938.0}, {"date": "2015-11-02", "close": 0.175, "volume": 1205896.0}, {"date": "2015-11-03", "close": 0.17, "volume": 562924.0}, {"date": "2015-11-04", "close": 0.175, "volume": 2180192.0}, {"date": "2015-11-05", "close": 0.17, "volume": 1628573.0}, {"date": "2015-11-06", "close": 0.165, "volume": 1000308.0}, {"date": "2015-11-09", "close": 0.16, "volume": 42320.0}, {"date": "2015-11-10", "close": 0.17, "volume": 409293.0}, {"date": "2015-11-11", "close": 0.165, "volume": 893962.0}, {"date": "2015-11-12", "close": 0.17, "volume": 725478.0}, {"date": "2015-11-13", "close": 0.16, "volume": 3752314.0}, {"date": "2015-11-16", "close": 0.16, "volume": 769369.0}, {"date": "2015-11-17", "close": 0.165, "volume": 300380.0}, {"date": "2015-11-18", "close": 0.155, "volume": 196117.0}, {"date": "2015-11-19", "close": 0.155, "volume": 190334.0}, {"date": "2015-11-20", "close": 0.155, "volume": 693360.0}, {"date": "2015-11-23", "close": 0.155, "volume": 1647441.0}, {"date": "2015-11-24", "close": 0.16, "volume": 229366.0}, {"date": "2015-11-25", "close": 0.16, "volume": 72628.0}, {"date": "2015-11-26", "close": 0.155, "volume": 3123315.0}, {"date": "2015-11-27", "close": 0.15, "volume": 423450.0}, {"date": "2015-11-30", "close": 0.145, "volume": 1053171.0}, {"date": "2015-12-01", "close": 0.155, "volume": 905521.0}, {"date": "2015-12-02", "close": 0.15, "volume": 153039.0}, {"date": "2015-12-03", "close": 0.145, "volume": 463763.0}, {"date": "2015-12-04", "close": 0.15, "volume": 237761.0}, {"date": "2015-12-07", "close": 0.16, "volume": 342257.0}, {"date": "2015-12-08", "close": 0.15, "volume": 759987.0}, {"date": "2015-12-09", "close": 0.17, "volume": 812168.0}, {"date": "2015-12-10", "close": 0.165, "volume": 749206.0}, {"date": "2015-12-11", "close": 0.165, "volume": 322173.0}, {"date": "2015-12-14", "close": 0.16, "volume": 358018.0}, {"date": "2015-12-15", "close": 0.155, "volume": 57029.0}, {"date": "2015-12-16", "close": 0.15, "volume": 579798.0}, {"date": "2015-12-17", "close": 0.16, "volume": 32920.0}, {"date": "2015-12-18", "close": 0.155, "volume": 437429.0}, {"date": "2015-12-21", "close": 0.16, "volume": 151479.0}, {"date": "2015-12-22", "close": 0.16, "volume": 337485.0}, {"date": "2015-12-23", "close": 0.155, "volume": 671993.0}, {"date": "2015-12-24", "close": 0.155, "volume": 18000.0}, {"date": "2015-12-29", "close": 0.15, "volume": 814832.0}, {"date": "2015-12-30", "close": 0.15, "volume": 429170.0}, {"date": "2015-12-31", "close": 0.16, "volume": 80000.0}, {"date": "2016-01-04", "close": 0.145, "volume": 347112.0}, {"date": "2016-01-05", "close": 0.15, "volume": 79817.0}, {"date": "2016-01-06", "close": 0.13, "volume": 2904104.0}, {"date": "2016-01-07", "close": 0.135, "volume": 371802.0}, {"date": "2016-01-08", "close": 0.14, "volume": 207204.0}, {"date": "2016-01-11", "close": 0.12, "volume": 1005834.0}, {"date": "2016-01-12", "close": 0.13, "volume": 102376.0}, {"date": "2016-01-13", "close": 0.13, "volume": 198186.0}, {"date": "2016-01-14", "close": 0.127, "volume": 365876.0}, {"date": "2016-01-15", "close": 0.135, "volume": 153317.0}, {"date": "2016-01-18", "close": 0.13, "volume": 326787.0}, {"date": "2016-01-19", "close": 0.13, "volume": 9584.0}, {"date": "2016-01-20", "close": 0.135, "volume": 3584.0}, {"date": "2016-01-21", "close": 0.135, "volume": 128845.0}, {"date": "2016-01-22", "close": 0.13, "volume": 100403.0}, {"date": "2016-01-25", "close": 0.13, "volume": 129498.0}, {"date": "2016-01-27", "close": 0.135, "volume": 79914.0}, {"date": "2016-01-28", "close": 0.135, "volume": 41166.0}, {"date": "2016-01-29", "close": 0.14, "volume": 192500.0}, {"date": "2016-02-01", "close": 0.13, "volume": 304096.0}, {"date": "2016-02-02", "close": 0.12, "volume": 295260.0}, {"date": "2016-02-03", "close": 0.12, "volume": 383357.0}, {"date": "2016-02-04", "close": 0.125, "volume": 751790.0}, {"date": "2016-02-05", "close": 0.13, "volume": 1408290.0}, {"date": "2016-02-08", "close": 0.13, "volume": 344577.0}, {"date": "2016-02-09", "close": 0.125, "volume": 4161742.0}, {"date": "2016-02-10", "close": 0.13, "volume": 62308.0}, {"date": "2016-02-11", "close": 0.13, "volume": 777159.0}, {"date": "2016-02-12", "close": 0.13, "volume": 37078.0}, {"date": "2016-02-15", "close": 0.13, "volume": 63392.0}, {"date": "2016-02-16", "close": 0.12, "volume": 2239977.0}, {"date": "2016-02-17", "close": 0.12, "volume": 1300121.0}, {"date": "2016-02-18", "close": 0.115, "volume": 317024.0}, {"date": "2016-02-19", "close": 0.12, "volume": 952880.0}, {"date": "2016-02-22", "close": 0.13, "volume": 1293711.0}, {"date": "2016-02-23", "close": 0.13, "volume": 420091.0}, {"date": "2016-02-24", "close": 0.14, "volume": 809303.0}, {"date": "2016-02-25", "close": 0.14, "volume": 308801.0}, {"date": "2016-02-26", "close": 0.16, "volume": 662264.0}, {"date": "2016-02-29", "close": 0.15, "volume": 477256.0}, {"date": "2016-03-01", "close": 0.145, "volume": 244770.0}, {"date": "2016-03-02", "close": 0.155, "volume": 184413.0}, {"date": "2016-03-03", "close": 0.16, "volume": 150165.0}, {"date": "2016-03-04", "close": 0.145, "volume": 2393347.0}, {"date": "2016-03-07", "close": 0.15, "volume": 794257.0}, {"date": "2016-03-08", "close": 0.145, "volume": 126366.0}, {"date": "2016-03-09", "close": 0.155, "volume": 808022.0}, {"date": "2016-03-10", "close": 0.165, "volume": 820034.0}, {"date": "2016-03-11", "close": 0.165, "volume": 521427.0}, {"date": "2016-03-14", "close": 0.165, "volume": 451372.0}, {"date": "2016-03-15", "close": 0.16, "volume": 379429.0}, {"date": "2016-03-16", "close": 0.16, "volume": 270116.0}, {"date": "2016-03-17", "close": 0.16, "volume": 287653.0}, {"date": "2016-03-18", "close": 0.165, "volume": 1613672.0}, {"date": "2016-03-21", "close": 0.165, "volume": 248780.0}, {"date": "2016-03-22", "close": 0.16, "volume": 58269.0}, {"date": "2016-03-23", "close": 0.165, "volume": 102963.0}, {"date": "2016-03-24", "close": 0.16, "volume": 89070.0}, {"date": "2016-03-29", "close": 0.155, "volume": 217213.0}, {"date": "2016-03-30", "close": 0.155, "volume": 75727.0}, {"date": "2016-03-31", "close": 0.155, "volume": 114081.0}, {"date": "2016-04-01", "close": 0.155, "volume": 105500.0}, {"date": "2016-04-04", "close": 0.15, "volume": 486121.0}, {"date": "2016-04-05", "close": 0.155, "volume": 292832.0}, {"date": "2016-04-06", "close": 0.16, "volume": 519754.0}, {"date": "2016-04-07", "close": 0.165, "volume": 242741.0}, {"date": "2016-04-08", "close": 0.165, "volume": 134607.0}, {"date": "2016-04-11", "close": 0.16, "volume": 391799.0}, {"date": "2016-04-12", "close": 0.165, "volume": 743179.0}, {"date": "2016-04-13", "close": 0.165, "volume": 373371.0}, {"date": "2016-04-14", "close": 0.19, "volume": 2881607.0}, {"date": "2016-04-15", "close": 0.195, "volume": 1053834.0}, {"date": "2016-04-18", "close": 0.215, "volume": 734500.0}, {"date": "2016-04-19", "close": 0.24, "volume": 1361867.0}, {"date": "2016-04-20", "close": 0.24, "volume": 555623.0}, {"date": "2016-04-21", "close": 0.23, "volume": 1361481.0}, {"date": "2016-04-22", "close": 0.22, "volume": 189618.0}, {"date": "2016-04-26", "close": 0.23, "volume": 349601.0}, {"date": "2016-04-27", "close": 0.24, "volume": 564820.0}, {"date": "2016-04-28", "close": 0.235, "volume": 167267.0}, {"date": "2016-04-29", "close": 0.245, "volume": 163649.0}, {"date": "2016-05-02", "close": 0.245, "volume": 710493.0}, {"date": "2016-05-03", "close": 0.28, "volume": 2514804.0}, {"date": "2016-05-04", "close": 0.28, "volume": 504940.0}, {"date": "2016-05-05", "close": 0.28, "volume": 267740.0}, {"date": "2016-05-06", "close": 0.275, "volume": 412286.0}, {"date": "2016-05-09", "close": 0.29, "volume": 525296.0}, {"date": "2016-05-10", "close": 0.27, "volume": 1751784.0}, {"date": "2016-05-11", "close": 0.285, "volume": 649043.0}, {"date": "2016-05-12", "close": 0.28, "volume": 436251.0}, {"date": "2016-05-13", "close": 0.285, "volume": 202004.0}, {"date": "2016-05-16", "close": 0.28, "volume": 181120.0}, {"date": "2016-05-17", "close": 0.27, "volume": 1096891.0}, {"date": "2016-05-18", "close": 0.26, "volume": 296295.0}, {"date": "2016-05-19", "close": 0.26, "volume": 529445.0}, {"date": "2016-05-20", "close": 0.27, "volume": 98101.0}, {"date": "2016-05-23", "close": 0.26, "volume": 248780.0}, {"date": "2016-05-24", "close": 0.26, "volume": 63980.0}, {"date": "2016-05-25", "close": 0.26, "volume": 146129.0}, {"date": "2016-05-26", "close": 0.26, "volume": 43022.0}, {"date": "2016-05-27", "close": 0.26, "volume": 52875.0}, {"date": "2016-05-30", "close": 0.25, "volume": 337919.0}, {"date": "2016-05-31", "close": 0.25, "volume": 595701.0}, {"date": "2016-06-01", "close": 0.25, "volume": 124780.0}, {"date": "2016-06-02", "close": 0.255, "volume": 85382.0}, {"date": "2016-06-03", "close": 0.27, "volume": 123314.0}, {"date": "2016-06-06", "close": 0.275, "volume": 642802.0}, {"date": "2016-06-07", "close": 0.265, "volume": 340930.0}, {"date": "2016-06-08", "close": 0.28, "volume": 308955.0}, {"date": "2016-06-09", "close": 0.285, "volume": 112854.0}, {"date": "2016-06-10", "close": 0.3, "volume": 511932.0}, {"date": "2016-06-14", "close": 0.29, "volume": 492223.0}, {"date": "2016-06-15", "close": 0.305, "volume": 218277.0}, {"date": "2016-06-16", "close": 0.295, "volume": 119207.0}, {"date": "2016-06-17", "close": 0.3, "volume": 173671.0}, {"date": "2016-06-20", "close": 0.29, "volume": 148570.0}, {"date": "2016-06-21", "close": 0.295, "volume": 108548.0}, {"date": "2016-06-22", "close": 0.28, "volume": 1011619.0}, {"date": "2016-06-23", "close": 0.28, "volume": 87336.0}, {"date": "2016-06-24", "close": 0.285, "volume": 280255.0}, {"date": "2016-06-27", "close": 0.27, "volume": 273744.0}, {"date": "2016-06-28", "close": 0.275, "volume": 353752.0}, {"date": "2016-06-29", "close": 0.285, "volume": 76773.0}, {"date": "2016-06-30", "close": 0.285, "volume": 39750.0}, {"date": "2016-07-01", "close": 0.29, "volume": 119640.0}, {"date": "2016-07-04", "close": 0.3, "volume": 162105.0}, {"date": "2016-07-05", "close": 0.3, "volume": 267737.0}, {"date": "2016-07-06", "close": 0.31, "volume": 271932.0}, {"date": "2016-07-07", "close": 0.32, "volume": 640293.0}, {"date": "2016-07-08", "close": 0.31, "volume": 249034.0}, {"date": "2016-07-11", "close": 0.33, "volume": 148880.0}, {"date": "2016-07-12", "close": 0.34, "volume": 372264.0}, {"date": "2016-07-13", "close": 0.33, "volume": 140208.0}, {"date": "2016-07-14", "close": 0.32, "volume": 204489.0}, {"date": "2016-07-15", "close": 0.315, "volume": 203442.0}, {"date": "2016-07-18", "close": 0.31, "volume": 162711.0}, {"date": "2016-07-19", "close": 0.295, "volume": 1189422.0}, {"date": "2016-07-21", "close": 0.42, "volume": 7483061.0}, {"date": "2016-07-22", "close": 0.465, "volume": 3198305.0}, {"date": "2016-07-26", "close": 0.54, "volume": 2412522.0}, {"date": "2016-07-27", "close": 0.545, "volume": 3051172.0}, {"date": "2016-07-28", "close": 0.57, "volume": 1408555.0}, {"date": "2016-07-29", "close": 0.6, "volume": 4931080.0}, {"date": "2016-08-01", "close": 0.575, "volume": 886572.0}, {"date": "2016-08-02", "close": 0.53, "volume": 771870.0}, {"date": "2016-08-03", "close": 0.61, "volume": 2562158.0}, {"date": "2016-08-04", "close": 0.655, "volume": 1781004.0}, {"date": "2016-08-05", "close": 0.67, "volume": 1036329.0}, {"date": "2016-08-08", "close": 0.645, "volume": 823469.0}, {"date": "2016-08-09", "close": 0.655, "volume": 530672.0}, {"date": "2016-08-10", "close": 0.685, "volume": 1076287.0}, {"date": "2016-08-11", "close": 0.685, "volume": 653130.0}, {"date": "2016-08-12", "close": 0.675, "volume": 666485.0}, {"date": "2016-08-15", "close": 0.635, "volume": 908181.0}, {"date": "2016-08-16", "close": 0.645, "volume": 525490.0}, {"date": "2016-08-17", "close": 0.63, "volume": 711579.0}, {"date": "2016-08-18", "close": 0.645, "volume": 690253.0}, {"date": "2016-08-19", "close": 0.63, "volume": 221720.0}, {"date": "2016-08-22", "close": 0.65, "volume": 658139.0}, {"date": "2016-08-23", "close": 0.695, "volume": 1031908.0}, {"date": "2016-08-24", "close": 0.76, "volume": 1015950.0}, {"date": "2016-08-25", "close": 0.71, "volume": 1637890.0}, {"date": "2016-08-26", "close": 0.715, "volume": 502743.0}, {"date": "2016-08-29", "close": 0.68, "volume": 775747.0}, {"date": "2016-08-30", "close": 0.68, "volume": 417371.0}, {"date": "2016-08-31", "close": 0.625, "volume": 1479495.0}, {"date": "2016-09-01", "close": 0.645, "volume": 119737.0}, {"date": "2016-09-02", "close": 0.665, "volume": 286742.0}, {"date": "2016-09-05", "close": 0.695, "volume": 204313.0}, {"date": "2016-09-06", "close": 0.685, "volume": 283616.0}, {"date": "2016-09-07", "close": 0.7, "volume": 394104.0}, {"date": "2016-09-08", "close": 0.695, "volume": 123567.0}, {"date": "2016-09-09", "close": 0.705, "volume": 141724.0}, {"date": "2016-09-12", "close": 0.655, "volume": 480454.0}, {"date": "2016-09-13", "close": 0.68, "volume": 176259.0}, {"date": "2016-09-14", "close": 0.67, "volume": 245156.0}, {"date": "2016-09-15", "close": 0.65, "volume": 526112.0}, {"date": "2016-09-16", "close": 0.65, "volume": 154861.0}, {"date": "2016-09-19", "close": 0.45, "volume": 2636967.0}, {"date": "2016-09-20", "close": 0.53, "volume": 2680232.0}, {"date": "2016-09-21", "close": 0.485, "volume": 693254.0}, {"date": "2016-09-22", "close": 0.5, "volume": 681748.0}, {"date": "2016-09-23", "close": 0.495, "volume": 677880.0}, {"date": "2016-09-26", "close": 0.475, "volume": 156982.0}, {"date": "2016-09-27", "close": 0.43, "volume": 800527.0}, {"date": "2016-09-28", "close": 0.4, "volume": 2002826.0}, {"date": "2016-09-29", "close": 0.415, "volume": 1064188.0}, {"date": "2016-09-30", "close": 0.37, "volume": 3144473.0}, {"date": "2016-10-03", "close": 0.44, "volume": 696529.0}, {"date": "2016-10-04", "close": 0.41, "volume": 348214.0}, {"date": "2016-10-05", "close": 0.425, "volume": 595408.0}, {"date": "2016-10-06", "close": 0.455, "volume": 480202.0}, {"date": "2016-10-07", "close": 0.435, "volume": 596127.0}, {"date": "2016-10-10", "close": 0.5, "volume": 578813.0}, {"date": "2016-10-11", "close": 0.5, "volume": 468604.0}, {"date": "2016-10-12", "close": 0.52, "volume": 482137.0}, {"date": "2016-10-13", "close": 0.52, "volume": 367267.0}, {"date": "2016-10-14", "close": 0.5, "volume": 1056560.0}, {"date": "2016-10-17", "close": 0.465, "volume": 128042.0}, {"date": "2016-10-18", "close": 0.465, "volume": 211715.0}, {"date": "2016-10-19", "close": 0.47, "volume": 164296.0}, {"date": "2016-10-20", "close": 0.46, "volume": 348437.0}, {"date": "2016-10-21", "close": 0.445, "volume": 766093.0}, {"date": "2016-10-24", "close": 0.4, "volume": 767658.0}, {"date": "2016-10-25", "close": 0.415, "volume": 1280868.0}, {"date": "2016-10-26", "close": 0.445, "volume": 729200.0}, {"date": "2016-10-27", "close": 0.44, "volume": 112003.0}, {"date": "2016-10-28", "close": 0.44, "volume": 383070.0}, {"date": "2016-10-31", "close": 0.455, "volume": 209325.0}, {"date": "2016-11-01", "close": 0.44, "volume": 101168.0}, {"date": "2016-11-02", "close": 0.44, "volume": 237223.0}, {"date": "2016-11-03", "close": 0.425, "volume": 117749.0}, {"date": "2016-11-04", "close": 0.42, "volume": 110532.0}, {"date": "2016-11-07", "close": 0.44, "volume": 296311.0}, {"date": "2016-11-08", "close": 0.435, "volume": 98575.0}, {"date": "2016-11-09", "close": 0.43, "volume": 525088.0}, {"date": "2016-11-10", "close": 0.445, "volume": 126146.0}, {"date": "2016-11-11", "close": 0.43, "volume": 610149.0}, {"date": "2016-11-14", "close": 0.415, "volume": 142141.0}, {"date": "2016-11-15", "close": 0.425, "volume": 192922.0}, {"date": "2016-11-16", "close": 0.42, "volume": 51938.0}, {"date": "2016-11-17", "close": 0.425, "volume": 27952.0}, {"date": "2016-11-18", "close": 0.405, "volume": 51658.0}, {"date": "2016-11-21", "close": 0.39, "volume": 423079.0}, {"date": "2016-11-22", "close": 0.4, "volume": 420108.0}, {"date": "2016-11-23", "close": 0.38, "volume": 141304.0}, {"date": "2016-11-24", "close": 0.36, "volume": 555360.0}, {"date": "2016-11-25", "close": 0.335, "volume": 305323.0}, {"date": "2016-11-28", "close": 0.325, "volume": 131533.0}, {"date": "2016-11-29", "close": 0.3, "volume": 671734.0}, {"date": "2016-11-30", "close": 0.29, "volume": 1789140.0}, {"date": "2016-12-01", "close": 0.27, "volume": 757673.0}, {"date": "2016-12-02", "close": 0.275, "volume": 2479546.0}, {"date": "2016-12-05", "close": 0.28, "volume": 173772.0}, {"date": "2016-12-06", "close": 0.275, "volume": 432153.0}, {"date": "2016-12-07", "close": 0.265, "volume": 404860.0}, {"date": "2016-12-08", "close": 0.28, "volume": 343065.0}, {"date": "2016-12-09", "close": 0.28, "volume": 86567.0}, {"date": "2016-12-12", "close": 0.27, "volume": 1190.0}, {"date": "2016-12-13", "close": 0.28, "volume": 382252.0}, {"date": "2016-12-14", "close": 0.27, "volume": 283354.0}, {"date": "2016-12-15", "close": 0.26, "volume": 169451.0}, {"date": "2016-12-16", "close": 0.25, "volume": 528574.0}, {"date": "2016-12-19", "close": 0.21, "volume": 1283156.0}, {"date": "2016-12-20", "close": 0.205, "volume": 345976.0}, {"date": "2016-12-21", "close": 0.19, "volume": 806358.0}, {"date": "2016-12-22", "close": 0.2, "volume": 232244.0}, {"date": "2016-12-23", "close": 0.19, "volume": 10269.0}, {"date": "2016-12-28", "close": 0.21, "volume": 346158.0}, {"date": "2016-12-29", "close": 0.21, "volume": 349289.0}, {"date": "2016-12-30", "close": 0.22, "volume": 226461.0}, {"date": "2017-01-03", "close": 0.24, "volume": 120437.0}, {"date": "2017-01-04", "close": 0.22, "volume": 275306.0}, {"date": "2017-01-05", "close": 0.22, "volume": 166185.0}, {"date": "2017-01-06", "close": 0.23, "volume": 555913.0}, {"date": "2017-01-09", "close": 0.25, "volume": 428171.0}, {"date": "2017-01-10", "close": 0.255, "volume": 357382.0}, {"date": "2017-01-11", "close": 0.26, "volume": 737542.0}, {"date": "2017-01-12", "close": 0.27, "volume": 433430.0}, {"date": "2017-01-13", "close": 0.275, "volume": 117274.0}, {"date": "2017-01-16", "close": 0.27, "volume": 223921.0}, {"date": "2017-01-17", "close": 0.267, "volume": 136299.0}, {"date": "2017-01-18", "close": 0.262, "volume": 283229.0}, {"date": "2017-01-19", "close": 0.26, "volume": 61301.0}, {"date": "2017-01-20", "close": 0.265, "volume": 75399.0}, {"date": "2017-01-23", "close": 0.26, "volume": 49110.0}, {"date": "2017-01-24", "close": 0.255, "volume": 30228.0}, {"date": "2017-01-25", "close": 0.25, "volume": 60042.0}, {"date": "2017-01-27", "close": 0.275, "volume": 159476.0}, {"date": "2017-01-30", "close": 0.27, "volume": 22579.0}, {"date": "2017-01-31", "close": 0.28, "volume": 204504.0}, {"date": "2017-02-01", "close": 0.28, "volume": 97114.0}, {"date": "2017-02-02", "close": 0.26, "volume": 48175.0}, {"date": "2017-02-03", "close": 0.25, "volume": 79813.0}, {"date": "2017-02-06", "close": 0.255, "volume": 48925.0}, {"date": "2017-02-07", "close": 0.265, "volume": 68783.0}, {"date": "2017-02-08", "close": 0.27, "volume": 67819.0}, {"date": "2017-02-09", "close": 0.27, "volume": 47674.0}, {"date": "2017-02-13", "close": 0.25, "volume": 274903.0}, {"date": "2017-02-14", "close": 0.24, "volume": 187264.0}, {"date": "2017-02-15", "close": 0.235, "volume": 239185.0}, {"date": "2017-02-16", "close": 0.23, "volume": 218057.0}, {"date": "2017-02-17", "close": 0.23, "volume": 146508.0}, {"date": "2017-02-20", "close": 0.23, "volume": 32840.0}, {"date": "2017-02-21", "close": 0.235, "volume": 155825.0}, {"date": "2017-02-22", "close": 0.25, "volume": 665789.0}, {"date": "2017-02-23", "close": 0.25, "volume": 329045.0}, {"date": "2017-02-24", "close": 0.27, "volume": 263342.0}, {"date": "2017-02-27", "close": 0.27, "volume": 699909.0}, {"date": "2017-02-28", "close": 0.27, "volume": 1657595.0}, {"date": "2017-03-01", "close": 0.27, "volume": 331521.0}, {"date": "2017-03-02", "close": 0.28, "volume": 196368.0}, {"date": "2017-03-03", "close": 0.28, "volume": 232572.0}, {"date": "2017-03-06", "close": 0.275, "volume": 118691.0}, {"date": "2017-03-07", "close": 0.275, "volume": 24409.0}, {"date": "2017-03-08", "close": 0.27, "volume": 80579.0}, {"date": "2017-03-09", "close": 0.275, "volume": 202398.0}, {"date": "2017-03-10", "close": 0.27, "volume": 364985.0}, {"date": "2017-03-13", "close": 0.26, "volume": 140894.0}, {"date": "2017-03-14", "close": 0.27, "volume": 69575.0}, {"date": "2017-03-15", "close": 0.25, "volume": 181289.0}, {"date": "2017-03-16", "close": 0.255, "volume": 191051.0}, {"date": "2017-03-17", "close": 0.25, "volume": 1441316.0}, {"date": "2017-03-20", "close": 0.25, "volume": 167572.0}, {"date": "2017-03-21", "close": 0.25, "volume": 207447.0}, {"date": "2017-03-22", "close": 0.23, "volume": 1071470.0}, {"date": "2017-03-23", "close": 0.25, "volume": 468458.0}, {"date": "2017-03-24", "close": 0.23, "volume": 292926.0}, {"date": "2017-03-27", "close": 0.225, "volume": 257582.0}, {"date": "2017-03-28", "close": 0.22, "volume": 474849.0}, {"date": "2017-03-29", "close": 0.215, "volume": 238724.0}, {"date": "2017-03-30", "close": 0.22, "volume": 10000.0}, {"date": "2017-03-31", "close": 0.215, "volume": 1625.0}, {"date": "2017-04-03", "close": 0.2, "volume": 276765.0}, {"date": "2017-04-04", "close": 0.2, "volume": 43502.0}, {"date": "2017-04-06", "close": 0.235, "volume": 333925.0}, {"date": "2017-04-07", "close": 0.21, "volume": 19129.0}, {"date": "2017-04-10", "close": 0.21, "volume": 165.0}, {"date": "2017-04-11", "close": 0.22, "volume": 22265.0}, {"date": "2017-04-12", "close": 0.215, "volume": 61852.0}, {"date": "2017-04-13", "close": 0.22, "volume": 17765.0}, {"date": "2017-04-18", "close": 0.2, "volume": 212232.0}, {"date": "2017-04-19", "close": 0.195, "volume": 104801.0}, {"date": "2017-04-20", "close": 0.185, "volume": 405849.0}, {"date": "2017-04-21", "close": 0.185, "volume": 36446.0}, {"date": "2017-04-24", "close": 0.185, "volume": 4656.0}, {"date": "2017-04-26", "close": 0.19, "volume": 17720.0}, {"date": "2017-04-27", "close": 0.185, "volume": 69684.0}, {"date": "2017-04-28", "close": 0.175, "volume": 113863.0}, {"date": "2017-05-01", "close": 0.175, "volume": 42848.0}, {"date": "2017-05-02", "close": 0.17, "volume": 99142.0}, {"date": "2017-05-03", "close": 0.16, "volume": 403895.0}, {"date": "2017-05-04", "close": 0.165, "volume": 134797.0}, {"date": "2017-05-05", "close": 0.16, "volume": 8913.0}, {"date": "2017-05-08", "close": 0.185, "volume": 681842.0}, {"date": "2017-05-09", "close": 0.185, "volume": 333606.0}, {"date": "2017-05-10", "close": 0.195, "volume": 539724.0}, {"date": "2017-05-11", "close": 0.225, "volume": 616115.0}, {"date": "2017-05-12", "close": 0.22, "volume": 16948.0}, {"date": "2017-05-15", "close": 0.21, "volume": 5250.0}, {"date": "2017-05-16", "close": 0.2, "volume": 24177.0}, {"date": "2017-05-17", "close": 0.2, "volume": 66059.0}, {"date": "2017-05-18", "close": 0.185, "volume": 210470.0}, {"date": "2017-05-22", "close": 0.2, "volume": 17646.0}, {"date": "2017-05-23", "close": 0.185, "volume": 53649.0}, {"date": "2017-05-25", "close": 0.19, "volume": 33000.0}, {"date": "2017-05-26", "close": 0.19, "volume": 131930.0}, {"date": "2017-05-29", "close": 0.18, "volume": 2405.0}, {"date": "2017-05-30", "close": 0.175, "volume": 438408.0}, {"date": "2017-05-31", "close": 0.18, "volume": 204804.0}, {"date": "2017-06-01", "close": 0.175, "volume": 634644.0}, {"date": "2017-06-02", "close": 0.18, "volume": 83946.0}, {"date": "2017-06-05", "close": 0.175, "volume": 40659.0}, {"date": "2017-06-06", "close": 0.17, "volume": 238068.0}, {"date": "2017-06-07", "close": 0.165, "volume": 183129.0}, {"date": "2017-06-08", "close": 0.16, "volume": 210298.0}, {"date": "2017-06-09", "close": 0.16, "volume": 437754.0}, {"date": "2017-06-13", "close": 0.16, "volume": 142546.0}, {"date": "2017-06-14", "close": 0.155, "volume": 220176.0}, {"date": "2017-06-15", "close": 0.175, "volume": 132126.0}, {"date": "2017-06-16", "close": 0.16, "volume": 7668.0}, {"date": "2017-06-19", "close": 0.155, "volume": 91705.0}, {"date": "2017-06-20", "close": 0.155, "volume": 127934.0}, {"date": "2017-06-21", "close": 0.16, "volume": 358998.0}, {"date": "2017-06-22", "close": 0.155, "volume": 172316.0}, {"date": "2017-06-23", "close": 0.155, "volume": 192228.0}, {"date": "2017-06-26", "close": 0.155, "volume": 145947.0}, {"date": "2017-06-27", "close": 0.16, "volume": 291967.0}, {"date": "2017-06-28", "close": 0.165, "volume": 98220.0}, {"date": "2017-06-29", "close": 0.162, "volume": 96873.0}, {"date": "2017-06-30", "close": 0.16, "volume": 324714.0}, {"date": "2017-07-03", "close": 0.16, "volume": 49876.0}, {"date": "2017-07-04", "close": 0.155, "volume": 247444.0}, {"date": "2017-07-05", "close": 0.155, "volume": 101926.0}, {"date": "2017-07-06", "close": 0.155, "volume": 239174.0}, {"date": "2017-07-07", "close": 0.16, "volume": 265000.0}, {"date": "2017-07-10", "close": 0.16, "volume": 246745.0}, {"date": "2017-07-11", "close": 0.16, "volume": 137973.0}, {"date": "2017-07-12", "close": 0.155, "volume": 28500.0}, {"date": "2017-07-13", "close": 0.14, "volume": 622083.0}, {"date": "2017-07-14", "close": 0.145, "volume": 179328.0}, {"date": "2017-07-17", "close": 0.16, "volume": 239518.0}, {"date": "2017-07-18", "close": 0.15, "volume": 45946.0}, {"date": "2017-07-19", "close": 0.15, "volume": 21690.0}, {"date": "2017-07-20", "close": 0.15, "volume": 80000.0}, {"date": "2017-07-21", "close": 0.165, "volume": 205819.0}, {"date": "2017-07-24", "close": 0.182, "volume": 221648.0}, {"date": "2017-07-25", "close": 0.16, "volume": 90310.0}, {"date": "2017-07-26", "close": 0.16, "volume": 15000.0}, {"date": "2017-07-27", "close": 0.165, "volume": 3100.0}, {"date": "2017-07-28", "close": 0.16, "volume": 82860.0}, {"date": "2017-07-31", "close": 0.145, "volume": 508050.0}, {"date": "2017-08-01", "close": 0.175, "volume": 383562.0}, {"date": "2017-08-02", "close": 0.175, "volume": 127531.0}, {"date": "2017-08-03", "close": 0.175, "volume": 68395.0}, {"date": "2017-08-04", "close": 0.175, "volume": 129971.0}, {"date": "2017-08-08", "close": 0.185, "volume": 292776.0}, {"date": "2017-08-09", "close": 0.175, "volume": 87662.0}, {"date": "2017-08-10", "close": 0.175, "volume": 129783.0}, {"date": "2017-08-11", "close": 0.17, "volume": 141362.0}, {"date": "2017-08-14", "close": 0.165, "volume": 65570.0}, {"date": "2017-08-15", "close": 0.165, "volume": 30337.0}, {"date": "2017-08-16", "close": 0.16, "volume": 2047175.0}, {"date": "2017-08-17", "close": 0.165, "volume": 468017.0}, {"date": "2017-08-18", "close": 0.165, "volume": 25197.0}, {"date": "2017-08-21", "close": 0.15, "volume": 527082.0}, {"date": "2017-08-22", "close": 0.16, "volume": 468260.0}, {"date": "2017-08-23", "close": 0.155, "volume": 28455.0}, {"date": "2017-08-24", "close": 0.155, "volume": 3115.0}, {"date": "2017-08-25", "close": 0.17, "volume": 146431.0}, {"date": "2017-08-28", "close": 0.16, "volume": 76695.0}, {"date": "2017-08-29", "close": 0.165, "volume": 39996.0}, {"date": "2017-08-30", "close": 0.17, "volume": 71536.0}, {"date": "2017-08-31", "close": 0.165, "volume": 21000.0}, {"date": "2017-09-04", "close": 0.17, "volume": 30250.0}, {"date": "2017-09-05", "close": 0.165, "volume": 171997.0}, {"date": "2017-09-06", "close": 0.16, "volume": 825748.0}, {"date": "2017-09-07", "close": 0.17, "volume": 760361.0}, {"date": "2017-09-08", "close": 0.18, "volume": 821764.0}, {"date": "2017-09-11", "close": 0.18, "volume": 93055.0}, {"date": "2017-09-12", "close": 0.17, "volume": 44107.0}, {"date": "2017-09-13", "close": 0.175, "volume": 207601.0}, {"date": "2017-09-14", "close": 0.17, "volume": 200425.0}, {"date": "2017-09-15", "close": 0.17, "volume": 231189.0}, {"date": "2017-09-18", "close": 0.165, "volume": 82076.0}, {"date": "2017-09-19", "close": 0.17, "volume": 221206.0}, {"date": "2017-09-20", "close": 0.17, "volume": 512915.0}, {"date": "2017-09-21", "close": 0.165, "volume": 3325.0}, {"date": "2017-09-22", "close": 0.17, "volume": 2520278.0}, {"date": "2017-09-25", "close": 0.165, "volume": 36470.0}, {"date": "2017-09-26", "close": 0.165, "volume": 35003.0}, {"date": "2017-09-27", "close": 0.16, "volume": 169941.0}, {"date": "2017-09-28", "close": 0.165, "volume": 35313.0}, {"date": "2017-09-29", "close": 0.16, "volume": 9.0}, {"date": "2017-10-02", "close": 0.175, "volume": 147094.0}, {"date": "2017-10-03", "close": 0.16, "volume": 13522.0}, {"date": "2017-10-04", "close": 0.15, "volume": 326696.0}, {"date": "2017-10-05", "close": 0.16, "volume": 404928.0}, {"date": "2017-10-06", "close": 0.16, "volume": 45173.0}, {"date": "2017-10-09", "close": 0.16, "volume": 10000.0}, {"date": "2017-10-10", "close": 0.155, "volume": 116393.0}, {"date": "2017-10-11", "close": 0.16, "volume": 249716.0}, {"date": "2017-10-12", "close": 0.16, "volume": 48444.0}, {"date": "2017-10-13", "close": 0.16, "volume": 242946.0}, {"date": "2017-10-16", "close": 0.16, "volume": 141426.0}, {"date": "2017-10-17", "close": 0.16, "volume": 39597.0}, {"date": "2017-10-18", "close": 0.17, "volume": 96936.0}, {"date": "2017-10-19", "close": 0.17, "volume": 75547.0}, {"date": "2017-10-20", "close": 0.235, "volume": 703798.0}, {"date": "2017-10-23", "close": 0.195, "volume": 664013.0}, {"date": "2017-10-24", "close": 0.185, "volume": 390026.0}, {"date": "2017-10-25", "close": 0.18, "volume": 45593.0}, {"date": "2017-10-26", "close": 0.185, "volume": 223901.0}, {"date": "2017-10-27", "close": 0.18, "volume": 233551.0}, {"date": "2017-10-30", "close": 0.175, "volume": 383105.0}, {"date": "2017-10-31", "close": 0.175, "volume": 88224.0}, {"date": "2017-11-01", "close": 0.175, "volume": 226554.0}, {"date": "2017-11-02", "close": 0.17, "volume": 129169.0}, {"date": "2017-11-03", "close": 0.17, "volume": 195688.0}, {"date": "2017-11-06", "close": 0.165, "volume": 271317.0}, {"date": "2017-11-07", "close": 0.167, "volume": 39484.0}, {"date": "2017-11-08", "close": 0.167, "volume": 124332.0}, {"date": "2017-11-09", "close": 0.175, "volume": 271227.0}, {"date": "2017-11-13", "close": 0.175, "volume": 222906.0}, {"date": "2017-11-14", "close": 0.175, "volume": 137664.0}, {"date": "2017-11-15", "close": 0.175, "volume": 85371.0}, {"date": "2017-11-16", "close": 0.17, "volume": 8850.0}, {"date": "2017-11-17", "close": 0.17, "volume": 28943.0}, {"date": "2017-11-20", "close": 0.175, "volume": 170312.0}, {"date": "2017-11-21", "close": 0.17, "volume": 305401.0}, {"date": "2017-11-22", "close": 0.172, "volume": 70651.0}, {"date": "2017-11-23", "close": 0.182, "volume": 938488.0}, {"date": "2017-11-24", "close": 0.185, "volume": 376103.0}, {"date": "2017-11-27", "close": 0.185, "volume": 72179.0}, {"date": "2017-11-28", "close": 0.19, "volume": 159100.0}, {"date": "2017-11-29", "close": 0.187, "volume": 176146.0}, {"date": "2017-11-30", "close": 0.19, "volume": 571083.0}, {"date": "2017-12-01", "close": 0.205, "volume": 1938753.0}, {"date": "2017-12-04", "close": 0.205, "volume": 114397.0}, {"date": "2017-12-05", "close": 0.2, "volume": 1181892.0}, {"date": "2017-12-06", "close": 0.202, "volume": 524066.0}, {"date": "2017-12-07", "close": 0.202, "volume": 34394.0}, {"date": "2017-12-08", "close": 0.205, "volume": 716712.0}, {"date": "2017-12-11", "close": 0.205, "volume": 1030370.0}, {"date": "2017-12-12", "close": 0.195, "volume": 1212747.0}, {"date": "2017-12-13", "close": 0.19, "volume": 28311.0}, {"date": "2017-12-14", "close": 0.19, "volume": 114956.0}, {"date": "2017-12-15", "close": 0.19, "volume": 29659.0}, {"date": "2017-12-18", "close": 0.205, "volume": 123844.0}, {"date": "2017-12-19", "close": 0.207, "volume": 234498.0}, {"date": "2017-12-20", "close": 0.205, "volume": 440351.0}, {"date": "2017-12-21", "close": 0.21, "volume": 288298.0}, {"date": "2017-12-22", "close": 0.22, "volume": 407421.0}, {"date": "2017-12-27", "close": 0.225, "volume": 410359.0}, {"date": "2017-12-28", "close": 0.23, "volume": 21766.0}, {"date": "2017-12-29", "close": 0.23, "volume": 140613.0}, {"date": "2018-01-02", "close": 0.2, "volume": 1766038.0}, {"date": "2018-01-03", "close": 0.195, "volume": 606079.0}, {"date": "2018-01-04", "close": 0.195, "volume": 242203.0}, {"date": "2018-01-05", "close": 0.2, "volume": 216890.0}, {"date": "2018-01-08", "close": 0.19, "volume": 630465.0}, {"date": "2018-01-09", "close": 0.2, "volume": 164132.0}, {"date": "2018-01-10", "close": 0.21, "volume": 1060001.0}, {"date": "2018-01-11", "close": 0.2, "volume": 140000.0}, {"date": "2018-01-12", "close": 0.2, "volume": 67380.0}, {"date": "2018-01-15", "close": 0.2, "volume": 119951.0}, {"date": "2018-01-16", "close": 0.2, "volume": 71727.0}, {"date": "2018-01-17", "close": 0.2, "volume": 45272.0}, {"date": "2018-01-18", "close": 0.19, "volume": 35620.0}, {"date": "2018-01-19", "close": 0.19, "volume": 48095.0}, {"date": "2018-01-22", "close": 0.18, "volume": 154418.0}, {"date": "2018-01-23", "close": 0.18, "volume": 129271.0}, {"date": "2018-01-24", "close": 0.18, "volume": 13163.0}, {"date": "2018-01-25", "close": 0.19, "volume": 225443.0}, {"date": "2018-01-29", "close": 0.18, "volume": 4096.0}, {"date": "2018-01-30", "close": 0.175, "volume": 74571.0}, {"date": "2018-01-31", "close": 0.165, "volume": 383481.0}, {"date": "2018-02-01", "close": 0.16, "volume": 72003.0}, {"date": "2018-02-02", "close": 0.165, "volume": 18000.0}, {"date": "2018-02-05", "close": 0.16, "volume": 57503.0}, {"date": "2018-02-06", "close": 0.16, "volume": 243303.0}, {"date": "2018-02-07", "close": 0.16, "volume": 124912.0}, {"date": "2018-02-08", "close": 0.16, "volume": 68038.0}, {"date": "2018-02-09", "close": 0.155, "volume": 237454.0}, {"date": "2018-02-12", "close": 0.17, "volume": 51364.0}, {"date": "2018-02-13", "close": 0.17, "volume": 121647.0}, {"date": "2018-02-14", "close": 0.17, "volume": 55679.0}, {"date": "2018-02-15", "close": 0.185, "volume": 280344.0}, {"date": "2018-02-16", "close": 0.19, "volume": 489590.0}, {"date": "2018-02-19", "close": 0.19, "volume": 107765.0}, {"date": "2018-02-20", "close": 0.195, "volume": 5142068.0}, {"date": "2018-02-21", "close": 0.185, "volume": 270000.0}, {"date": "2018-02-22", "close": 0.18, "volume": 698647.0}, {"date": "2018-02-23", "close": 0.18, "volume": 13700.0}, {"date": "2018-02-26", "close": 0.195, "volume": 460955.0}, {"date": "2018-02-27", "close": 0.195, "volume": 296851.0}, {"date": "2018-02-28", "close": 0.185, "volume": 43254.0}, {"date": "2018-03-01", "close": 0.185, "volume": 4694.0}, {"date": "2018-03-02", "close": 0.185, "volume": 125333.0}, {"date": "2018-03-05", "close": 0.18, "volume": 105100.0}, {"date": "2018-03-06", "close": 0.17, "volume": 130096.0}, {"date": "2018-03-08", "close": 0.165, "volume": 272103.0}, {"date": "2018-03-09", "close": 0.17, "volume": 8964.0}, {"date": "2018-03-12", "close": 0.185, "volume": 58535.0}, {"date": "2018-03-13", "close": 0.175, "volume": 23402.0}, {"date": "2018-03-14", "close": 0.175, "volume": 37098.0}, {"date": "2018-03-15", "close": 0.175, "volume": 63141.0}, {"date": "2018-03-16", "close": 0.18, "volume": 8648.0}, {"date": "2018-03-19", "close": 0.175, "volume": 188363.0}, {"date": "2018-03-20", "close": 0.175, "volume": 46521.0}, {"date": "2018-03-21", "close": 0.17, "volume": 128205.0}, {"date": "2018-03-22", "close": 0.19, "volume": 45365.0}, {"date": "2018-03-27", "close": 0.16, "volume": 298413.0}, {"date": "2018-03-28", "close": 0.16, "volume": 150060.0}, {"date": "2018-03-29", "close": 0.16, "volume": 4033.0}, {"date": "2018-04-03", "close": 0.165, "volume": 21107.0}, {"date": "2018-04-04", "close": 0.16, "volume": 18088.0}, {"date": "2018-04-05", "close": 0.15, "volume": 163911.0}, {"date": "2018-04-06", "close": 0.15, "volume": 170578.0}, {"date": "2018-04-09", "close": 0.15, "volume": 4636.0}, {"date": "2018-04-10", "close": 0.15, "volume": 168058.0}, {"date": "2018-04-11", "close": 0.15, "volume": 11227.0}, {"date": "2018-04-12", "close": 0.15, "volume": 26731.0}, {"date": "2018-04-13", "close": 0.15, "volume": 34145.0}, {"date": "2018-04-16", "close": 0.15, "volume": 22222.0}, {"date": "2018-04-17", "close": 0.15, "volume": 296214.0}, {"date": "2018-04-18", "close": 0.15, "volume": 69141.0}, {"date": "2018-04-19", "close": 0.145, "volume": 14835.0}, {"date": "2018-04-20", "close": 0.135, "volume": 274510.0}, {"date": "2018-04-23", "close": 0.14, "volume": 76688.0}, {"date": "2018-04-24", "close": 0.135, "volume": 464320.0}, {"date": "2018-04-26", "close": 0.14, "volume": 248095.0}, {"date": "2018-04-27", "close": 0.135, "volume": 44875.0}, {"date": "2018-04-30", "close": 0.145, "volume": 156977.0}, {"date": "2018-05-01", "close": 0.145, "volume": 20370.0}, {"date": "2018-05-02", "close": 0.135, "volume": 252165.0}, {"date": "2018-05-03", "close": 0.145, "volume": 372262.0}, {"date": "2018-05-04", "close": 0.135, "volume": 224091.0}, {"date": "2018-05-07", "close": 0.135, "volume": 23323.0}, {"date": "2018-05-08", "close": 0.13, "volume": 119600.0}, {"date": "2018-05-09", "close": 0.14, "volume": 279457.0}, {"date": "2018-05-10", "close": 0.145, "volume": 396895.0}, {"date": "2018-05-11", "close": 0.14, "volume": 9368.0}, {"date": "2018-05-14", "close": 0.145, "volume": 183799.0}, {"date": "2018-05-15", "close": 0.14, "volume": 257118.0}, {"date": "2018-05-16", "close": 0.135, "volume": 189436.0}, {"date": "2018-05-17", "close": 0.14, "volume": 54631.0}, {"date": "2018-05-18", "close": 0.14, "volume": 232272.0}, {"date": "2018-05-21", "close": 0.135, "volume": 56090.0}, {"date": "2018-05-22", "close": 0.135, "volume": 1000.0}, {"date": "2018-05-23", "close": 0.13, "volume": 11672.0}, {"date": "2018-05-24", "close": 0.13, "volume": 733301.0}, {"date": "2018-05-25", "close": 0.125, "volume": 106815.0}, {"date": "2018-05-28", "close": 0.12, "volume": 180438.0}, {"date": "2018-05-29", "close": 0.12, "volume": 128960.0}, {"date": "2018-05-30", "close": 0.125, "volume": 259569.0}, {"date": "2018-05-31", "close": 0.125, "volume": 181937.0}, {"date": "2018-06-01", "close": 0.125, "volume": 19845.0}, {"date": "2018-06-04", "close": 0.12, "volume": 272850.0}, {"date": "2018-06-05", "close": 0.13, "volume": 126614.0}, {"date": "2018-06-06", "close": 0.115, "volume": 165350.0}, {"date": "2018-06-07", "close": 0.12, "volume": 99479.0}, {"date": "2018-06-08", "close": 0.115, "volume": 170837.0}, {"date": "2018-06-12", "close": 0.11, "volume": 90384.0}, {"date": "2018-06-13", "close": 0.11, "volume": 403463.0}, {"date": "2018-06-14", "close": 0.11, "volume": 100035.0}, {"date": "2018-06-15", "close": 0.11, "volume": 140000.0}, {"date": "2018-06-18", "close": 0.105, "volume": 644607.0}, {"date": "2018-06-19", "close": 0.11, "volume": 96446.0}, {"date": "2018-06-20", "close": 0.11, "volume": 17278.0}, {"date": "2018-06-21", "close": 0.1, "volume": 170034.0}, {"date": "2018-06-22", "close": 0.11, "volume": 93692.0}, {"date": "2018-06-25", "close": 0.115, "volume": 146255.0}, {"date": "2018-06-26", "close": 0.105, "volume": 484309.0}, {"date": "2018-06-27", "close": 0.105, "volume": 241980.0}, {"date": "2018-06-28", "close": 0.105, "volume": 437948.0}, {"date": "2018-06-29", "close": 0.11, "volume": 248771.0}, {"date": "2018-07-02", "close": 0.1, "volume": 101893.0}, {"date": "2018-07-03", "close": 0.105, "volume": 80577.0}, {"date": "2018-07-04", "close": 0.105, "volume": 143641.0}, {"date": "2018-07-05", "close": 0.1, "volume": 340432.0}, {"date": "2018-07-06", "close": 0.1, "volume": 80720.0}, {"date": "2018-07-09", "close": 0.1, "volume": 48834.0}, {"date": "2018-07-10", "close": 0.098, "volume": 20000.0}, {"date": "2018-07-12", "close": 0.099, "volume": 60000.0}, {"date": "2018-07-13", "close": 0.098, "volume": 107387.0}, {"date": "2018-07-16", "close": 0.095, "volume": 43250.0}, {"date": "2018-07-17", "close": 0.095, "volume": 63379.0}, {"date": "2018-07-18", "close": 0.098, "volume": 199821.0}, {"date": "2018-07-19", "close": 0.097, "volume": 26997.0}, {"date": "2018-07-23", "close": 0.098, "volume": 26696.0}, {"date": "2018-07-24", "close": 0.1, "volume": 54679.0}, {"date": "2018-07-25", "close": 0.097, "volume": 47990.0}, {"date": "2018-07-26", "close": 0.097, "volume": 1655.0}, {"date": "2018-07-27", "close": 0.1, "volume": 122582.0}, {"date": "2018-07-30", "close": 0.1, "volume": 132275.0}, {"date": "2018-07-31", "close": 0.105, "volume": 37160.0}, {"date": "2018-08-01", "close": 0.1, "volume": 54708.0}, {"date": "2018-08-02", "close": 0.105, "volume": 25231.0}, {"date": "2018-08-03", "close": 0.105, "volume": 68504.0}, {"date": "2018-08-07", "close": 0.105, "volume": 1179.0}, {"date": "2018-08-08", "close": 0.1, "volume": 619191.0}, {"date": "2018-08-09", "close": 0.105, "volume": 82608.0}, {"date": "2018-08-10", "close": 0.125, "volume": 783006.0}, {"date": "2018-08-13", "close": 0.115, "volume": 284823.0}, {"date": "2018-08-14", "close": 0.11, "volume": 452095.0}, {"date": "2018-08-15", "close": 0.12, "volume": 109554.0}, {"date": "2018-08-16", "close": 0.125, "volume": 159223.0}, {"date": "2018-08-17", "close": 0.12, "volume": 351838.0}, {"date": "2018-08-20", "close": 0.125, "volume": 19804.0}, {"date": "2018-08-21", "close": 0.13, "volume": 122608.0}, {"date": "2018-08-22", "close": 0.125, "volume": 166344.0}, {"date": "2018-08-23", "close": 0.125, "volume": 44129.0}, {"date": "2018-08-24", "close": 0.125, "volume": 42662.0}, {"date": "2018-08-27", "close": 0.125, "volume": 21670.0}, {"date": "2018-08-28", "close": 0.12, "volume": 1715.0}, {"date": "2018-08-29", "close": 0.12, "volume": 6557.0}, {"date": "2018-08-30", "close": 0.12, "volume": 70000.0}, {"date": "2018-09-05", "close": 0.105, "volume": 96204.0}, {"date": "2018-09-07", "close": 0.1, "volume": 163.0}, {"date": "2018-09-10", "close": 0.1, "volume": 93892.0}, {"date": "2018-09-11", "close": 0.1, "volume": 1714.0}, {"date": "2018-09-12", "close": 0.1, "volume": 20.0}, {"date": "2018-09-13", "close": 0.1, "volume": 51033.0}, {"date": "2018-09-14", "close": 0.1, "volume": 2029.0}, {"date": "2018-09-17", "close": 0.12, "volume": 123249.0}, {"date": "2018-09-18", "close": 0.1, "volume": 48149.0}, {"date": "2018-09-20", "close": 0.115, "volume": 15000.0}, {"date": "2018-09-21", "close": 0.105, "volume": 83200.0}, {"date": "2018-09-24", "close": 0.105, "volume": 3756.0}, {"date": "2018-09-25", "close": 0.105, "volume": 49790.0}, {"date": "2018-09-27", "close": 0.1, "volume": 2908.0}, {"date": "2018-09-28", "close": 0.1, "volume": 28446.0}, {"date": "2018-10-01", "close": 0.1, "volume": 43117.0}, {"date": "2018-10-02", "close": 0.1, "volume": 2918.0}, {"date": "2018-10-03", "close": 0.1, "volume": 1545.0}, {"date": "2018-10-04", "close": 0.099, "volume": 72090.0}, {"date": "2018-10-05", "close": 0.1, "volume": 62511.0}, {"date": "2018-10-08", "close": 0.1, "volume": 32545.0}, {"date": "2018-10-09", "close": 0.11, "volume": 297345.0}, {"date": "2018-10-10", "close": 0.11, "volume": 80540.0}, {"date": "2018-10-12", "close": 0.1, "volume": 14025.0}, {"date": "2018-10-15", "close": 0.105, "volume": 1469.0}, {"date": "2018-10-16", "close": 0.115, "volume": 19054.0}, {"date": "2018-10-17", "close": 0.11, "volume": 14206.0}, {"date": "2018-10-18", "close": 0.1, "volume": 221458.0}, {"date": "2018-10-19", "close": 0.105, "volume": 76657.0}, {"date": "2018-10-22", "close": 0.115, "volume": 28800.0}, {"date": "2018-10-24", "close": 0.12, "volume": 4000.0}, {"date": "2018-10-25", "close": 0.11, "volume": 200870.0}, {"date": "2018-10-26", "close": 0.11, "volume": 206726.0}, {"date": "2018-10-29", "close": 0.11, "volume": 47500.0}, {"date": "2018-10-30", "close": 0.1, "volume": 113169.0}, {"date": "2018-10-31", "close": 0.1, "volume": 63926.0}, {"date": "2018-11-05", "close": 0.105, "volume": 50000.0}, {"date": "2018-11-06", "close": 0.105, "volume": 10000.0}, {"date": "2018-11-07", "close": 0.105, "volume": 2.0}, {"date": "2018-11-13", "close": 0.1, "volume": 2741.0}, {"date": "2018-11-14", "close": 0.095, "volume": 166276.0}, {"date": "2018-11-15", "close": 0.096, "volume": 9657.0}, {"date": "2018-11-19", "close": 0.098, "volume": 127511.0}, {"date": "2018-11-20", "close": 0.092, "volume": 94258.0}, {"date": "2018-11-21", "close": 0.095, "volume": 61084.0}, {"date": "2018-11-22", "close": 0.099, "volume": 87985.0}, {"date": "2018-11-23", "close": 0.097, "volume": 26955.0}, {"date": "2018-11-26", "close": 0.09, "volume": 86187.0}, {"date": "2018-11-27", "close": 0.09, "volume": 124562.0}, {"date": "2018-11-29", "close": 0.09, "volume": 9153.0}, {"date": "2018-12-03", "close": 0.09, "volume": 249066.0}, {"date": "2018-12-04", "close": 0.09, "volume": 33898.0}, {"date": "2018-12-05", "close": 0.094, "volume": 139304.0}, {"date": "2018-12-06", "close": 0.094, "volume": 10526.0}, {"date": "2018-12-11", "close": 0.093, "volume": 69744.0}, {"date": "2018-12-12", "close": 0.093, "volume": 40384.0}, {"date": "2018-12-13", "close": 0.09, "volume": 11343.0}, {"date": "2018-12-14", "close": 0.09, "volume": 40068.0}, {"date": "2018-12-17", "close": 0.087, "volume": 178736.0}, {"date": "2018-12-18", "close": 0.089, "volume": 23546.0}, {"date": "2018-12-19", "close": 0.089, "volume": 21558.0}, {"date": "2018-12-20", "close": 0.088, "volume": 2087.0}, {"date": "2018-12-21", "close": 0.088, "volume": 88449.0}, {"date": "2018-12-24", "close": 0.089, "volume": 12108.0}, {"date": "2019-01-02", "close": 0.088, "volume": 7670.0}, {"date": "2019-01-03", "close": 0.085, "volume": 20000.0}, {"date": "2019-01-04", "close": 0.089, "volume": 46728.0}, {"date": "2019-01-07", "close": 0.089, "volume": 142767.0}, {"date": "2019-01-08", "close": 0.086, "volume": 105728.0}, {"date": "2019-01-09", "close": 0.085, "volume": 185891.0}, {"date": "2019-01-10", "close": 0.083, "volume": 35094.0}, {"date": "2019-01-11", "close": 0.084, "volume": 366606.0}, {"date": "2019-01-14", "close": 0.083, "volume": 192267.0}, {"date": "2019-01-15", "close": 0.086, "volume": 158661.0}, {"date": "2019-01-16", "close": 0.085, "volume": 122664.0}, {"date": "2019-01-17", "close": 0.087, "volume": 250000.0}, {"date": "2019-01-18", "close": 0.088, "volume": 9000.0}, {"date": "2019-01-21", "close": 0.084, "volume": 50000.0}, {"date": "2019-01-22", "close": 0.082, "volume": 68500.0}, {"date": "2019-01-23", "close": 0.082, "volume": 14389.0}, {"date": "2019-01-29", "close": 0.082, "volume": 38134.0}, {"date": "2019-01-30", "close": 0.09, "volume": 124135.0}, {"date": "2019-01-31", "close": 0.086, "volume": 7316.0}, {"date": "2019-02-01", "close": 0.09, "volume": 11990.0}, {"date": "2019-02-05", "close": 0.086, "volume": 10000.0}, {"date": "2019-02-07", "close": 0.086, "volume": 25000.0}, {"date": "2019-02-12", "close": 0.08, "volume": 189792.0}, {"date": "2019-02-13", "close": 0.077, "volume": 66393.0}, {"date": "2019-02-14", "close": 0.077, "volume": 74825.0}, {"date": "2019-02-18", "close": 0.071, "volume": 178168.0}, {"date": "2019-02-19", "close": 0.071, "volume": 65630.0}, {"date": "2019-02-20", "close": 0.075, "volume": 55973.0}, {"date": "2019-02-21", "close": 0.08, "volume": 18618.0}, {"date": "2019-02-22", "close": 0.07, "volume": 5709561.0}, {"date": "2019-02-25", "close": 0.077, "volume": 506205.0}, {"date": "2019-02-26", "close": 0.074, "volume": 16091.0}, {"date": "2019-02-27", "close": 0.07, "volume": 398755.0}, {"date": "2019-02-28", "close": 0.07, "volume": 48562.0}, {"date": "2019-03-01", "close": 0.071, "volume": 34615.0}, {"date": "2019-03-11", "close": 0.066, "volume": 42994.0}, {"date": "2019-03-12", "close": 0.071, "volume": 168363.0}, {"date": "2019-03-13", "close": 0.067, "volume": 15000.0}, {"date": "2019-03-18", "close": 0.076, "volume": 349093.0}, {"date": "2019-03-19", "close": 0.08, "volume": 89560.0}, {"date": "2019-03-21", "close": 0.08, "volume": 48456.0}, {"date": "2019-03-27", "close": 0.076, "volume": 88791.0}, {"date": "2019-03-28", "close": 0.078, "volume": 3840.0}, {"date": "2019-04-03", "close": 0.075, "volume": 10000.0}, {"date": "2019-04-04", "close": 0.072, "volume": 8964.0}, {"date": "2019-04-05", "close": 0.079, "volume": 25000.0}, {"date": "2019-04-10", "close": 0.08, "volume": 316304.0}, {"date": "2019-04-11", "close": 0.079, "volume": 34915.0}, {"date": "2019-04-12", "close": 0.075, "volume": 105000.0}, {"date": "2019-04-15", "close": 0.076, "volume": 202524.0}, {"date": "2019-04-16", "close": 0.077, "volume": 99609.0}, {"date": "2019-04-17", "close": 0.078, "volume": 234346.0}, {"date": "2019-04-18", "close": 0.085, "volume": 498762.0}, {"date": "2019-04-23", "close": 0.085, "volume": 24575.0}, {"date": "2019-04-24", "close": 0.082, "volume": 92360.0}, {"date": "2019-04-26", "close": 0.085, "volume": 68663.0}, {"date": "2019-05-01", "close": 0.095, "volume": 1096569.0}, {"date": "2019-05-02", "close": 0.1, "volume": 271485.0}, {"date": "2019-05-03", "close": 0.11, "volume": 1111299.0}, {"date": "2019-05-06", "close": 0.105, "volume": 897232.0}, {"date": "2019-05-07", "close": 0.1, "volume": 483136.0}, {"date": "2019-05-08", "close": 0.099, "volume": 240377.0}, {"date": "2019-05-09", "close": 0.093, "volume": 315343.0}, {"date": "2019-05-10", "close": 0.093, "volume": 189658.0}, {"date": "2019-05-13", "close": 0.093, "volume": 122458.0}, {"date": "2019-05-14", "close": 0.091, "volume": 99447.0}, {"date": "2019-05-15", "close": 0.091, "volume": 1087.0}, {"date": "2019-05-16", "close": 0.115, "volume": 1176043.0}, {"date": "2019-05-17", "close": 0.11, "volume": 550150.0}, {"date": "2019-05-20", "close": 0.11, "volume": 82868.0}, {"date": "2019-05-21", "close": 0.1, "volume": 90745.0}, {"date": "2019-05-22", "close": 0.11, "volume": 512923.0}, {"date": "2019-05-23", "close": 0.12, "volume": 140988.0}, {"date": "2019-05-24", "close": 0.13, "volume": 11990503.0}, {"date": "2019-05-27", "close": 0.115, "volume": 64870.0}, {"date": "2019-05-28", "close": 0.115, "volume": 237284.0}, {"date": "2019-05-29", "close": 0.115, "volume": 23265.0}, {"date": "2019-05-31", "close": 0.12, "volume": 44013.0}, {"date": "2019-06-03", "close": 0.115, "volume": 137504.0}, {"date": "2019-06-04", "close": 0.1, "volume": 104242.0}, {"date": "2019-06-05", "close": 0.105, "volume": 11527.0}, {"date": "2019-06-06", "close": 0.105, "volume": 74400.0}, {"date": "2019-06-07", "close": 0.115, "volume": 25353.0}, {"date": "2019-06-11", "close": 0.11, "volume": 5545.0}, {"date": "2019-06-12", "close": 0.11, "volume": 589126.0}, {"date": "2019-06-13", "close": 0.1, "volume": 37004.0}, {"date": "2019-06-14", "close": 0.1, "volume": 35900.0}, {"date": "2019-06-17", "close": 0.1, "volume": 206071.0}, {"date": "2019-06-18", "close": 0.092, "volume": 104346.0}, {"date": "2019-06-19", "close": 0.095, "volume": 27158.0}, {"date": "2019-06-21", "close": 0.1, "volume": 155300.0}, {"date": "2019-06-24", "close": 0.1, "volume": 2500.0}, {"date": "2019-06-25", "close": 0.093, "volume": 106031.0}, {"date": "2019-06-26", "close": 0.098, "volume": 200283.0}, {"date": "2019-06-27", "close": 0.115, "volume": 194228.0}, {"date": "2019-06-28", "close": 0.115, "volume": 387039.0}, {"date": "2019-07-01", "close": 0.12, "volume": 67165.0}, {"date": "2019-07-02", "close": 0.11, "volume": 74979.0}, {"date": "2019-07-05", "close": 0.11, "volume": 47813.0}, {"date": "2019-07-08", "close": 0.105, "volume": 246300.0}, {"date": "2019-07-09", "close": 0.105, "volume": 4897.0}, {"date": "2019-07-10", "close": 0.105, "volume": 6585.0}, {"date": "2019-07-11", "close": 0.105, "volume": 990.0}, {"date": "2019-07-12", "close": 0.105, "volume": 9212.0}, {"date": "2019-07-15", "close": 0.11, "volume": 90307.0}, {"date": "2019-07-16", "close": 0.115, "volume": 230786.0}, {"date": "2019-07-17", "close": 0.105, "volume": 148600.0}, {"date": "2019-07-18", "close": 0.105, "volume": 52444.0}, {"date": "2019-07-19", "close": 0.11, "volume": 18722.0}, {"date": "2019-07-22", "close": 0.14, "volume": 461949.0}, {"date": "2019-07-23", "close": 0.13, "volume": 479349.0}, {"date": "2019-07-24", "close": 0.145, "volume": 239587.0}, {"date": "2019-07-25", "close": 0.13, "volume": 429477.0}, {"date": "2019-07-26", "close": 0.125, "volume": 77871.0}, {"date": "2019-07-29", "close": 0.135, "volume": 8500.0}, {"date": "2019-07-30", "close": 0.135, "volume": 12425.0}, {"date": "2019-07-31", "close": 0.13, "volume": 10446.0}, {"date": "2019-08-01", "close": 0.13, "volume": 167553.0}, {"date": "2019-08-05", "close": 0.13, "volume": 765320.0}, {"date": "2019-08-06", "close": 0.13, "volume": 79704.0}, {"date": "2019-08-07", "close": 0.125, "volume": 327036.0}, {"date": "2019-08-08", "close": 0.13, "volume": 659731.0}, {"date": "2019-08-09", "close": 0.12, "volume": 362299.0}, {"date": "2019-08-12", "close": 0.13, "volume": 311738.0}, {"date": "2019-08-13", "close": 0.145, "volume": 151107.0}, {"date": "2019-08-14", "close": 0.145, "volume": 21000.0}, {"date": "2019-08-15", "close": 0.14, "volume": 150000.0}, {"date": "2019-08-19", "close": 0.15, "volume": 1186695.0}, {"date": "2019-08-20", "close": 0.165, "volume": 347118.0}, {"date": "2019-08-21", "close": 0.205, "volume": 962088.0}, {"date": "2019-08-22", "close": 0.2, "volume": 1809526.0}, {"date": "2019-08-23", "close": 0.18, "volume": 668385.0}, {"date": "2019-08-26", "close": 0.2, "volume": 398760.0}, {"date": "2019-08-27", "close": 0.215, "volume": 279846.0}, {"date": "2019-08-28", "close": 0.215, "volume": 903143.0}, {"date": "2019-08-29", "close": 0.21, "volume": 216361.0}, {"date": "2019-08-30", "close": 0.21, "volume": 62799.0}, {"date": "2019-09-02", "close": 0.205, "volume": 37638.0}, {"date": "2019-09-03", "close": 0.205, "volume": 59812.0}, {"date": "2019-09-04", "close": 0.215, "volume": 104020.0}, {"date": "2019-09-05", "close": 0.215, "volume": 247192.0}, {"date": "2019-09-06", "close": 0.205, "volume": 40984.0}, {"date": "2019-09-09", "close": 0.215, "volume": 557447.0}, {"date": "2019-09-10", "close": 0.215, "volume": 221581.0}, {"date": "2019-09-11", "close": 0.21, "volume": 39500.0}, {"date": "2019-09-12", "close": 0.222, "volume": 653995.0}, {"date": "2019-09-13", "close": 0.215, "volume": 195245.0}, {"date": "2019-09-16", "close": 0.21, "volume": 31868.0}, {"date": "2019-09-17", "close": 0.23, "volume": 412964.0}, {"date": "2019-09-18", "close": 0.215, "volume": 545774.0}, {"date": "2019-09-19", "close": 0.21, "volume": 141639.0}, {"date": "2019-09-20", "close": 0.205, "volume": 24165.0}, {"date": "2019-09-23", "close": 0.19, "volume": 612075.0}, {"date": "2019-09-24", "close": 0.185, "volume": 143992.0}, {"date": "2019-09-26", "close": 0.15, "volume": 1213745.0}, {"date": "2019-09-27", "close": 0.145, "volume": 44146.0}, {"date": "2019-10-01", "close": 0.15, "volume": 10000.0}, {"date": "2019-10-02", "close": 0.165, "volume": 156299.0}, {"date": "2019-10-03", "close": 0.165, "volume": 127118.0}, {"date": "2019-10-04", "close": 0.15, "volume": 296500.0}, {"date": "2019-10-08", "close": 0.155, "volume": 158103.0}, {"date": "2019-10-09", "close": 0.155, "volume": 119283.0}, {"date": "2019-10-10", "close": 0.145, "volume": 37446.0}, {"date": "2019-10-11", "close": 0.14, "volume": 450916.0}, {"date": "2019-10-14", "close": 0.135, "volume": 124209.0}, {"date": "2019-10-15", "close": 0.135, "volume": 7138.0}, {"date": "2019-10-17", "close": 0.14, "volume": 65148.0}, {"date": "2019-10-18", "close": 0.155, "volume": 154545.0}, {"date": "2019-10-22", "close": 0.145, "volume": 11101.0}, {"date": "2019-10-23", "close": 0.145, "volume": 25000.0}, {"date": "2019-10-24", "close": 0.135, "volume": 58462.0}, {"date": "2019-10-25", "close": 0.125, "volume": 86517.0}, {"date": "2019-10-28", "close": 0.135, "volume": 50000.0}, {"date": "2019-10-29", "close": 0.135, "volume": 211963.0}, {"date": "2019-10-31", "close": 0.135, "volume": 78250.0}, {"date": "2019-11-01", "close": 0.13, "volume": 25000.0}, {"date": "2019-11-04", "close": 0.13, "volume": 241053.0}, {"date": "2019-11-05", "close": 0.13, "volume": 8600.0}, {"date": "2019-11-06", "close": 0.12, "volume": 162914.0}, {"date": "2019-11-07", "close": 0.12, "volume": 116000.0}, {"date": "2019-11-08", "close": 0.125, "volume": 48254.0}, {"date": "2019-11-11", "close": 0.11, "volume": 205667.0}, {"date": "2019-11-12", "close": 0.115, "volume": 373155.0}, {"date": "2019-11-13", "close": 0.115, "volume": 86718.0}, {"date": "2019-11-14", "close": 0.115, "volume": 6601.0}, {"date": "2019-11-15", "close": 0.115, "volume": 102509.0}, {"date": "2019-11-18", "close": 0.115, "volume": 24000.0}, {"date": "2019-11-19", "close": 0.115, "volume": 115000.0}, {"date": "2019-11-20", "close": 0.125, "volume": 127026.0}, {"date": "2019-11-21", "close": 0.125, "volume": 4000.0}, {"date": "2019-11-22", "close": 0.12, "volume": 153654.0}, {"date": "2019-11-26", "close": 0.115, "volume": 63602.0}, {"date": "2019-11-27", "close": 0.12, "volume": 35251.0}, {"date": "2019-11-28", "close": 0.115, "volume": 118531.0}, {"date": "2019-11-29", "close": 0.115, "volume": 16581.0}, {"date": "2019-12-02", "close": 0.115, "volume": 196399.0}, {"date": "2019-12-03", "close": 0.115, "volume": 78202.0}, {"date": "2019-12-04", "close": 0.115, "volume": 1983.0}, {"date": "2019-12-05", "close": 0.115, "volume": 10000.0}, {"date": "2019-12-06", "close": 0.115, "volume": 35008.0}, {"date": "2019-12-09", "close": 0.115, "volume": 25303.0}, {"date": "2019-12-10", "close": 0.115, "volume": 192285.0}, {"date": "2019-12-11", "close": 0.105, "volume": 34023.0}, {"date": "2019-12-13", "close": 0.105, "volume": 55798.0}, {"date": "2019-12-16", "close": 0.105, "volume": 113664.0}, {"date": "2019-12-17", "close": 0.1, "volume": 20500.0}, {"date": "2019-12-19", "close": 0.1, "volume": 127810.0}, {"date": "2019-12-20", "close": 0.1, "volume": 7270.0}, {"date": "2019-12-24", "close": 0.13, "volume": 195677.0}, {"date": "2019-12-27", "close": 0.13, "volume": 165325.0}, {"date": "2019-12-30", "close": 0.14, "volume": 181622.0}, {"date": "2019-12-31", "close": 0.13, "volume": 76915.0}, {"date": "2020-01-02", "close": 0.13, "volume": 6000.0}, {"date": "2020-01-03", "close": 0.12, "volume": 226372.0}, {"date": "2020-01-06", "close": 0.12, "volume": 73849.0}, {"date": "2020-01-07", "close": 0.12, "volume": 3964.0}, {"date": "2020-01-08", "close": 0.125, "volume": 20000.0}, {"date": "2020-01-09", "close": 0.12, "volume": 78446.0}, {"date": "2020-01-10", "close": 0.12, "volume": 76124.0}, {"date": "2020-01-13", "close": 0.125, "volume": 17500.0}, {"date": "2020-01-14", "close": 0.12, "volume": 2100.0}, {"date": "2020-01-15", "close": 0.115, "volume": 22814.0}, {"date": "2020-01-16", "close": 0.12, "volume": 33255.0}, {"date": "2020-01-20", "close": 0.12, "volume": 50495.0}, {"date": "2020-01-21", "close": 0.12, "volume": 75.0}, {"date": "2020-01-22", "close": 0.12, "volume": 77054.0}, {"date": "2020-01-23", "close": 0.12, "volume": 196433.0}, {"date": "2020-01-24", "close": 0.115, "volume": 172874.0}, {"date": "2020-01-28", "close": 0.125, "volume": 102800.0}, {"date": "2020-01-29", "close": 0.125, "volume": 50012.0}, {"date": "2020-01-31", "close": 0.115, "volume": 331747.0}, {"date": "2020-02-03", "close": 0.1, "volume": 439171.0}, {"date": "2020-02-04", "close": 0.1, "volume": 109335.0}, {"date": "2020-02-05", "close": 0.1, "volume": 57538.0}, {"date": "2020-02-06", "close": 0.1, "volume": 7049.0}, {"date": "2020-02-07", "close": 0.098, "volume": 214918.0}, {"date": "2020-02-10", "close": 0.096, "volume": 136359.0}, {"date": "2020-02-12", "close": 0.095, "volume": 107071.0}, {"date": "2020-02-13", "close": 0.1, "volume": 190790.0}, {"date": "2020-02-14", "close": 0.1, "volume": 17250.0}, {"date": "2020-02-17", "close": 0.097, "volume": 4908.0}, {"date": "2020-02-18", "close": 0.091, "volume": 162962.0}, {"date": "2020-02-19", "close": 0.092, "volume": 13000.0}, {"date": "2020-02-21", "close": 0.1, "volume": 224011.0}, {"date": "2020-02-24", "close": 0.096, "volume": 976480.0}, {"date": "2020-02-25", "close": 0.105, "volume": 196209.0}, {"date": "2020-02-26", "close": 0.097, "volume": 600111.0}, {"date": "2020-02-27", "close": 0.1, "volume": 269850.0}, {"date": "2020-02-28", "close": 0.093, "volume": 585709.0}, {"date": "2020-03-02", "close": 0.087, "volume": 861815.0}, {"date": "2020-03-03", "close": 0.09, "volume": 205666.0}, {"date": "2020-03-04", "close": 0.089, "volume": 27308.0}, {"date": "2020-03-05", "close": 0.091, "volume": 146000.0}, {"date": "2020-03-06", "close": 0.095, "volume": 23134.0}, {"date": "2020-03-09", "close": 0.089, "volume": 91658.0}, {"date": "2020-03-10", "close": 0.078, "volume": 12829.0}, {"date": "2020-03-11", "close": 0.071, "volume": 346873.0}, {"date": "2020-03-12", "close": 0.07, "volume": 122428.0}, {"date": "2020-03-13", "close": 0.07, "volume": 176996.0}, {"date": "2020-03-16", "close": 0.075, "volume": 41858.0}, {"date": "2020-03-17", "close": 0.066, "volume": 247111.0}, {"date": "2020-03-18", "close": 0.08, "volume": 218433.0}, {"date": "2020-03-19", "close": 0.09, "volume": 162985.0}, {"date": "2020-03-20", "close": 0.082, "volume": 16946.0}, {"date": "2020-03-23", "close": 0.08, "volume": 190345.0}, {"date": "2020-03-24", "close": 0.08, "volume": 130250.0}, {"date": "2020-03-25", "close": 0.08, "volume": 232000.0}, {"date": "2020-03-26", "close": 0.08, "volume": 151505.0}, {"date": "2020-03-27", "close": 0.078, "volume": 72000.0}, {"date": "2020-03-30", "close": 0.075, "volume": 155000.0}, {"date": "2020-03-31", "close": 0.075, "volume": 132346.0}, {"date": "2020-04-01", "close": 0.078, "volume": 201185.0}, {"date": "2020-04-02", "close": 0.08, "volume": 38075.0}, {"date": "2020-04-03", "close": 0.084, "volume": 127425.0}, {"date": "2020-04-06", "close": 0.094, "volume": 765275.0}, {"date": "2020-04-07", "close": 0.094, "volume": 95849.0}, {"date": "2020-04-08", "close": 0.09, "volume": 28849.0}, {"date": "2020-04-09", "close": 0.08, "volume": 20230.0}, {"date": "2020-04-14", "close": 0.1, "volume": 300928.0}, {"date": "2020-04-15", "close": 0.1, "volume": 149842.0}, {"date": "2020-04-16", "close": 0.105, "volume": 54721.0}, {"date": "2020-04-17", "close": 0.1, "volume": 141144.0}, {"date": "2020-04-20", "close": 0.1, "volume": 423310.0}, {"date": "2020-04-21", "close": 0.095, "volume": 60000.0}, {"date": "2020-04-22", "close": 0.1, "volume": 52500.0}, {"date": "2020-04-23", "close": 0.1, "volume": 60000.0}, {"date": "2020-04-24", "close": 0.105, "volume": 136289.0}, {"date": "2020-04-27", "close": 0.105, "volume": 37573.0}, {"date": "2020-04-28", "close": 0.097, "volume": 37511.0}, {"date": "2020-04-29", "close": 0.092, "volume": 100000.0}, {"date": "2020-04-30", "close": 0.095, "volume": 10002.0}, {"date": "2020-05-01", "close": 0.095, "volume": 96512.0}, {"date": "2020-05-04", "close": 0.095, "volume": 58500.0}, {"date": "2020-05-06", "close": 0.099, "volume": 40848.0}, {"date": "2020-05-07", "close": 0.1, "volume": 30000.0}, {"date": "2020-05-08", "close": 0.1, "volume": 127777.0}, {"date": "2020-05-11", "close": 0.1, "volume": 5000.0}, {"date": "2020-05-12", "close": 0.094, "volume": 96747.0}, {"date": "2020-05-13", "close": 0.092, "volume": 76955.0}, {"date": "2020-05-14", "close": 0.092, "volume": 200000.0}, {"date": "2020-05-15", "close": 0.099, "volume": 32500.0}, {"date": "2020-05-18", "close": 0.096, "volume": 134670.0}, {"date": "2020-05-19", "close": 0.099, "volume": 1312195.0}, {"date": "2020-05-20", "close": 0.097, "volume": 320059.0}, {"date": "2020-05-21", "close": 0.099, "volume": 192940.0}, {"date": "2020-05-22", "close": 0.097, "volume": 117898.0}, {"date": "2020-05-25", "close": 0.105, "volume": 532511.0}, {"date": "2020-05-26", "close": 0.115, "volume": 211392.0}, {"date": "2020-05-27", "close": 0.105, "volume": 54345.0}, {"date": "2020-05-28", "close": 0.105, "volume": 42398.0}, {"date": "2020-05-29", "close": 0.105, "volume": 218809.0}, {"date": "2020-06-01", "close": 0.105, "volume": 73000.0}, {"date": "2020-06-02", "close": 0.105, "volume": 15390.0}, {"date": "2020-06-03", "close": 0.1, "volume": 20350.0}, {"date": "2020-06-04", "close": 0.11, "volume": 159000.0}, {"date": "2020-06-05", "close": 0.11, "volume": 5000.0}, {"date": "2020-06-09", "close": 0.11, "volume": 161879.0}, {"date": "2020-06-10", "close": 0.115, "volume": 148989.0}, {"date": "2020-06-11", "close": 0.115, "volume": 251154.0}, {"date": "2020-06-12", "close": 0.099, "volume": 309351.0}, {"date": "2020-06-15", "close": 0.096, "volume": 270426.0}, {"date": "2020-06-17", "close": 0.098, "volume": 20000.0}, {"date": "2020-06-18", "close": 0.098, "volume": 125712.0}, {"date": "2020-06-19", "close": 0.1, "volume": 35878.0}, {"date": "2020-06-22", "close": 0.096, "volume": 238932.0}, {"date": "2020-06-23", "close": 0.091, "volume": 300076.0}, {"date": "2020-06-24", "close": 0.092, "volume": 195414.0}, {"date": "2020-06-25", "close": 0.092, "volume": 36223.0}, {"date": "2020-06-26", "close": 0.095, "volume": 345515.0}, {"date": "2020-06-29", "close": 0.093, "volume": 87435.0}, {"date": "2020-06-30", "close": 0.093, "volume": 576813.0}, {"date": "2020-07-01", "close": 0.098, "volume": 19231.0}, {"date": "2020-07-02", "close": 0.105, "volume": 273712.0}, {"date": "2020-07-03", "close": 0.11, "volume": 215074.0}, {"date": "2020-07-06", "close": 0.105, "volume": 38790.0}, {"date": "2020-07-07", "close": 0.105, "volume": 70324.0}, {"date": "2020-07-08", "close": 0.13, "volume": 1480723.0}, {"date": "2020-07-09", "close": 0.13, "volume": 241214.0}, {"date": "2020-07-10", "close": 0.14, "volume": 63611.0}, {"date": "2020-07-13", "close": 0.14, "volume": 644748.0}, {"date": "2020-07-14", "close": 0.14, "volume": 241019.0}, {"date": "2020-07-15", "close": 0.145, "volume": 260739.0}, {"date": "2020-07-20", "close": 0.14, "volume": 485719.0}, {"date": "2020-07-21", "close": 0.14, "volume": 85828.0}, {"date": "2020-07-22", "close": 0.135, "volume": 49150.0}, {"date": "2020-07-23", "close": 0.135, "volume": 149822.0}, {"date": "2020-07-24", "close": 0.13, "volume": 937475.0}, {"date": "2020-07-27", "close": 0.12, "volume": 549067.0}, {"date": "2020-07-28", "close": 0.13, "volume": 1749046.0}, {"date": "2020-07-29", "close": 0.13, "volume": 694202.0}, {"date": "2020-07-30", "close": 0.13, "volume": 1172064.0}, {"date": "2020-07-31", "close": 0.13, "volume": 1071572.0}, {"date": "2020-08-03", "close": 0.13, "volume": 793494.0}, {"date": "2020-08-04", "close": 0.13, "volume": 716253.0}, {"date": "2020-08-05", "close": 0.125, "volume": 1953919.0}, {"date": "2020-08-06", "close": 0.135, "volume": 497180.0}, {"date": "2020-08-07", "close": 0.135, "volume": 32791.0}, {"date": "2020-08-10", "close": 0.11, "volume": 1622016.0}, {"date": "2020-08-11", "close": 0.115, "volume": 454892.0}, {"date": "2020-08-12", "close": 0.11, "volume": 298075.0}, {"date": "2020-08-13", "close": 0.105, "volume": 336292.0}, {"date": "2020-08-14", "close": 0.115, "volume": 467458.0}, {"date": "2020-08-17", "close": 0.185, "volume": 7496227.0}, {"date": "2020-08-18", "close": 0.195, "volume": 6364759.0}, {"date": "2020-08-19", "close": 0.215, "volume": 1649177.0}, {"date": "2020-08-20", "close": 0.2, "volume": 2258834.0}, {"date": "2020-08-21", "close": 0.2, "volume": 961736.0}, {"date": "2020-08-24", "close": 0.19, "volume": 922433.0}, {"date": "2020-08-25", "close": 0.18, "volume": 892591.0}, {"date": "2020-08-26", "close": 0.19, "volume": 25551.0}, {"date": "2020-08-27", "close": 0.2, "volume": 292231.0}, {"date": "2020-08-28", "close": 0.2, "volume": 542846.0}, {"date": "2020-08-31", "close": 0.2, "volume": 408898.0}, {"date": "2020-09-01", "close": 0.185, "volume": 377030.0}, {"date": "2020-09-02", "close": 0.175, "volume": 647680.0}, {"date": "2020-09-03", "close": 0.195, "volume": 2480703.0}, {"date": "2020-09-04", "close": 0.19, "volume": 635828.0}, {"date": "2020-09-07", "close": 0.195, "volume": 906661.0}, {"date": "2020-09-08", "close": 0.205, "volume": 3139960.0}, {"date": "2020-09-09", "close": 0.21, "volume": 550986.0}, {"date": "2020-09-10", "close": 0.23, "volume": 869484.0}, {"date": "2020-09-11", "close": 0.25, "volume": 8460802.0}, {"date": "2020-09-14", "close": 0.26, "volume": 550341.0}, {"date": "2020-09-15", "close": 0.22, "volume": 821850.0}, {"date": "2020-09-16", "close": 0.26, "volume": 966249.0}, {"date": "2020-09-17", "close": 0.24, "volume": 331593.0}, {"date": "2020-09-18", "close": 0.245, "volume": 248429.0}, {"date": "2020-09-21", "close": 0.25, "volume": 345147.0}, {"date": "2020-09-22", "close": 0.235, "volume": 881992.0}, {"date": "2020-09-23", "close": 0.25, "volume": 1314990.0}, {"date": "2020-09-24", "close": 0.255, "volume": 935551.0}, {"date": "2020-09-25", "close": 0.255, "volume": 1231698.0}, {"date": "2020-09-28", "close": 0.255, "volume": 209787.0}, {"date": "2020-09-29", "close": 0.25, "volume": 1314839.0}, {"date": "2020-09-30", "close": 0.25, "volume": 200545.0}, {"date": "2020-10-01", "close": 0.28, "volume": 1469542.0}, {"date": "2020-10-02", "close": 0.255, "volume": 1087091.0}, {"date": "2020-10-05", "close": 0.28, "volume": 623018.0}, {"date": "2020-10-06", "close": 0.28, "volume": 522930.0}, {"date": "2020-10-07", "close": 0.275, "volume": 313075.0}, {"date": "2020-10-08", "close": 0.27, "volume": 254422.0}, {"date": "2020-10-09", "close": 0.28, "volume": 390579.0}, {"date": "2020-10-12", "close": 0.295, "volume": 370592.0}, {"date": "2020-10-13", "close": 0.29, "volume": 216713.0}, {"date": "2020-10-14", "close": 0.29, "volume": 1315619.0}, {"date": "2020-10-15", "close": 0.3, "volume": 620226.0}, {"date": "2020-10-16", "close": 0.29, "volume": 279933.0}, {"date": "2020-10-19", "close": 0.27, "volume": 243925.0}, {"date": "2020-10-20", "close": 0.28, "volume": 71731.0}, {"date": "2020-10-21", "close": 0.26, "volume": 815587.0}, {"date": "2020-10-22", "close": 0.27, "volume": 390385.0}, {"date": "2020-10-23", "close": 0.27, "volume": 73803.0}, {"date": "2020-10-26", "close": 0.27, "volume": 555142.0}, {"date": "2020-10-27", "close": 0.27, "volume": 298015.0}, {"date": "2020-10-28", "close": 0.26, "volume": 199172.0}, {"date": "2020-10-29", "close": 0.265, "volume": 459792.0}, {"date": "2020-10-30", "close": 0.265, "volume": 203859.0}, {"date": "2020-11-02", "close": 0.245, "volume": 285013.0}, {"date": "2020-11-03", "close": 0.25, "volume": 15826.0}, {"date": "2020-11-04", "close": 0.26, "volume": 371419.0}, {"date": "2020-11-05", "close": 0.26, "volume": 106275.0}, {"date": "2020-11-06", "close": 0.27, "volume": 70374.0}, {"date": "2020-11-09", "close": 0.26, "volume": 601906.0}, {"date": "2020-11-10", "close": 0.265, "volume": 856431.0}, {"date": "2020-11-11", "close": 0.255, "volume": 291313.0}, {"date": "2020-11-12", "close": 0.275, "volume": 234322.0}, {"date": "2020-11-13", "close": 0.27, "volume": 150582.0}, {"date": "2020-11-17", "close": 0.28, "volume": 402930.0}, {"date": "2020-11-18", "close": 0.265, "volume": 132395.0}, {"date": "2020-11-19", "close": 0.265, "volume": 20545.0}, {"date": "2020-11-20", "close": 0.265, "volume": 80261.0}, {"date": "2020-11-23", "close": 0.275, "volume": 444791.0}, {"date": "2020-11-24", "close": 0.26, "volume": 735375.0}, {"date": "2020-11-25", "close": 0.265, "volume": 570960.0}, {"date": "2020-11-26", "close": 0.28, "volume": 608736.0}, {"date": "2020-11-27", "close": 0.275, "volume": 400191.0}, {"date": "2020-11-30", "close": 0.295, "volume": 545705.0}, {"date": "2020-12-01", "close": 0.29, "volume": 1011357.0}, {"date": "2020-12-02", "close": 0.26, "volume": 701233.0}, {"date": "2020-12-03", "close": 0.245, "volume": 1160440.0}, {"date": "2020-12-04", "close": 0.25, "volume": 683751.0}, {"date": "2020-12-07", "close": 0.175, "volume": 4230945.0}, {"date": "2020-12-08", "close": 0.175, "volume": 2380290.0}, {"date": "2020-12-09", "close": 0.18, "volume": 787938.0}, {"date": "2020-12-10", "close": 0.18, "volume": 640222.0}, {"date": "2020-12-11", "close": 0.165, "volume": 712615.0}, {"date": "2020-12-14", "close": 0.135, "volume": 3217590.0}, {"date": "2020-12-15", "close": 0.115, "volume": 1373124.0}, {"date": "2020-12-16", "close": 0.12, "volume": 605045.0}, {"date": "2020-12-17", "close": 0.125, "volume": 1501040.0}, {"date": "2020-12-18", "close": 0.13, "volume": 446171.0}, {"date": "2020-12-21", "close": 0.14, "volume": 408846.0}, {"date": "2020-12-22", "close": 0.13, "volume": 475740.0}, {"date": "2020-12-23", "close": 0.135, "volume": 325762.0}, {"date": "2020-12-24", "close": 0.135, "volume": 43083.0}, {"date": "2020-12-29", "close": 0.135, "volume": 113118.0}, {"date": "2020-12-30", "close": 0.13, "volume": 701274.0}, {"date": "2021-01-04", "close": 0.22, "volume": 9217945.0}, {"date": "2021-01-05", "close": 0.185, "volume": 3219797.0}, {"date": "2021-01-06", "close": 0.18, "volume": 1721982.0}, {"date": "2021-01-07", "close": 0.19, "volume": 702617.0}, {"date": "2021-01-08", "close": 0.19, "volume": 473120.0}, {"date": "2021-01-11", "close": 0.185, "volume": 104649.0}, {"date": "2021-01-12", "close": 0.205, "volume": 1685446.0}, {"date": "2021-01-13", "close": 0.2, "volume": 323717.0}, {"date": "2021-01-14", "close": 0.185, "volume": 171367.0}, {"date": "2021-01-15", "close": 0.195, "volume": 260954.0}, {"date": "2021-01-18", "close": 0.205, "volume": 1096181.0}, {"date": "2021-01-19", "close": 0.205, "volume": 381471.0}, {"date": "2021-01-20", "close": 0.2, "volume": 85449.0}, {"date": "2021-01-21", "close": 0.215, "volume": 1544540.0}, {"date": "2021-01-22", "close": 0.205, "volume": 1215043.0}, {"date": "2021-01-25", "close": 0.2, "volume": 441795.0}, {"date": "2021-01-27", "close": 0.2, "volume": 686623.0}, {"date": "2021-01-28", "close": 0.19, "volume": 863904.0}, {"date": "2021-01-29", "close": 0.185, "volume": 687522.0}, {"date": "2021-02-01", "close": 0.19, "volume": 760241.0}, {"date": "2021-02-02", "close": 0.195, "volume": 218142.0}, {"date": "2021-02-03", "close": 0.19, "volume": 588793.0}, {"date": "2021-02-04", "close": 0.185, "volume": 152609.0}, {"date": "2021-02-05", "close": 0.185, "volume": 252412.0}, {"date": "2021-02-08", "close": 0.185, "volume": 277683.0}, {"date": "2021-02-09", "close": 0.175, "volume": 437398.0}, {"date": "2021-02-10", "close": 0.185, "volume": 252652.0}, {"date": "2021-02-11", "close": 0.185, "volume": 359567.0}, {"date": "2021-02-12", "close": 0.175, "volume": 572542.0}, {"date": "2021-02-15", "close": 0.185, "volume": 82697.0}, {"date": "2021-02-16", "close": 0.18, "volume": 150617.0}, {"date": "2021-02-17", "close": 0.175, "volume": 303867.0}, {"date": "2021-02-18", "close": 0.17, "volume": 242600.0}, {"date": "2021-02-19", "close": 0.175, "volume": 392499.0}, {"date": "2021-02-22", "close": 0.17, "volume": 316632.0}, {"date": "2021-02-23", "close": 0.17, "volume": 195711.0}, {"date": "2021-02-24", "close": 0.17, "volume": 46932.0}, {"date": "2021-02-25", "close": 0.165, "volume": 230938.0}, {"date": "2021-02-26", "close": 0.165, "volume": 150899.0}, {"date": "2021-03-01", "close": 0.16, "volume": 229291.0}, {"date": "2021-03-02", "close": 0.165, "volume": 150304.0}, {"date": "2021-03-03", "close": 0.155, "volume": 188000.0}, {"date": "2021-03-04", "close": 0.165, "volume": 301496.0}, {"date": "2021-03-05", "close": 0.15, "volume": 178410.0}, {"date": "2021-03-08", "close": 0.16, "volume": 124243.0}, {"date": "2021-03-09", "close": 0.16, "volume": 133582.0}, {"date": "2021-03-10", "close": 0.165, "volume": 25000.0}, {"date": "2021-03-11", "close": 0.16, "volume": 98775.0}, {"date": "2021-03-12", "close": 0.17, "volume": 300972.0}, {"date": "2021-03-15", "close": 0.165, "volume": 652541.0}, {"date": "2021-03-16", "close": 0.165, "volume": 375161.0}, {"date": "2021-03-17", "close": 0.175, "volume": 30914.0}, {"date": "2021-03-18", "close": 0.175, "volume": 13928.0}, {"date": "2021-03-19", "close": 0.165, "volume": 163404.0}, {"date": "2021-03-22", "close": 0.17, "volume": 354036.0}, {"date": "2021-03-23", "close": 0.17, "volume": 241976.0}, {"date": "2021-03-24", "close": 0.175, "volume": 120814.0}, {"date": "2021-03-25", "close": 0.17, "volume": 76631.0}, {"date": "2021-03-26", "close": 0.17, "volume": 52233.0}, {"date": "2021-03-29", "close": 0.17, "volume": 343383.0}, {"date": "2021-03-30", "close": 0.17, "volume": 20000.0}, {"date": "2021-03-31", "close": 0.16, "volume": 643103.0}, {"date": "2021-04-01", "close": 0.16, "volume": 66250.0}, {"date": "2021-04-06", "close": 0.15, "volume": 330533.0}, {"date": "2021-04-07", "close": 0.155, "volume": 133196.0}, {"date": "2021-04-08", "close": 0.155, "volume": 141387.0}, {"date": "2021-04-09", "close": 0.15, "volume": 313843.0}, {"date": "2021-04-12", "close": 0.15, "volume": 16000.0}, {"date": "2021-04-13", "close": 0.15, "volume": 182823.0}, {"date": "2021-04-14", "close": 0.15, "volume": 81183.0}, {"date": "2021-04-15", "close": 0.145, "volume": 149075.0}, {"date": "2021-04-16", "close": 0.15, "volume": 97592.0}, {"date": "2021-04-19", "close": 0.16, "volume": 282543.0}, {"date": "2021-04-20", "close": 0.17, "volume": 385126.0}, {"date": "2021-04-21", "close": 0.17, "volume": 448883.0}, {"date": "2021-04-22", "close": 0.155, "volume": 85126.0}, {"date": "2021-04-23", "close": 0.155, "volume": 106039.0}, {"date": "2021-04-26", "close": 0.155, "volume": 114031.0}, {"date": "2021-04-27", "close": 0.16, "volume": 188428.0}, {"date": "2021-04-28", "close": 0.165, "volume": 134129.0}, {"date": "2021-04-29", "close": 0.165, "volume": 57211.0}, {"date": "2021-05-03", "close": 0.17, "volume": 523463.0}, {"date": "2021-05-04", "close": 0.185, "volume": 3107256.0}, {"date": "2021-05-05", "close": 0.185, "volume": 535114.0}, {"date": "2021-05-06", "close": 0.185, "volume": 557488.0}, {"date": "2021-05-07", "close": 0.185, "volume": 1628963.0}, {"date": "2021-05-10", "close": 0.18, "volume": 372300.0}, {"date": "2021-05-11", "close": 0.17, "volume": 712598.0}, {"date": "2021-05-12", "close": 0.175, "volume": 131596.0}, {"date": "2021-05-13", "close": 0.17, "volume": 612806.0}, {"date": "2021-05-14", "close": 0.17, "volume": 11704.0}, {"date": "2021-05-17", "close": 0.165, "volume": 67862.0}, {"date": "2021-05-18", "close": 0.16, "volume": 738311.0}, {"date": "2021-05-19", "close": 0.165, "volume": 30000.0}, {"date": "2021-05-20", "close": 0.165, "volume": 92341.0}, {"date": "2021-05-21", "close": 0.165, "volume": 84042.0}, {"date": "2021-05-24", "close": 0.165, "volume": 1000.0}, {"date": "2021-05-25", "close": 0.16, "volume": 611366.0}, {"date": "2021-05-26", "close": 0.155, "volume": 29347.0}, {"date": "2021-05-27", "close": 0.155, "volume": 46080.0}, {"date": "2021-05-28", "close": 0.15, "volume": 931639.0}, {"date": "2021-05-31", "close": 0.15, "volume": 144946.0}, {"date": "2021-06-01", "close": 0.145, "volume": 321696.0}, {"date": "2021-06-02", "close": 0.16, "volume": 394900.0}, {"date": "2021-06-03", "close": 0.16, "volume": 592576.0}, {"date": "2021-06-04", "close": 0.155, "volume": 57912.0}, {"date": "2021-06-07", "close": 0.152, "volume": 14000.0}, {"date": "2021-06-08", "close": 0.155, "volume": 167426.0}, {"date": "2021-06-09", "close": 0.15, "volume": 181675.0}, {"date": "2021-06-10", "close": 0.14, "volume": 221722.0}, {"date": "2021-06-11", "close": 0.14, "volume": 326020.0}, {"date": "2021-06-15", "close": 0.14, "volume": 173887.0}, {"date": "2021-06-16", "close": 0.14, "volume": 108000.0}, {"date": "2021-06-17", "close": 0.135, "volume": 385481.0}, {"date": "2021-06-18", "close": 0.135, "volume": 1705148.0}, {"date": "2021-06-21", "close": 0.13, "volume": 566203.0}, {"date": "2021-06-22", "close": 0.13, "volume": 436873.0}, {"date": "2021-06-23", "close": 0.13, "volume": 234777.0}, {"date": "2021-06-24", "close": 0.125, "volume": 315589.0}, {"date": "2021-06-25", "close": 0.12, "volume": 1359415.0}, {"date": "2021-06-28", "close": 0.12, "volume": 485897.0}, {"date": "2021-06-29", "close": 0.125, "volume": 370613.0}, {"date": "2021-06-30", "close": 0.13, "volume": 1196607.0}, {"date": "2021-07-01", "close": 0.13, "volume": 590562.0}, {"date": "2021-07-02", "close": 0.13, "volume": 181514.0}, {"date": "2021-07-05", "close": 0.13, "volume": 107186.0}, {"date": "2021-07-06", "close": 0.135, "volume": 1413990.0}, {"date": "2021-07-07", "close": 0.135, "volume": 2576054.0}, {"date": "2021-07-08", "close": 0.1375, "volume": 1461043.0}, {"date": "2021-07-09", "close": 0.135, "volume": 266111.0}, {"date": "2021-07-12", "close": 0.14, "volume": 282157.0}, {"date": "2021-07-13", "close": 0.14, "volume": 625375.0}, {"date": "2021-07-14", "close": 0.15, "volume": 1248000.0}, {"date": "2021-07-15", "close": 0.145, "volume": 77961.0}, {"date": "2021-07-16", "close": 0.145, "volume": 33890.0}, {"date": "2021-07-19", "close": 0.14, "volume": 708265.0}, {"date": "2021-07-20", "close": 0.135, "volume": 221398.0}, {"date": "2021-07-21", "close": 0.13, "volume": 405676.0}, {"date": "2021-07-22", "close": 0.13, "volume": 228504.0}, {"date": "2021-07-23", "close": 0.135, "volume": 204069.0}, {"date": "2021-07-26", "close": 0.145, "volume": 228996.0}, {"date": "2021-07-27", "close": 0.15, "volume": 635760.0}, {"date": "2021-07-28", "close": 0.155, "volume": 381541.0}, {"date": "2021-07-29", "close": 0.155, "volume": 395771.0}, {"date": "2021-07-30", "close": 0.165, "volume": 453174.0}, {"date": "2021-08-02", "close": 0.165, "volume": 775118.0}, {"date": "2021-08-03", "close": 0.165, "volume": 101787.0}, {"date": "2021-08-04", "close": 0.17, "volume": 611323.0}, {"date": "2021-08-05", "close": 0.17, "volume": 53300.0}, {"date": "2021-08-06", "close": 0.16, "volume": 51001.0}, {"date": "2021-08-09", "close": 0.135, "volume": 1825623.0}, {"date": "2021-08-10", "close": 0.14, "volume": 349206.0}, {"date": "2021-08-11", "close": 0.15, "volume": 190958.0}, {"date": "2021-08-12", "close": 0.1425, "volume": 31966.0}, {"date": "2021-08-13", "close": 0.14, "volume": 324369.0}, {"date": "2021-08-16", "close": 0.145, "volume": 21319.0}, {"date": "2021-08-17", "close": 0.14, "volume": 162812.0}, {"date": "2021-08-18", "close": 0.14, "volume": 40395.0}, {"date": "2021-08-23", "close": 0.125, "volume": 502270.0}, {"date": "2021-08-24", "close": 0.13, "volume": 384166.0}, {"date": "2021-08-25", "close": 0.13, "volume": 92286.0}, {"date": "2021-08-27", "close": 0.13, "volume": 397523.0}, {"date": "2021-08-30", "close": 0.12, "volume": 1050608.0}, {"date": "2021-08-31", "close": 0.13, "volume": 860766.0}, {"date": "2021-09-01", "close": 0.125, "volume": 231031.0}, {"date": "2021-09-02", "close": 0.135, "volume": 1021036.0}, {"date": "2021-09-03", "close": 0.12, "volume": 281531.0}, {"date": "2021-09-06", "close": 0.125, "volume": 899781.0}, {"date": "2021-09-07", "close": 0.115, "volume": 676236.0}, {"date": "2021-09-08", "close": 0.115, "volume": 1196431.0}, {"date": "2021-09-09", "close": 0.099, "volume": 3528322.0}, {"date": "2021-09-10", "close": 0.098, "volume": 544798.0}, {"date": "2021-09-13", "close": 0.096, "volume": 308757.0}, {"date": "2021-09-14", "close": 0.099, "volume": 105884.0}, {"date": "2021-09-15", "close": 0.1, "volume": 447646.0}, {"date": "2021-09-16", "close": 0.105, "volume": 513630.0}, {"date": "2021-09-17", "close": 0.099, "volume": 611838.0}, {"date": "2021-09-20", "close": 0.092, "volume": 841756.0}, {"date": "2021-09-21", "close": 0.093, "volume": 114238.0}, {"date": "2021-09-22", "close": 0.087, "volume": 312244.0}, {"date": "2021-09-23", "close": 0.091, "volume": 633448.0}, {"date": "2021-09-24", "close": 0.091, "volume": 314758.0}, {"date": "2021-09-27", "close": 0.091, "volume": 10000.0}, {"date": "2021-09-28", "close": 0.089, "volume": 486232.0}, {"date": "2021-09-30", "close": 0.085, "volume": 77606.0}, {"date": "2021-10-01", "close": 0.089, "volume": 186000.0}, {"date": "2021-10-04", "close": 0.093, "volume": 32527.0}, {"date": "2021-10-05", "close": 0.088, "volume": 345093.0}, {"date": "2021-10-06", "close": 0.09, "volume": 525055.0}, {"date": "2021-10-07", "close": 0.095, "volume": 481813.0}, {"date": "2021-10-08", "close": 0.09, "volume": 155500.0}, {"date": "2021-10-11", "close": 0.09, "volume": 137684.0}, {"date": "2021-10-12", "close": 0.089, "volume": 333306.0}, {"date": "2021-10-13", "close": 0.087, "volume": 233274.0}, {"date": "2021-10-14", "close": 0.09, "volume": 310000.0}, {"date": "2021-10-15", "close": 0.088, "volume": 287418.0}, {"date": "2021-10-18", "close": 0.089, "volume": 272930.0}, {"date": "2021-10-19", "close": 0.084, "volume": 1111888.0}, {"date": "2021-10-20", "close": 0.084, "volume": 337809.0}, {"date": "2021-10-21", "close": 0.087, "volume": 263011.0}, {"date": "2021-10-22", "close": 0.089, "volume": 1116056.0}, {"date": "2021-10-25", "close": 0.088, "volume": 72846.0}, {"date": "2021-10-26", "close": 0.086, "volume": 263123.0}, {"date": "2021-10-27", "close": 0.085, "volume": 476659.0}, {"date": "2021-10-28", "close": 0.084, "volume": 350237.0}, {"date": "2021-10-29", "close": 0.17, "volume": 25377338.0}, {"date": "2021-11-01", "close": 0.17, "volume": 17154052.0}, {"date": "2021-11-02", "close": 0.16, "volume": 2787130.0}, {"date": "2021-11-03", "close": 0.19, "volume": 5636482.0}, {"date": "2021-11-04", "close": 0.18, "volume": 3825235.0}, {"date": "2021-11-05", "close": 0.165, "volume": 2413423.0}, {"date": "2021-11-08", "close": 0.18, "volume": 1671983.0}, {"date": "2021-11-09", "close": 0.18, "volume": 2255325.0}, {"date": "2021-11-10", "close": 0.18, "volume": 3722009.0}, {"date": "2021-11-11", "close": 0.2, "volume": 5975134.0}, {"date": "2021-11-12", "close": 0.2, "volume": 3948071.0}, {"date": "2021-11-15", "close": 0.225, "volume": 4627302.0}, {"date": "2021-11-16", "close": 0.2, "volume": 2810025.0}, {"date": "2021-11-17", "close": 0.21, "volume": 1223500.0}, {"date": "2021-11-18", "close": 0.2, "volume": 1037055.0}, {"date": "2021-11-19", "close": 0.19, "volume": 708348.0}, {"date": "2021-11-22", "close": 0.2, "volume": 665418.0}, {"date": "2021-11-23", "close": 0.22, "volume": 1814820.0}, {"date": "2021-11-24", "close": 0.215, "volume": 584240.0}, {"date": "2021-11-25", "close": 0.22, "volume": 683902.0}, {"date": "2021-11-26", "close": 0.215, "volume": 760654.0}, {"date": "2021-11-29", "close": 0.21, "volume": 505091.0}, {"date": "2021-11-30", "close": 0.215, "volume": 541106.0}, {"date": "2021-12-01", "close": 0.19, "volume": 1626090.0}, {"date": "2021-12-02", "close": 0.19, "volume": 870241.0}, {"date": "2021-12-03", "close": 0.18, "volume": 673190.0}, {"date": "2021-12-06", "close": 0.17, "volume": 901285.0}, {"date": "2021-12-07", "close": 0.17, "volume": 199999.0}, {"date": "2021-12-08", "close": 0.175, "volume": 314709.0}, {"date": "2021-12-09", "close": 0.19, "volume": 603929.0}, {"date": "2021-12-10", "close": 0.185, "volume": 318357.0}, {"date": "2021-12-13", "close": 0.195, "volume": 181251.0}, {"date": "2021-12-14", "close": 0.185, "volume": 212254.0}, {"date": "2021-12-15", "close": 0.175, "volume": 415305.0}, {"date": "2021-12-16", "close": 0.17, "volume": 133292.0}, {"date": "2021-12-17", "close": 0.18, "volume": 278562.0}, {"date": "2021-12-20", "close": 0.17, "volume": 351066.0}, {"date": "2021-12-21", "close": 0.17, "volume": 205731.0}, {"date": "2021-12-22", "close": 0.18, "volume": 519437.0}, {"date": "2021-12-23", "close": 0.18, "volume": 214929.0}, {"date": "2021-12-24", "close": 0.185, "volume": 215741.0}, {"date": "2021-12-29", "close": 0.19, "volume": 217611.0}, {"date": "2021-12-30", "close": 0.18, "volume": 387907.0}, {"date": "2021-12-31", "close": 0.185, "volume": 267307.0}, {"date": "2022-01-04", "close": 0.185, "volume": 626277.0}, {"date": "2022-01-05", "close": 0.19, "volume": 1087705.0}, {"date": "2022-01-06", "close": 0.19, "volume": 491562.0}, {"date": "2022-01-07", "close": 0.2, "volume": 619211.0}, {"date": "2022-01-10", "close": 0.205, "volume": 364731.0}, {"date": "2022-01-11", "close": 0.205, "volume": 684130.0}, {"date": "2022-01-12", "close": 0.205, "volume": 72124.0}, {"date": "2022-01-13", "close": 0.215, "volume": 796133.0}, {"date": "2022-01-14", "close": 0.21, "volume": 536477.0}, {"date": "2022-01-17", "close": 0.21, "volume": 125669.0}, {"date": "2022-01-18", "close": 0.225, "volume": 982739.0}, {"date": "2022-01-19", "close": 0.21, "volume": 332911.0}, {"date": "2022-01-20", "close": 0.22, "volume": 379085.0}, {"date": "2022-01-21", "close": 0.21, "volume": 744501.0}, {"date": "2022-01-24", "close": 0.195, "volume": 1287849.0}, {"date": "2022-01-25", "close": 0.19, "volume": 422646.0}, {"date": "2022-01-27", "close": 0.185, "volume": 301714.0}, {"date": "2022-01-28", "close": 0.18, "volume": 233525.0}, {"date": "2022-01-31", "close": 0.18, "volume": 455978.0}, {"date": "2022-02-01", "close": 0.17, "volume": 348130.0}, {"date": "2022-02-02", "close": 0.17, "volume": 671571.0}, {"date": "2022-02-03", "close": 0.185, "volume": 658158.0}, {"date": "2022-02-04", "close": 0.19, "volume": 348526.0}, {"date": "2022-02-07", "close": 0.185, "volume": 623105.0}, {"date": "2022-02-08", "close": 0.18, "volume": 415003.0}, {"date": "2022-02-09", "close": 0.18, "volume": 527767.0}, {"date": "2022-02-10", "close": 0.18, "volume": 242247.0}, {"date": "2022-02-11", "close": 0.18, "volume": 264403.0}, {"date": "2022-02-14", "close": 0.175, "volume": 908647.0}, {"date": "2022-02-15", "close": 0.175, "volume": 206291.0}, {"date": "2022-02-16", "close": 0.19, "volume": 455847.0}, {"date": "2022-02-17", "close": 0.2, "volume": 726396.0}, {"date": "2022-02-18", "close": 0.2, "volume": 194495.0}, {"date": "2022-02-21", "close": 0.195, "volume": 34458.0}, {"date": "2022-02-22", "close": 0.175, "volume": 603892.0}, {"date": "2022-02-23", "close": 0.185, "volume": 74519.0}, {"date": "2022-02-24", "close": 0.17, "volume": 761187.0}, {"date": "2022-02-25", "close": 0.18, "volume": 324884.0}, {"date": "2022-02-28", "close": 0.175, "volume": 436267.0}, {"date": "2022-03-01", "close": 0.175, "volume": 232805.0}, {"date": "2022-03-02", "close": 0.165, "volume": 711600.0}, {"date": "2022-03-03", "close": 0.175, "volume": 404055.0}, {"date": "2022-03-04", "close": 0.18, "volume": 368650.0}, {"date": "2022-03-07", "close": 0.17, "volume": 570059.0}, {"date": "2022-03-08", "close": 0.165, "volume": 789279.0}, {"date": "2022-03-09", "close": 0.175, "volume": 367292.0}, {"date": "2022-03-10", "close": 0.175, "volume": 619252.0}, {"date": "2022-03-11", "close": 0.175, "volume": 581318.0}, {"date": "2022-03-14", "close": 0.17, "volume": 426516.0}, {"date": "2022-03-15", "close": 0.165, "volume": 811219.0}, {"date": "2022-03-16", "close": 0.165, "volume": 123111.0}, {"date": "2022-03-17", "close": 0.17, "volume": 178135.0}, {"date": "2022-03-18", "close": 0.175, "volume": 241270.0}, {"date": "2022-03-21", "close": 0.18, "volume": 341086.0}, {"date": "2022-03-22", "close": 0.18, "volume": 106835.0}, {"date": "2022-03-23", "close": 0.18, "volume": 389543.0}, {"date": "2022-03-24", "close": 0.1725, "volume": 91172.0}, {"date": "2022-03-25", "close": 0.17, "volume": 139291.0}, {"date": "2022-03-28", "close": 0.1725, "volume": 156802.0}, {"date": "2022-03-29", "close": 0.175, "volume": 111316.0}, {"date": "2022-03-30", "close": 0.17, "volume": 52946.0}, {"date": "2022-03-31", "close": 0.175, "volume": 687525.0}, {"date": "2022-04-01", "close": 0.18, "volume": 912998.0}, {"date": "2022-04-04", "close": 0.185, "volume": 289526.0}, {"date": "2022-04-05", "close": 0.18, "volume": 135625.0}, {"date": "2022-04-06", "close": 0.18, "volume": 162324.0}, {"date": "2022-04-08", "close": 0.17, "volume": 642825.0}, {"date": "2022-04-11", "close": 0.17, "volume": 160038.0}, {"date": "2022-04-12", "close": 0.17, "volume": 48401.0}, {"date": "2022-04-13", "close": 0.17, "volume": 36000.0}, {"date": "2022-04-14", "close": 0.17, "volume": 209272.0}, {"date": "2022-04-19", "close": 0.17, "volume": 379959.0}, {"date": "2022-04-20", "close": 0.16, "volume": 525935.0}, {"date": "2022-04-21", "close": 0.165, "volume": 310116.0}, {"date": "2022-04-22", "close": 0.16, "volume": 799832.0}, {"date": "2022-04-26", "close": 0.16, "volume": 676333.0}, {"date": "2022-04-27", "close": 0.155, "volume": 584048.0}, {"date": "2022-04-28", "close": 0.155, "volume": 391029.0}, {"date": "2022-04-29", "close": 0.155, "volume": 269413.0}, {"date": "2022-05-02", "close": 0.145, "volume": 709039.0}, {"date": "2022-05-03", "close": 0.145, "volume": 89360.0}, {"date": "2022-05-04", "close": 0.15, "volume": 623905.0}, {"date": "2022-05-05", "close": 0.16, "volume": 862844.0}, {"date": "2022-05-06", "close": 0.17, "volume": 1169576.0}, {"date": "2022-05-09", "close": 0.155, "volume": 192722.0}, {"date": "2022-05-10", "close": 0.15, "volume": 496324.0}, {"date": "2022-05-11", "close": 0.15, "volume": 87368.0}, {"date": "2022-05-12", "close": 0.15, "volume": 464516.0}, {"date": "2022-05-13", "close": 0.15, "volume": 245569.0}, {"date": "2022-05-16", "close": 0.15, "volume": 339044.0}, {"date": "2022-05-17", "close": 0.155, "volume": 247.0}, {"date": "2022-05-18", "close": 0.16, "volume": 502404.0}, {"date": "2022-05-19", "close": 0.165, "volume": 511879.0}, {"date": "2022-05-20", "close": 0.185, "volume": 649030.0}, {"date": "2022-05-23", "close": 0.175, "volume": 534298.0}, {"date": "2022-05-24", "close": 0.18, "volume": 44620.0}, {"date": "2022-05-25", "close": 0.19, "volume": 408733.0}, {"date": "2022-05-26", "close": 0.185, "volume": 342086.0}, {"date": "2022-05-27", "close": 0.175, "volume": 71951.0}, {"date": "2022-05-30", "close": 0.185, "volume": 204855.0}, {"date": "2022-05-31", "close": 0.19, "volume": 604559.0}, {"date": "2022-06-01", "close": 0.19, "volume": 156682.0}, {"date": "2022-06-02", "close": 0.18, "volume": 107894.0}, {"date": "2022-06-03", "close": 0.18, "volume": 19091.0}, {"date": "2022-06-06", "close": 0.175, "volume": 32962.0}, {"date": "2022-06-07", "close": 0.18, "volume": 423471.0}, {"date": "2022-06-08", "close": 0.1775, "volume": 532869.0}, {"date": "2022-06-09", "close": 0.18, "volume": 957755.0}, {"date": "2022-06-10", "close": 0.18, "volume": 276393.0}, {"date": "2022-06-14", "close": 0.165, "volume": 805394.0}, {"date": "2022-06-15", "close": 0.155, "volume": 413447.0}, {"date": "2022-06-16", "close": 0.155, "volume": 866802.0}, {"date": "2022-06-17", "close": 0.145, "volume": 217629.0}, {"date": "2022-06-20", "close": 0.135, "volume": 1258208.0}, {"date": "2022-06-21", "close": 0.14, "volume": 713124.0}, {"date": "2022-06-22", "close": 0.13, "volume": 403260.0}, {"date": "2022-06-23", "close": 0.13, "volume": 155128.0}, {"date": "2022-06-24", "close": 0.13, "volume": 295108.0}, {"date": "2022-06-27", "close": 0.145, "volume": 221542.0}, {"date": "2022-06-28", "close": 0.14, "volume": 262874.0}, {"date": "2022-06-29", "close": 0.14, "volume": 61062.0}, {"date": "2022-06-30", "close": 0.14, "volume": 774.0}, {"date": "2022-07-04", "close": 0.145, "volume": 12886.0}, {"date": "2022-07-05", "close": 0.14, "volume": 205035.0}, {"date": "2022-07-06", "close": 0.13, "volume": 135940.0}, {"date": "2022-07-07", "close": 0.14, "volume": 210820.0}, {"date": "2022-07-08", "close": 0.135, "volume": 234231.0}, {"date": "2022-07-11", "close": 0.135, "volume": 4170.0}, {"date": "2022-07-12", "close": 0.135, "volume": 39336.0}, {"date": "2022-07-13", "close": 0.135, "volume": 65552.0}, {"date": "2022-07-14", "close": 0.135, "volume": 239181.0}, {"date": "2022-07-15", "close": 0.13, "volume": 31076.0}, {"date": "2022-07-18", "close": 0.14, "volume": 178118.0}, {"date": "2022-07-19", "close": 0.145, "volume": 44660.0}, {"date": "2022-07-20", "close": 0.145, "volume": 114308.0}, {"date": "2022-07-21", "close": 0.155, "volume": 276154.0}, {"date": "2022-07-22", "close": 0.15, "volume": 72100.0}, {"date": "2022-07-25", "close": 0.145, "volume": 410077.0}, {"date": "2022-07-26", "close": 0.14, "volume": 718904.0}, {"date": "2022-07-27", "close": 0.135, "volume": 332027.0}, {"date": "2022-07-28", "close": 0.14, "volume": 61819.0}, {"date": "2022-07-29", "close": 0.145, "volume": 621545.0}, {"date": "2022-08-01", "close": 0.135, "volume": 1106830.0}, {"date": "2022-08-02", "close": 0.14, "volume": 41632.0}, {"date": "2022-08-03", "close": 0.14, "volume": 177879.0}, {"date": "2022-08-04", "close": 0.145, "volume": 114634.0}, {"date": "2022-08-05", "close": 0.145, "volume": 55.0}, {"date": "2022-08-08", "close": 0.145, "volume": 68010.0}, {"date": "2022-08-09", "close": 0.145, "volume": 329028.0}, {"date": "2022-08-10", "close": 0.145, "volume": 164417.0}, {"date": "2022-08-11", "close": 0.175, "volume": 448814.0}, {"date": "2022-08-12", "close": 0.155, "volume": 617562.0}, {"date": "2022-08-15", "close": 0.16, "volume": 485627.0}, {"date": "2022-08-16", "close": 0.155, "volume": 47865.0}, {"date": "2022-08-17", "close": 0.155, "volume": 154027.0}, {"date": "2022-08-18", "close": 0.15, "volume": 225587.0}, {"date": "2022-08-19", "close": 0.145, "volume": 98005.0}, {"date": "2022-08-22", "close": 0.155, "volume": 545246.0}, {"date": "2022-08-23", "close": 0.145, "volume": 29421.0}, {"date": "2022-08-24", "close": 0.15, "volume": 220388.0}, {"date": "2022-08-25", "close": 0.145, "volume": 173060.0}, {"date": "2022-08-26", "close": 0.15, "volume": 389161.0}, {"date": "2022-08-29", "close": 0.14, "volume": 101339.0}, {"date": "2022-08-30", "close": 0.15, "volume": 129502.0}, {"date": "2022-08-31", "close": 0.145, "volume": 138170.0}, {"date": "2022-09-01", "close": 0.145, "volume": 41656.0}, {"date": "2022-09-02", "close": 0.145, "volume": 62226.0}, {"date": "2022-09-05", "close": 0.14, "volume": 342448.0}, {"date": "2022-09-06", "close": 0.14, "volume": 28518.0}, {"date": "2022-09-07", "close": 0.15, "volume": 118759.0}, {"date": "2022-09-09", "close": 0.15, "volume": 312498.0}, {"date": "2022-09-12", "close": 0.15, "volume": 228086.0}, {"date": "2022-09-13", "close": 0.15, "volume": 356559.0}, {"date": "2022-09-14", "close": 0.14, "volume": 317132.0}, {"date": "2022-09-15", "close": 0.14, "volume": 217486.0}, {"date": "2022-09-16", "close": 0.15, "volume": 430259.0}, {"date": "2022-09-19", "close": 0.145, "volume": 13798.0}, {"date": "2022-09-20", "close": 0.145, "volume": 151053.0}, {"date": "2022-09-21", "close": 0.14, "volume": 153974.0}, {"date": "2022-09-23", "close": 0.135, "volume": 273842.0}, {"date": "2022-09-26", "close": 0.135, "volume": 567329.0}, {"date": "2022-09-27", "close": 0.135, "volume": 39999.0}, {"date": "2022-09-28", "close": 0.135, "volume": 1027.0}, {"date": "2022-09-29", "close": 0.13, "volume": 167299.0}, {"date": "2022-09-30", "close": 0.135, "volume": 25840.0}, {"date": "2022-10-03", "close": 0.135, "volume": 479351.0}, {"date": "2022-10-04", "close": 0.155, "volume": 895489.0}, {"date": "2022-10-05", "close": 0.135, "volume": 312254.0}, {"date": "2022-10-06", "close": 0.145, "volume": 1557880.0}, {"date": "2022-10-07", "close": 0.155, "volume": 348878.0}, {"date": "2022-10-10", "close": 0.145, "volume": 753113.0}, {"date": "2022-10-11", "close": 0.14, "volume": 10241.0}, {"date": "2022-10-12", "close": 0.14, "volume": 269891.0}, {"date": "2022-10-13", "close": 0.14, "volume": 84660.0}, {"date": "2022-10-14", "close": 0.14, "volume": 28266.0}, {"date": "2022-10-17", "close": 0.14, "volume": 256316.0}, {"date": "2022-10-18", "close": 0.14, "volume": 184050.0}, {"date": "2022-10-19", "close": 0.135, "volume": 56723.0}, {"date": "2022-10-20", "close": 0.135, "volume": 10241.0}, {"date": "2022-10-21", "close": 0.14, "volume": 35680.0}, {"date": "2022-10-24", "close": 0.14, "volume": 32142.0}, {"date": "2022-10-25", "close": 0.135, "volume": 99623.0}, {"date": "2022-10-26", "close": 0.135, "volume": 110500.0}, {"date": "2022-10-27", "close": 0.135, "volume": 37981.0}, {"date": "2022-10-31", "close": 0.135, "volume": 255444.0}, {"date": "2022-11-01", "close": 0.14, "volume": 117186.0}, {"date": "2022-11-02", "close": 0.135, "volume": 34901.0}, {"date": "2022-11-03", "close": 0.145, "volume": 235406.0}, {"date": "2022-11-04", "close": 0.145, "volume": 252671.0}, {"date": "2022-11-07", "close": 0.14, "volume": 70.0}, {"date": "2022-11-08", "close": 0.14, "volume": 75813.0}, {"date": "2022-11-09", "close": 0.14, "volume": 218187.0}, {"date": "2022-11-10", "close": 0.145, "volume": 288961.0}, {"date": "2022-11-11", "close": 0.155, "volume": 954031.0}, {"date": "2022-11-14", "close": 0.155, "volume": 36899.0}, {"date": "2022-11-15", "close": 0.155, "volume": 140217.0}, {"date": "2022-11-16", "close": 0.16, "volume": 506744.0}, {"date": "2022-11-17", "close": 0.17, "volume": 283107.0}, {"date": "2022-11-18", "close": 0.165, "volume": 103697.0}, {"date": "2022-11-21", "close": 0.17, "volume": 98580.0}, {"date": "2022-11-22", "close": 0.165, "volume": 131336.0}, {"date": "2022-11-23", "close": 0.16, "volume": 447114.0}, {"date": "2022-11-24", "close": 0.165, "volume": 219430.0}, {"date": "2022-11-25", "close": 0.15, "volume": 1267823.0}, {"date": "2022-11-28", "close": 0.15, "volume": 170001.0}, {"date": "2022-11-29", "close": 0.16, "volume": 175893.0}, {"date": "2022-11-30", "close": 0.16, "volume": 35301.0}, {"date": "2022-12-01", "close": 0.165, "volume": 572370.0}, {"date": "2022-12-02", "close": 0.165, "volume": 241273.0}, {"date": "2022-12-05", "close": 0.165, "volume": 112813.0}, {"date": "2022-12-06", "close": 0.155, "volume": 543721.0}, {"date": "2022-12-07", "close": 0.165, "volume": 184150.0}, {"date": "2022-12-08", "close": 0.17, "volume": 163018.0}, {"date": "2022-12-09", "close": 0.165, "volume": 381807.0}, {"date": "2022-12-12", "close": 0.165, "volume": 108105.0}, {"date": "2022-12-13", "close": 0.16, "volume": 48444.0}, {"date": "2022-12-14", "close": 0.165, "volume": 426776.0}, {"date": "2022-12-15", "close": 0.17, "volume": 145534.0}, {"date": "2022-12-16", "close": 0.17, "volume": 235678.0}, {"date": "2022-12-19", "close": 0.165, "volume": 209489.0}, {"date": "2022-12-20", "close": 0.165, "volume": 90893.0}, {"date": "2022-12-21", "close": 0.175, "volume": 1021567.0}, {"date": "2022-12-22", "close": 0.17, "volume": 151613.0}, {"date": "2022-12-23", "close": 0.165, "volume": 93022.0}, {"date": "2022-12-28", "close": 0.17, "volume": 148988.0}, {"date": "2022-12-29", "close": 0.165, "volume": 104602.0}, {"date": "2022-12-30", "close": 0.165, "volume": 187594.0}, {"date": "2023-01-03", "close": 0.17, "volume": 28420.0}, {"date": "2023-01-04", "close": 0.175, "volume": 130498.0}, {"date": "2023-01-05", "close": 0.165, "volume": 183826.0}, {"date": "2023-01-06", "close": 0.165, "volume": 12802.0}, {"date": "2023-01-09", "close": 0.17, "volume": 348670.0}, {"date": "2023-01-10", "close": 0.175, "volume": 321443.0}, {"date": "2023-01-11", "close": 0.17, "volume": 620034.0}, {"date": "2023-01-12", "close": 0.16, "volume": 337414.0}, {"date": "2023-01-13", "close": 0.1725, "volume": 249464.0}, {"date": "2023-01-16", "close": 0.1725, "volume": 9980.0}, {"date": "2023-01-17", "close": 0.17, "volume": 12015.0}, {"date": "2023-01-18", "close": 0.17, "volume": 101858.0}, {"date": "2023-01-19", "close": 0.17, "volume": 14824.0}, {"date": "2023-01-20", "close": 0.17, "volume": 202094.0}, {"date": "2023-01-23", "close": 0.18, "volume": 645978.0}, {"date": "2023-01-24", "close": 0.175, "volume": 565007.0}, {"date": "2023-01-25", "close": 0.175, "volume": 590302.0}, {"date": "2023-01-27", "close": 0.17, "volume": 354054.0}, {"date": "2023-01-30", "close": 0.165, "volume": 559777.0}, {"date": "2023-01-31", "close": 0.165, "volume": 159841.0}, {"date": "2023-02-01", "close": 0.16, "volume": 183233.0}, {"date": "2023-02-02", "close": 0.16, "volume": 47969.0}, {"date": "2023-02-03", "close": 0.16, "volume": 166422.0}, {"date": "2023-02-06", "close": 0.16, "volume": 237699.0}, {"date": "2023-02-07", "close": 0.15, "volume": 344456.0}, {"date": "2023-02-08", "close": 0.15, "volume": 630857.0}, {"date": "2023-02-10", "close": 0.15, "volume": 378994.0}, {"date": "2023-02-13", "close": 0.15, "volume": 320587.0}, {"date": "2023-02-15", "close": 0.145, "volume": 607306.0}, {"date": "2023-02-16", "close": 0.155, "volume": 265129.0}, {"date": "2023-02-17", "close": 0.145, "volume": 165059.0}, {"date": "2023-02-20", "close": 0.145, "volume": 150124.0}, {"date": "2023-02-21", "close": 0.145, "volume": 298279.0}, {"date": "2023-02-22", "close": 0.14, "volume": 70746.0}, {"date": "2023-02-27", "close": 0.135, "volume": 1226912.0}, {"date": "2023-02-28", "close": 0.13, "volume": 471009.0}, {"date": "2023-03-01", "close": 0.14, "volume": 60051.0}, {"date": "2023-03-02", "close": 0.13, "volume": 307740.0}, {"date": "2023-03-03", "close": 0.135, "volume": 664723.0}, {"date": "2023-03-06", "close": 0.135, "volume": 325107.0}, {"date": "2023-03-07", "close": 0.135, "volume": 536079.0}, {"date": "2023-03-08", "close": 0.135, "volume": 146492.0}, {"date": "2023-03-09", "close": 0.135, "volume": 290532.0}, {"date": "2023-03-10", "close": 0.13, "volume": 614200.0}, {"date": "2023-03-13", "close": 0.135, "volume": 674789.0}, {"date": "2023-03-14", "close": 0.13, "volume": 450376.0}, {"date": "2023-03-15", "close": 0.135, "volume": 283234.0}, {"date": "2023-03-16", "close": 0.135, "volume": 114344.0}, {"date": "2023-03-17", "close": 0.13, "volume": 165818.0}, {"date": "2023-03-20", "close": 0.145, "volume": 470281.0}, {"date": "2023-03-21", "close": 0.14, "volume": 106284.0}, {"date": "2023-03-22", "close": 0.135, "volume": 252523.0}, {"date": "2023-03-23", "close": 0.13, "volume": 256186.0}, {"date": "2023-03-24", "close": 0.135, "volume": 718501.0}, {"date": "2023-03-27", "close": 0.14, "volume": 417571.0}, {"date": "2023-03-28", "close": 0.135, "volume": 318474.0}, {"date": "2023-03-29", "close": 0.14, "volume": 181990.0}, {"date": "2023-03-30", "close": 0.14, "volume": 557027.0}, {"date": "2023-03-31", "close": 0.14, "volume": 29167.0}, {"date": "2023-04-03", "close": 0.14, "volume": 26676.0}, {"date": "2023-04-04", "close": 0.135, "volume": 111285.0}, {"date": "2023-04-05", "close": 0.145, "volume": 508720.0}, {"date": "2023-04-06", "close": 0.135, "volume": 209775.0}, {"date": "2023-04-11", "close": 0.145, "volume": 363155.0}, {"date": "2023-04-12", "close": 0.15, "volume": 889743.0}, {"date": "2023-04-13", "close": 0.155, "volume": 203840.0}, {"date": "2023-04-14", "close": 0.16, "volume": 347965.0}, {"date": "2023-04-17", "close": 0.145, "volume": 137819.0}, {"date": "2023-04-18", "close": 0.14, "volume": 199633.0}, {"date": "2023-04-19", "close": 0.14, "volume": 127580.0}, {"date": "2023-04-20", "close": 0.14, "volume": 209058.0}, {"date": "2023-04-21", "close": 0.14, "volume": 256000.0}, {"date": "2023-04-24", "close": 0.13, "volume": 251929.0}, {"date": "2023-04-26", "close": 0.14, "volume": 478328.0}, {"date": "2023-04-27", "close": 0.14, "volume": 61117.0}, {"date": "2023-04-28", "close": 0.14, "volume": 52765.0}, {"date": "2023-05-01", "close": 0.145, "volume": 97308.0}, {"date": "2023-05-02", "close": 0.14, "volume": 182356.0}, {"date": "2023-05-03", "close": 0.135, "volume": 62071.0}, {"date": "2023-05-04", "close": 0.14, "volume": 20000.0}, {"date": "2023-05-05", "close": 0.135, "volume": 41567.0}, {"date": "2023-05-08", "close": 0.14, "volume": 172073.0}, {"date": "2023-05-10", "close": 0.14, "volume": 105611.0}, {"date": "2023-05-12", "close": 0.135, "volume": 129328.0}, {"date": "2023-05-15", "close": 0.135, "volume": 111563.0}, {"date": "2023-05-16", "close": 0.13, "volume": 254283.0}, {"date": "2023-05-17", "close": 0.1325, "volume": 102207.0}, {"date": "2023-05-18", "close": 0.135, "volume": 68541.0}, {"date": "2023-05-19", "close": 0.13, "volume": 115911.0}, {"date": "2023-05-22", "close": 0.13, "volume": 401929.0}, {"date": "2023-05-23", "close": 0.135, "volume": 104481.0}, {"date": "2023-05-24", "close": 0.13, "volume": 11256.0}, {"date": "2023-05-25", "close": 0.13, "volume": 3071.0}, {"date": "2023-05-26", "close": 0.13, "volume": 230954.0}, {"date": "2023-05-29", "close": 0.125, "volume": 764070.0}, {"date": "2023-05-30", "close": 0.125, "volume": 294120.0}, {"date": "2023-05-31", "close": 0.14, "volume": 342462.0}, {"date": "2023-06-01", "close": 0.13, "volume": 125666.0}, {"date": "2023-06-02", "close": 0.13, "volume": 362457.0}, {"date": "2023-06-05", "close": 0.125, "volume": 583866.0}, {"date": "2023-06-06", "close": 0.12, "volume": 290429.0}, {"date": "2023-06-07", "close": 0.12, "volume": 661465.0}, {"date": "2023-06-08", "close": 0.125, "volume": 280496.0}, {"date": "2023-06-09", "close": 0.125, "volume": 139000.0}, {"date": "2023-06-13", "close": 0.12, "volume": 114083.0}, {"date": "2023-06-14", "close": 0.12, "volume": 171667.0}, {"date": "2023-06-15", "close": 0.135, "volume": 786884.0}, {"date": "2023-06-16", "close": 0.13, "volume": 138967.0}, {"date": "2023-06-19", "close": 0.14, "volume": 203512.0}, {"date": "2023-06-20", "close": 0.14, "volume": 122000.0}, {"date": "2023-06-21", "close": 0.135, "volume": 409922.0}, {"date": "2023-06-22", "close": 0.125, "volume": 564250.0}, {"date": "2023-06-23", "close": 0.125, "volume": 129143.0}, {"date": "2023-06-26", "close": 0.115, "volume": 1314406.0}, {"date": "2023-06-27", "close": 0.115, "volume": 731487.0}, {"date": "2023-06-28", "close": 0.12, "volume": 143396.0}, {"date": "2023-06-29", "close": 0.12, "volume": 1192456.0}, {"date": "2023-06-30", "close": 0.125, "volume": 133301.0}, {"date": "2023-07-03", "close": 0.125, "volume": 128248.0}, {"date": "2023-07-04", "close": 0.16, "volume": 1614070.0}, {"date": "2023-07-05", "close": 0.145, "volume": 311869.0}, {"date": "2023-07-06", "close": 0.16, "volume": 60156.0}, {"date": "2023-07-07", "close": 0.16, "volume": 178973.0}, {"date": "2023-07-10", "close": 0.19, "volume": 5045525.0}, {"date": "2023-07-11", "close": 0.18, "volume": 1717942.0}, {"date": "2023-07-12", "close": 0.175, "volume": 863464.0}, {"date": "2023-07-13", "close": 0.185, "volume": 313396.0}, {"date": "2023-07-14", "close": 0.18, "volume": 387923.0}, {"date": "2023-07-17", "close": 0.195, "volume": 819278.0}, {"date": "2023-07-18", "close": 0.205, "volume": 1013045.0}, {"date": "2023-07-19", "close": 0.19, "volume": 789862.0}, {"date": "2023-07-20", "close": 0.205, "volume": 430626.0}, {"date": "2023-07-21", "close": 0.19, "volume": 429941.0}, {"date": "2023-07-24", "close": 0.185, "volume": 593193.0}, {"date": "2023-07-25", "close": 0.175, "volume": 887233.0}, {"date": "2023-07-26", "close": 0.185, "volume": 271596.0}, {"date": "2023-07-27", "close": 0.18, "volume": 924901.0}, {"date": "2023-07-28", "close": 0.17, "volume": 416881.0}, {"date": "2023-07-31", "close": 0.19, "volume": 986278.0}, {"date": "2023-08-01", "close": 0.17, "volume": 276580.0}, {"date": "2023-08-02", "close": 0.185, "volume": 190786.0}, {"date": "2023-08-03", "close": 0.165, "volume": 661511.0}, {"date": "2023-08-04", "close": 0.18, "volume": 123862.0}, {"date": "2023-08-07", "close": 0.18, "volume": 533431.0}, {"date": "2023-08-08", "close": 0.185, "volume": 567846.0}, {"date": "2023-08-09", "close": 0.17, "volume": 55201.0}, {"date": "2023-08-10", "close": 0.175, "volume": 268377.0}, {"date": "2023-08-11", "close": 0.165, "volume": 41590.0}, {"date": "2023-08-14", "close": 0.17, "volume": 145915.0}, {"date": "2023-08-15", "close": 0.165, "volume": 154373.0}, {"date": "2023-08-16", "close": 0.165, "volume": 321125.0}, {"date": "2023-08-17", "close": 0.175, "volume": 134849.0}, {"date": "2023-08-18", "close": 0.18, "volume": 68812.0}, {"date": "2023-08-21", "close": 0.165, "volume": 644831.0}, {"date": "2023-08-22", "close": 0.17, "volume": 24940.0}, {"date": "2023-08-23", "close": 0.18, "volume": 65516.0}, {"date": "2023-08-24", "close": 0.18, "volume": 77526.0}, {"date": "2023-08-25", "close": 0.1725, "volume": 7500.0}, {"date": "2023-08-28", "close": 0.165, "volume": 399930.0}, {"date": "2023-08-29", "close": 0.17, "volume": 330459.0}, {"date": "2023-08-30", "close": 0.17, "volume": 235628.0}, {"date": "2023-08-31", "close": 0.17, "volume": 435915.0}, {"date": "2023-09-01", "close": 0.17, "volume": 553835.0}, {"date": "2023-09-04", "close": 0.175, "volume": 120271.0}, {"date": "2023-09-05", "close": 0.175, "volume": 415347.0}, {"date": "2023-09-06", "close": 0.175, "volume": 179020.0}, {"date": "2023-09-07", "close": 0.17, "volume": 258937.0}, {"date": "2023-09-08", "close": 0.175, "volume": 501171.0}, {"date": "2023-09-11", "close": 0.165, "volume": 178998.0}, {"date": "2023-09-12", "close": 0.175, "volume": 98994.0}, {"date": "2023-09-13", "close": 0.175, "volume": 80.0}, {"date": "2023-09-14", "close": 0.165, "volume": 156130.0}, {"date": "2023-09-15", "close": 0.17, "volume": 145106.0}, {"date": "2023-09-18", "close": 0.175, "volume": 236094.0}, {"date": "2023-09-19", "close": 0.175, "volume": 141490.0}, {"date": "2023-09-20", "close": 0.17, "volume": 693384.0}, {"date": "2023-09-21", "close": 0.17, "volume": 232859.0}, {"date": "2023-09-22", "close": 0.175, "volume": 261119.0}, {"date": "2023-09-25", "close": 0.175, "volume": 111449.0}, {"date": "2023-09-26", "close": 0.18, "volume": 280086.0}, {"date": "2023-09-27", "close": 0.175, "volume": 66085.0}, {"date": "2023-09-28", "close": 0.17, "volume": 31121.0}, {"date": "2023-09-29", "close": 0.18, "volume": 84222.0}, {"date": "2023-10-02", "close": 0.175, "volume": 140336.0}, {"date": "2023-10-03", "close": 0.165, "volume": 126010.0}, {"date": "2023-10-04", "close": 0.17, "volume": 196589.0}, {"date": "2023-10-05", "close": 0.21, "volume": 5408678.0}, {"date": "2023-10-06", "close": 0.19, "volume": 1640668.0}, {"date": "2023-10-09", "close": 0.195, "volume": 642255.0}, {"date": "2023-10-10", "close": 0.195, "volume": 678104.0}, {"date": "2023-10-11", "close": 0.2, "volume": 306859.0}, {"date": "2023-10-12", "close": 0.2, "volume": 127821.0}, {"date": "2023-10-13", "close": 0.215, "volume": 1169335.0}, {"date": "2023-10-16", "close": 0.21, "volume": 1197706.0}, {"date": "2023-10-17", "close": 0.21, "volume": 672234.0}, {"date": "2023-10-18", "close": 0.2, "volume": 253005.0}, {"date": "2023-10-19", "close": 0.195, "volume": 247545.0}, {"date": "2023-10-20", "close": 0.2, "volume": 1093456.0}, {"date": "2023-10-23", "close": 0.21, "volume": 467046.0}, {"date": "2023-10-24", "close": 0.205, "volume": 379868.0}, {"date": "2023-10-25", "close": 0.19, "volume": 502295.0}, {"date": "2023-10-26", "close": 0.19, "volume": 141586.0}, {"date": "2023-10-27", "close": 0.19, "volume": 391546.0}, {"date": "2023-10-30", "close": 0.21, "volume": 1089458.0}, {"date": "2023-10-31", "close": 0.195, "volume": 242258.0}, {"date": "2023-11-01", "close": 0.18, "volume": 523684.0}, {"date": "2023-11-02", "close": 0.185, "volume": 399435.0}, {"date": "2023-11-03", "close": 0.185, "volume": 247694.0}, {"date": "2023-11-06", "close": 0.195, "volume": 725823.0}, {"date": "2023-11-07", "close": 0.185, "volume": 146600.0}, {"date": "2023-11-08", "close": 0.175, "volume": 420440.0}, {"date": "2023-11-09", "close": 0.17, "volume": 446767.0}, {"date": "2023-11-10", "close": 0.18, "volume": 491956.0}, {"date": "2023-11-13", "close": 0.185, "volume": 328276.0}, {"date": "2023-11-14", "close": 0.175, "volume": 132524.0}, {"date": "2023-11-15", "close": 0.18, "volume": 350041.0}, {"date": "2023-11-16", "close": 0.175, "volume": 134856.0}, {"date": "2023-11-17", "close": 0.175, "volume": 206662.0}, {"date": "2023-11-20", "close": 0.17, "volume": 444004.0}, {"date": "2023-11-21", "close": 0.165, "volume": 135502.0}, {"date": "2023-11-22", "close": 0.17, "volume": 136419.0}, {"date": "2023-11-23", "close": 0.165, "volume": 163749.0}, {"date": "2023-11-24", "close": 0.175, "volume": 256587.0}, {"date": "2023-11-27", "close": 0.17, "volume": 287330.0}, {"date": "2023-11-28", "close": 0.175, "volume": 343751.0}, {"date": "2023-11-29", "close": 0.17, "volume": 1314873.0}, {"date": "2023-11-30", "close": 0.17, "volume": 80163.0}, {"date": "2023-12-01", "close": 0.185, "volume": 3323989.0}, {"date": "2023-12-04", "close": 0.2, "volume": 1816721.0}, {"date": "2023-12-05", "close": 0.19, "volume": 647961.0}, {"date": "2023-12-06", "close": 0.19, "volume": 644490.0}, {"date": "2023-12-07", "close": 0.205, "volume": 716808.0}, {"date": "2023-12-12", "close": 0.18, "volume": 2089308.0}, {"date": "2023-12-13", "close": 0.18, "volume": 364521.0}, {"date": "2023-12-14", "close": 0.185, "volume": 147655.0}, {"date": "2023-12-15", "close": 0.19, "volume": 129107.0}, {"date": "2023-12-18", "close": 0.185, "volume": 786588.0}, {"date": "2023-12-19", "close": 0.18, "volume": 1166892.0}, {"date": "2023-12-20", "close": 0.175, "volume": 572885.0}, {"date": "2023-12-21", "close": 0.17, "volume": 999328.0}, {"date": "2023-12-22", "close": 0.18, "volume": 745231.0}, {"date": "2023-12-27", "close": 0.155, "volume": 2355477.0}, {"date": "2023-12-28", "close": 0.16, "volume": 723417.0}, {"date": "2023-12-29", "close": 0.165, "volume": 197382.0}, {"date": "2024-01-02", "close": 0.155, "volume": 240882.0}, {"date": "2024-01-03", "close": 0.155, "volume": 440734.0}, {"date": "2024-01-04", "close": 0.16, "volume": 485302.0}, {"date": "2024-01-05", "close": 0.155, "volume": 256707.0}, {"date": "2024-01-08", "close": 0.155, "volume": 197040.0}, {"date": "2024-01-09", "close": 0.155, "volume": 73980.0}, {"date": "2024-01-10", "close": 0.1525, "volume": 763288.0}, {"date": "2024-01-11", "close": 0.155, "volume": 257723.0}, {"date": "2024-01-12", "close": 0.155, "volume": 156145.0}, {"date": "2024-01-15", "close": 0.15, "volume": 236204.0}, {"date": "2024-01-16", "close": 0.15, "volume": 79921.0}, {"date": "2024-01-17", "close": 0.145, "volume": 326967.0}, {"date": "2024-01-18", "close": 0.145, "volume": 460115.0}, {"date": "2024-01-19", "close": 0.14, "volume": 465159.0}, {"date": "2024-01-22", "close": 0.14, "volume": 103797.0}, {"date": "2024-01-23", "close": 0.135, "volume": 738078.0}, {"date": "2024-01-24", "close": 0.14, "volume": 186590.0}, {"date": "2024-01-25", "close": 0.15, "volume": 230952.0}, {"date": "2024-01-29", "close": 0.135, "volume": 113787.0}, {"date": "2024-01-30", "close": 0.145, "volume": 418998.0}, {"date": "2024-01-31", "close": 0.15, "volume": 34556.0}, {"date": "2024-02-01", "close": 0.14, "volume": 226203.0}, {"date": "2024-02-02", "close": 0.145, "volume": 103718.0}, {"date": "2024-02-05", "close": 0.145, "volume": 81725.0}, {"date": "2024-02-06", "close": 0.145, "volume": 72752.0}, {"date": "2024-02-07", "close": 0.135, "volume": 722188.0}, {"date": "2024-02-08", "close": 0.14, "volume": 644617.0}, {"date": "2024-02-09", "close": 0.135, "volume": 33718.0}, {"date": "2024-02-12", "close": 0.14, "volume": 246266.0}, {"date": "2024-02-13", "close": 0.145, "volume": 137307.0}, {"date": "2024-02-14", "close": 0.145, "volume": 88304.0}, {"date": "2024-02-15", "close": 0.145, "volume": 629210.0}, {"date": "2024-02-16", "close": 0.14, "volume": 153404.0}, {"date": "2024-02-19", "close": 0.13, "volume": 393846.0}, {"date": "2024-02-20", "close": 0.135, "volume": 93354.0}, {"date": "2024-02-21", "close": 0.135, "volume": 40879.0}, {"date": "2024-02-22", "close": 0.135, "volume": 27158.0}, {"date": "2024-02-23", "close": 0.135, "volume": 9911.0}, {"date": "2024-02-26", "close": 0.14, "volume": 629965.0}, {"date": "2024-02-27", "close": 0.14, "volume": 173193.0}, {"date": "2024-02-28", "close": 0.13, "volume": 454169.0}, {"date": "2024-02-29", "close": 0.135, "volume": 640223.0}, {"date": "2024-03-01", "close": 0.13, "volume": 124420.0}, {"date": "2024-03-04", "close": 0.135, "volume": 505674.0}, {"date": "2024-03-05", "close": 0.135, "volume": 544470.0}, {"date": "2024-03-06", "close": 0.125, "volume": 988128.0}, {"date": "2024-03-07", "close": 0.16, "volume": 1303778.0}, {"date": "2024-03-08", "close": 0.155, "volume": 162974.0}, {"date": "2024-03-11", "close": 0.145, "volume": 71191.0}, {"date": "2024-03-12", "close": 0.15, "volume": 29478.0}, {"date": "2024-03-13", "close": 0.13, "volume": 200508.0}, {"date": "2024-03-14", "close": 0.14, "volume": 6849.0}, {"date": "2024-03-15", "close": 0.13, "volume": 198586.0}, {"date": "2024-03-18", "close": 0.13, "volume": 565722.0}, {"date": "2024-03-19", "close": 0.125, "volume": 855932.0}, {"date": "2024-03-20", "close": 0.125, "volume": 727508.0}, {"date": "2024-03-21", "close": 0.13, "volume": 107243.0}, {"date": "2024-03-22", "close": 0.1325, "volume": 89946.0}, {"date": "2024-03-25", "close": 0.13, "volume": 150114.0}, {"date": "2024-03-26", "close": 0.13, "volume": 263910.0}, {"date": "2024-03-27", "close": 0.1375, "volume": 75897.0}, {"date": "2024-03-28", "close": 0.135, "volume": 332424.0}, {"date": "2024-04-02", "close": 0.135, "volume": 116884.0}, {"date": "2024-04-03", "close": 0.14, "volume": 350897.0}, {"date": "2024-04-04", "close": 0.145, "volume": 64514.0}, {"date": "2024-04-05", "close": 0.14, "volume": 203149.0}, {"date": "2024-04-08", "close": 0.145, "volume": 764009.0}, {"date": "2024-04-09", "close": 0.14, "volume": 20439.0}, {"date": "2024-04-10", "close": 0.13, "volume": 174021.0}, {"date": "2024-04-11", "close": 0.145, "volume": 7337.0}, {"date": "2024-04-12", "close": 0.135, "volume": 108059.0}, {"date": "2024-04-15", "close": 0.14, "volume": 299464.0}, {"date": "2024-04-16", "close": 0.135, "volume": 257933.0}, {"date": "2024-04-17", "close": 0.135, "volume": 53320.0}, {"date": "2024-04-18", "close": 0.125, "volume": 254200.0}, {"date": "2024-04-19", "close": 0.13, "volume": 153655.0}, {"date": "2024-04-22", "close": 0.125, "volume": 225248.0}, {"date": "2024-04-23", "close": 0.13, "volume": 95265.0}, {"date": "2024-04-24", "close": 0.12, "volume": 189510.0}, {"date": "2024-04-26", "close": 0.12, "volume": 138935.0}, {"date": "2024-04-29", "close": 0.12, "volume": 25417.0}, {"date": "2024-04-30", "close": 0.135, "volume": 594811.0}, {"date": "2024-05-01", "close": 0.12, "volume": 186396.0}, {"date": "2024-05-02", "close": 0.12, "volume": 377993.0}, {"date": "2024-05-03", "close": 0.125, "volume": 1285.0}, {"date": "2024-05-06", "close": 0.12, "volume": 268858.0}, {"date": "2024-05-07", "close": 0.115, "volume": 430770.0}, {"date": "2024-05-08", "close": 0.12, "volume": 134717.0}, {"date": "2024-05-09", "close": 0.12, "volume": 54800.0}, {"date": "2024-05-10", "close": 0.115, "volume": 85671.0}, {"date": "2024-05-13", "close": 0.12, "volume": 305916.0}, {"date": "2024-05-14", "close": 0.125, "volume": 204288.0}, {"date": "2024-05-15", "close": 0.12, "volume": 216880.0}, {"date": "2024-05-16", "close": 0.13, "volume": 1468706.0}, {"date": "2024-05-17", "close": 0.12, "volume": 218876.0}, {"date": "2024-05-20", "close": 0.125, "volume": 778320.0}, {"date": "2024-05-21", "close": 0.13, "volume": 362669.0}, {"date": "2024-05-22", "close": 0.125, "volume": 37163.0}, {"date": "2024-05-23", "close": 0.125, "volume": 39857.0}, {"date": "2024-05-24", "close": 0.125, "volume": 272805.0}, {"date": "2024-05-27", "close": 0.125, "volume": 87665.0}, {"date": "2024-05-28", "close": 0.125, "volume": 62774.0}, {"date": "2024-05-29", "close": 0.12, "volume": 154155.0}, {"date": "2024-05-30", "close": 0.125, "volume": 10000.0}, {"date": "2024-05-31", "close": 0.12, "volume": 32438.0}, {"date": "2024-06-03", "close": 0.12, "volume": 400305.0}, {"date": "2024-06-04", "close": 0.125, "volume": 120636.0}, {"date": "2024-06-05", "close": 0.125, "volume": 51437.0}, {"date": "2024-06-06", "close": 0.125, "volume": 186300.0}, {"date": "2024-06-07", "close": 0.125, "volume": 162427.0}, {"date": "2024-06-11", "close": 0.12, "volume": 3278687.0}, {"date": "2024-06-12", "close": 0.11, "volume": 515047.0}, {"date": "2024-06-13", "close": 0.105, "volume": 295540.0}, {"date": "2024-06-14", "close": 0.11, "volume": 122050.0}, {"date": "2024-06-17", "close": 0.099, "volume": 1317361.0}, {"date": "2024-06-18", "close": 0.105, "volume": 258777.0}, {"date": "2024-06-19", "close": 0.099, "volume": 407238.0}, {"date": "2024-06-20", "close": 0.099, "volume": 289469.0}, {"date": "2024-06-21", "close": 0.1, "volume": 224794.0}, {"date": "2024-06-24", "close": 0.092, "volume": 757015.0}, {"date": "2024-06-25", "close": 0.093, "volume": 52391.0}, {"date": "2024-06-26", "close": 0.091, "volume": 557196.0}, {"date": "2024-06-27", "close": 0.092, "volume": 249940.0}, {"date": "2024-06-28", "close": 0.091, "volume": 334504.0}, {"date": "2024-07-01", "close": 0.094, "volume": 309997.0}, {"date": "2024-07-02", "close": 0.097, "volume": 21208.0}, {"date": "2024-07-03", "close": 0.096, "volume": 345856.0}, {"date": "2024-07-05", "close": 0.1, "volume": 150288.0}, {"date": "2024-07-08", "close": 0.105, "volume": 623914.0}, {"date": "2024-07-09", "close": 0.11, "volume": 146307.0}, {"date": "2024-07-10", "close": 0.1, "volume": 25457.0}, {"date": "2024-07-11", "close": 0.105, "volume": 66468.0}, {"date": "2024-07-12", "close": 0.11, "volume": 399691.0}, {"date": "2024-07-15", "close": 0.1, "volume": 112893.0}, {"date": "2024-07-16", "close": 0.1, "volume": 578252.0}, {"date": "2024-07-17", "close": 0.1, "volume": 270271.0}, {"date": "2024-07-18", "close": 0.12, "volume": 1285773.0}, {"date": "2024-07-19", "close": 0.11, "volume": 58307.0}, {"date": "2024-07-22", "close": 0.125, "volume": 57270.0}, {"date": "2024-07-23", "close": 0.11, "volume": 217259.0}, {"date": "2024-07-24", "close": 0.13, "volume": 354413.0}, {"date": "2024-07-25", "close": 0.12, "volume": 583258.0}, {"date": "2024-07-26", "close": 0.115, "volume": 194566.0}, {"date": "2024-07-29", "close": 0.115, "volume": 120496.0}, {"date": "2024-07-30", "close": 0.115, "volume": 45063.0}, {"date": "2024-07-31", "close": 0.12, "volume": 475453.0}, {"date": "2024-08-01", "close": 0.115, "volume": 100300.0}, {"date": "2024-08-02", "close": 0.11, "volume": 54454.0}, {"date": "2024-08-05", "close": 0.11, "volume": 110219.0}, {"date": "2024-08-06", "close": 0.11, "volume": 1052650.0}, {"date": "2024-08-07", "close": 0.11, "volume": 256373.0}, {"date": "2024-08-08", "close": 0.098, "volume": 305824.0}, {"date": "2024-08-09", "close": 0.115, "volume": 73812.0}, {"date": "2024-08-12", "close": 0.115, "volume": 49295.0}, {"date": "2024-08-13", "close": 0.105, "volume": 113036.0}, {"date": "2024-08-14", "close": 0.11, "volume": 65326.0}, {"date": "2024-08-15", "close": 0.115, "volume": 43500.0}, {"date": "2024-08-16", "close": 0.11, "volume": 443363.0}, {"date": "2024-08-19", "close": 0.105, "volume": 434574.0}, {"date": "2024-08-20", "close": 0.105, "volume": 214180.0}, {"date": "2024-08-21", "close": 0.105, "volume": 82350.0}, {"date": "2024-08-22", "close": 0.11, "volume": 186007.0}, {"date": "2024-08-23", "close": 0.105, "volume": 31597.0}, {"date": "2024-08-26", "close": 0.105, "volume": 45301.0}, {"date": "2024-08-27", "close": 0.11, "volume": 266741.0}, {"date": "2024-08-28", "close": 0.125, "volume": 315832.0}, {"date": "2024-08-29", "close": 0.115, "volume": 100468.0}, {"date": "2024-08-30", "close": 0.125, "volume": 33483.0}, {"date": "2024-09-02", "close": 0.11, "volume": 154117.0}, {"date": "2024-09-03", "close": 0.09, "volume": 1689036.0}, {"date": "2024-09-04", "close": 0.088, "volume": 202852.0}, {"date": "2024-09-05", "close": 0.085, "volume": 418274.0}, {"date": "2024-09-06", "close": 0.091, "volume": 149202.0}, {"date": "2024-09-09", "close": 0.094, "volume": 280700.0}, {"date": "2024-09-10", "close": 0.089, "volume": 264657.0}, {"date": "2024-09-11", "close": 0.085, "volume": 392124.0}, {"date": "2024-09-12", "close": 0.088, "volume": 57920.0}, {"date": "2024-09-13", "close": 0.088, "volume": 668704.0}, {"date": "2024-09-16", "close": 0.088, "volume": 76973.0}, {"date": "2024-09-17", "close": 0.086, "volume": 64584.0}, {"date": "2024-09-18", "close": 0.088, "volume": 398944.0}, {"date": "2024-09-19", "close": 0.083, "volume": 335665.0}, {"date": "2024-09-20", "close": 0.082, "volume": 335372.0}, {"date": "2024-09-23", "close": 0.08, "volume": 526562.0}, {"date": "2024-09-24", "close": 0.077, "volume": 226705.0}, {"date": "2024-09-25", "close": 0.078, "volume": 36500.0}, {"date": "2024-09-26", "close": 0.079, "volume": 383784.0}, {"date": "2024-09-27", "close": 0.08, "volume": 17530.0}, {"date": "2024-09-30", "close": 0.08, "volume": 75413.0}, {"date": "2024-10-01", "close": 0.079, "volume": 30125.0}, {"date": "2024-10-02", "close": 0.082, "volume": 101839.0}, {"date": "2024-10-03", "close": 0.082, "volume": 181459.0}, {"date": "2024-10-07", "close": 0.08, "volume": 420812.0}, {"date": "2024-10-08", "close": 0.076, "volume": 681711.0}, {"date": "2024-10-09", "close": 0.081, "volume": 292988.0}, {"date": "2024-10-10", "close": 0.08, "volume": 161297.0}, {"date": "2024-10-11", "close": 0.081, "volume": 406045.0}, {"date": "2024-10-14", "close": 0.078, "volume": 95305.0}, {"date": "2024-10-15", "close": 0.08, "volume": 358424.0}, {"date": "2024-10-16", "close": 0.077, "volume": 304655.0}, {"date": "2024-10-17", "close": 0.078, "volume": 292523.0}, {"date": "2024-10-18", "close": 0.079, "volume": 124427.0}, {"date": "2024-10-21", "close": 0.077, "volume": 445436.0}, {"date": "2024-10-22", "close": 0.078, "volume": 452770.0}, {"date": "2024-10-23", "close": 0.077, "volume": 24974.0}, {"date": "2024-10-24", "close": 0.075, "volume": 126538.0}, {"date": "2024-10-25", "close": 0.078, "volume": 193022.0}, {"date": "2024-10-28", "close": 0.074, "volume": 100100.0}, {"date": "2024-10-29", "close": 0.073, "volume": 280751.0}, {"date": "2024-10-30", "close": 0.073, "volume": 580195.0}, {"date": "2024-10-31", "close": 0.074, "volume": 187830.0}, {"date": "2024-11-01", "close": 0.077, "volume": 120000.0}, {"date": "2024-11-04", "close": 0.078, "volume": 55099.0}, {"date": "2024-11-05", "close": 0.076, "volume": 90114.0}, {"date": "2024-11-06", "close": 0.074, "volume": 856073.0}, {"date": "2024-11-07", "close": 0.073, "volume": 338599.0}, {"date": "2024-11-11", "close": 0.07, "volume": 697630.0}, {"date": "2024-11-12", "close": 0.07, "volume": 533116.0}, {"date": "2024-11-13", "close": 0.07, "volume": 21969.0}, {"date": "2024-11-14", "close": 0.072, "volume": 146.0}, {"date": "2024-11-15", "close": 0.072, "volume": 80400.0}, {"date": "2024-11-18", "close": 0.071, "volume": 123085.0}, {"date": "2024-11-19", "close": 0.075, "volume": 591929.0}, {"date": "2024-11-20", "close": 0.073, "volume": 47446.0}, {"date": "2024-11-21", "close": 0.081, "volume": 281580.0}, {"date": "2024-11-22", "close": 0.08, "volume": 3462.0}, {"date": "2024-11-25", "close": 0.074, "volume": 425337.0}, {"date": "2024-11-26", "close": 0.071, "volume": 420419.0}, {"date": "2024-11-27", "close": 0.072, "volume": 15000.0}, {"date": "2024-11-28", "close": 0.07, "volume": 340000.0}, {"date": "2024-11-29", "close": 0.07, "volume": 234753.0}, {"date": "2024-12-02", "close": 0.068, "volume": 148347.0}, {"date": "2024-12-03", "close": 0.069, "volume": 413653.0}, {"date": "2024-12-04", "close": 0.067, "volume": 212894.0}, {"date": "2024-12-05", "close": 0.065, "volume": 363983.0}, {"date": "2024-12-06", "close": 0.063, "volume": 414188.0}, {"date": "2024-12-09", "close": 0.064, "volume": 316994.0}, {"date": "2024-12-10", "close": 0.061, "volume": 156685.0}, {"date": "2024-12-11", "close": 0.062, "volume": 23816.0}, {"date": "2024-12-12", "close": 0.068, "volume": 282528.0}, {"date": "2024-12-13", "close": 0.064, "volume": 68745.0}, {"date": "2024-12-16", "close": 0.066, "volume": 142958.0}, {"date": "2024-12-17", "close": 0.065, "volume": 218257.0}, {"date": "2024-12-18", "close": 0.067, "volume": 464465.0}, {"date": "2024-12-19", "close": 0.067, "volume": 69804.0}, {"date": "2024-12-20", "close": 0.067, "volume": 800.0}, {"date": "2024-12-23", "close": 0.064, "volume": 4200.0}, {"date": "2024-12-24", "close": 0.065, "volume": 4961.0}, {"date": "2024-12-27", "close": 0.067, "volume": 6900.0}, {"date": "2024-12-30", "close": 0.069, "volume": 148634.0}, {"date": "2024-12-31", "close": 0.067, "volume": 132227.0}, {"date": "2025-01-02", "close": 0.067, "volume": 5158.0}, {"date": "2025-01-03", "close": 0.069, "volume": 177394.0}, {"date": "2025-01-06", "close": 0.069, "volume": 256235.0}, {"date": "2025-01-07", "close": 0.07, "volume": 21660.0}, {"date": "2025-01-08", "close": 0.078, "volume": 234714.0}, {"date": "2025-01-09", "close": 0.073, "volume": 10594.0}, {"date": "2025-01-10", "close": 0.077, "volume": 92531.0}, {"date": "2025-01-13", "close": 0.082, "volume": 483583.0}, {"date": "2025-01-14", "close": 0.079, "volume": 115000.0}, {"date": "2025-01-15", "close": 0.08, "volume": 380645.0}, {"date": "2025-01-16", "close": 0.083, "volume": 19392.0}, {"date": "2025-01-17", "close": 0.076, "volume": 148555.0}, {"date": "2025-01-20", "close": 0.076, "volume": 224055.0}, {"date": "2025-01-21", "close": 0.078, "volume": 146485.0}, {"date": "2025-01-22", "close": 0.078, "volume": 84116.0}, {"date": "2025-01-23", "close": 0.075, "volume": 46796.0}, {"date": "2025-01-24", "close": 0.077, "volume": 129977.0}, {"date": "2025-01-28", "close": 0.072, "volume": 457638.0}, {"date": "2025-01-29", "close": 0.069, "volume": 933630.0}, {"date": "2025-01-30", "close": 0.075, "volume": 739479.0}, {"date": "2025-01-31", "close": 0.071, "volume": 705233.0}, {"date": "2025-02-03", "close": 0.072, "volume": 60191.0}, {"date": "2025-02-04", "close": 0.068, "volume": 261020.0}, {"date": "2025-02-05", "close": 0.069, "volume": 184429.0}, {"date": "2025-02-06", "close": 0.064, "volume": 1116296.0}, {"date": "2025-02-07", "close": 0.063, "volume": 377407.0}, {"date": "2025-02-10", "close": 0.064, "volume": 156545.0}, {"date": "2025-02-11", "close": 0.064, "volume": 351886.0}, {"date": "2025-02-12", "close": 0.067, "volume": 108836.0}, {"date": "2025-02-13", "close": 0.07, "volume": 877178.0}, {"date": "2025-02-14", "close": 0.07, "volume": 48804.0}, {"date": "2025-02-17", "close": 0.07, "volume": 354950.0}, {"date": "2025-02-18", "close": 0.067, "volume": 719432.0}, {"date": "2025-02-19", "close": 0.068, "volume": 60110.0}, {"date": "2025-02-20", "close": 0.068, "volume": 546695.0}, {"date": "2025-02-21", "close": 0.067, "volume": 164373.0}, {"date": "2025-02-24", "close": 0.066, "volume": 777116.0}, {"date": "2025-02-25", "close": 0.066, "volume": 503920.0}, {"date": "2025-02-26", "close": 0.066, "volume": 107791.0}, {"date": "2025-02-27", "close": 0.062, "volume": 64630.0}, {"date": "2025-02-28", "close": 0.063, "volume": 512578.0}, {"date": "2025-03-03", "close": 0.063, "volume": 5786.0}, {"date": "2025-03-04", "close": 0.062, "volume": 255000.0}, {"date": "2025-03-05", "close": 0.061, "volume": 698431.0}, {"date": "2025-03-06", "close": 0.065, "volume": 936330.0}, {"date": "2025-03-07", "close": 0.067, "volume": 689164.0}, {"date": "2025-03-10", "close": 0.068, "volume": 286795.0}, {"date": "2025-03-11", "close": 0.065, "volume": 428159.0}, {"date": "2025-03-12", "close": 0.065, "volume": 848611.0}, {"date": "2025-03-13", "close": 0.063, "volume": 44635.0}, {"date": "2025-03-14", "close": 0.067, "volume": 819733.0}, {"date": "2025-03-17", "close": 0.066, "volume": 808806.0}, {"date": "2025-03-18", "close": 0.064, "volume": 3622878.0}, {"date": "2025-03-19", "close": 0.062, "volume": 1857581.0}, {"date": "2025-03-20", "close": 0.06, "volume": 1817372.0}, {"date": "2025-03-21", "close": 0.062, "volume": 1835821.0}, {"date": "2025-03-24", "close": 0.069, "volume": 2080596.0}, {"date": "2025-03-25", "close": 0.069, "volume": 1183483.0}, {"date": "2025-03-26", "close": 0.072, "volume": 736382.0}, {"date": "2025-03-27", "close": 0.078, "volume": 2038318.0}, {"date": "2025-03-28", "close": 0.089, "volume": 1122522.0}, {"date": "2025-03-31", "close": 0.082, "volume": 1873848.0}, {"date": "2025-04-01", "close": 0.089, "volume": 439068.0}, {"date": "2025-04-02", "close": 0.086, "volume": 635546.0}, {"date": "2025-04-03", "close": 0.099, "volume": 1235490.0}, {"date": "2025-04-04", "close": 0.105, "volume": 789229.0}, {"date": "2025-04-07", "close": 0.085, "volume": 683117.0}, {"date": "2025-04-08", "close": 0.097, "volume": 381633.0}, {"date": "2025-04-09", "close": 0.092, "volume": 224731.0}, {"date": "2025-04-10", "close": 0.105, "volume": 1423338.0}, {"date": "2025-04-11", "close": 0.1, "volume": 389192.0}, {"date": "2025-04-14", "close": 0.096, "volume": 386859.0}, {"date": "2025-04-15", "close": 0.1, "volume": 332239.0}, {"date": "2025-04-16", "close": 0.096, "volume": 210641.0}, {"date": "2025-04-17", "close": 0.098, "volume": 328019.0}, {"date": "2025-04-22", "close": 0.105, "volume": 913448.0}, {"date": "2025-04-23", "close": 0.1, "volume": 249487.0}, {"date": "2025-04-24", "close": 0.105, "volume": 267836.0}, {"date": "2025-04-28", "close": 0.11, "volume": 542715.0}, {"date": "2025-04-29", "close": 0.105, "volume": 709036.0}, {"date": "2025-04-30", "close": 0.11, "volume": 589372.0}, {"date": "2025-05-01", "close": 0.098, "volume": 1138534.0}, {"date": "2025-05-02", "close": 0.099, "volume": 278156.0}, {"date": "2025-05-05", "close": 0.095, "volume": 304162.0}, {"date": "2025-05-06", "close": 0.094, "volume": 501192.0}, {"date": "2025-05-08", "close": 0.097, "volume": 35872.0}, {"date": "2025-05-09", "close": 0.094, "volume": 57568.0}, {"date": "2025-05-12", "close": 0.094, "volume": 309551.0}, {"date": "2025-05-13", "close": 0.092, "volume": 836057.0}, {"date": "2025-05-14", "close": 0.096, "volume": 470350.0}, {"date": "2025-05-15", "close": 0.098, "volume": 188756.0}, {"date": "2025-05-16", "close": 0.091, "volume": 415820.0}, {"date": "2025-05-19", "close": 0.089, "volume": 328381.0}, {"date": "2025-05-20", "close": 0.091, "volume": 34926.0}, {"date": "2025-05-21", "close": 0.091, "volume": 202797.0}, {"date": "2025-05-22", "close": 0.09, "volume": 409068.0}, {"date": "2025-05-23", "close": 0.091, "volume": 50203.0}, {"date": "2025-05-26", "close": 0.093, "volume": 357253.0}, {"date": "2025-05-27", "close": 0.091, "volume": 132129.0}, {"date": "2025-05-28", "close": 0.096, "volume": 889796.0}, {"date": "2025-05-29", "close": 0.097, "volume": 374527.0}, {"date": "2025-05-30", "close": 0.09, "volume": 1398090.0}, {"date": "2025-06-02", "close": 0.085, "volume": 667738.0}, {"date": "2025-06-03", "close": 0.086, "volume": 379497.0}, {"date": "2025-06-04", "close": 0.085, "volume": 73936.0}, {"date": "2025-06-10", "close": 0.074, "volume": 2308954.0}, {"date": "2025-06-11", "close": 0.075, "volume": 171974.0}, {"date": "2025-06-12", "close": 0.072, "volume": 480858.0}, {"date": "2025-06-13", "close": 0.074, "volume": 312643.0}, {"date": "2025-06-16", "close": 0.072, "volume": 2363842.0}, {"date": "2025-06-17", "close": 0.071, "volume": 1494350.0}, {"date": "2025-06-18", "close": 0.068, "volume": 975855.0}, {"date": "2025-06-19", "close": 0.068, "volume": 1788376.0}, {"date": "2025-06-20", "close": 0.065, "volume": 2183660.0}, {"date": "2025-06-23", "close": 0.065, "volume": 639076.0}, {"date": "2025-06-24", "close": 0.0675, "volume": 6013995.0}, {"date": "2025-06-25", "close": 0.066, "volume": 1095106.0}, {"date": "2025-06-26", "close": 0.067, "volume": 941998.0}, {"date": "2025-06-27", "close": 0.07, "volume": 964828.0}, {"date": "2025-06-30", "close": 0.07, "volume": 1041439.0}, {"date": "2025-07-01", "close": 0.068, "volume": 439685.0}, {"date": "2025-07-02", "close": 0.069, "volume": 18757.0}, {"date": "2025-07-03", "close": 0.067, "volume": 477133.0}, {"date": "2025-07-04", "close": 0.071, "volume": 1567310.0}, {"date": "2025-07-07", "close": 0.07, "volume": 978326.0}, {"date": "2025-07-08", "close": 0.07, "volume": 288359.0}, {"date": "2025-07-09", "close": 0.069, "volume": 223728.0}, {"date": "2025-07-10", "close": 0.068, "volume": 1431342.0}, {"date": "2025-07-11", "close": 0.069, "volume": 561207.0}, {"date": "2025-07-14", "close": 0.069, "volume": 619464.0}, {"date": "2025-07-15", "close": 0.072, "volume": 727622.0}, {"date": "2025-07-16", "close": 0.074, "volume": 1069590.0}, {"date": "2025-07-17", "close": 0.077, "volume": 3373208.0}, {"date": "2025-07-18", "close": 0.068, "volume": 3131456.0}, {"date": "2025-07-21", "close": 0.068, "volume": 734114.0}, {"date": "2025-07-22", "close": 0.067, "volume": 1231999.0}, {"date": "2025-07-23", "close": 0.066, "volume": 542188.0}, {"date": "2025-07-24", "close": 0.067, "volume": 301241.0}, {"date": "2025-07-25", "close": 0.067, "volume": 317197.0}, {"date": "2025-07-28", "close": 0.067, "volume": 1000142.0}, {"date": "2025-07-29", "close": 0.064, "volume": 685098.0}, {"date": "2025-07-30", "close": 0.066, "volume": 6500.0}, {"date": "2025-07-31", "close": 0.064, "volume": 341510.0}, {"date": "2025-08-01", "close": 0.066, "volume": 1352004.0}, {"date": "2025-08-04", "close": 0.07, "volume": 379213.0}, {"date": "2025-08-05", "close": 0.067, "volume": 424899.0}, {"date": "2025-08-06", "close": 0.069, "volume": 705555.0}, {"date": "2025-08-07", "close": 0.07, "volume": 160977.0}, {"date": "2025-08-08", "close": 0.08, "volume": 2847474.0}, {"date": "2025-08-11", "close": 0.082, "volume": 109410.0}, {"date": "2025-08-12", "close": 0.085, "volume": 100499.0}, {"date": "2025-08-13", "close": 0.09, "volume": 703264.0}, {"date": "2025-08-14", "close": 0.084, "volume": 968803.0}, {"date": "2025-08-15", "close": 0.084, "volume": 112761.0}, {"date": "2025-08-18", "close": 0.086, "volume": 804606.0}, {"date": "2025-08-19", "close": 0.087, "volume": 411894.0}, {"date": "2025-08-20", "close": 0.084, "volume": 1305590.0}, {"date": "2025-08-21", "close": 0.084, "volume": 661818.0}, {"date": "2025-08-22", "close": 0.083, "volume": 167321.0}, {"date": "2025-08-25", "close": 0.083, "volume": 855204.0}, {"date": "2025-08-26", "close": 0.085, "volume": 289073.0}, {"date": "2025-08-27", "close": 0.12, "volume": 3108464.0}, {"date": "2025-08-28", "close": 0.095, "volume": 2715497.0}, {"date": "2025-08-29", "close": 0.094, "volume": 1175646.0}, {"date": "2025-09-01", "close": 0.13, "volume": 4017158.0}, {"date": "2025-09-02", "close": 0.125, "volume": 2410724.0}, {"date": "2025-09-03", "close": 0.13, "volume": 1090209.0}, {"date": "2025-09-04", "close": 0.115, "volume": 1351565.0}, {"date": "2025-09-05", "close": 0.11, "volume": 1335182.0}, {"date": "2025-09-08", "close": 0.096, "volume": 1175384.0}, {"date": "2025-09-09", "close": 0.1, "volume": 229095.0}, {"date": "2025-09-10", "close": 0.11, "volume": 843430.0}, {"date": "2025-09-11", "close": 0.105, "volume": 531303.0}, {"date": "2025-09-12", "close": 0.11, "volume": 1022860.0}, {"date": "2025-09-15", "close": 0.11, "volume": 749519.0}, {"date": "2025-09-16", "close": 0.105, "volume": 479510.0}, {"date": "2025-09-17", "close": 0.115, "volume": 916710.0}, {"date": "2025-09-18", "close": 0.105, "volume": 344179.0}, {"date": "2025-09-19", "close": 0.1, "volume": 2468844.0}, {"date": "2025-09-22", "close": 0.11, "volume": 31926.0}, {"date": "2025-09-23", "close": 0.1, "volume": 263494.0}, {"date": "2025-09-24", "close": 0.1, "volume": 246691.0}, {"date": "2025-09-25", "close": 0.11, "volume": 148063.0}, {"date": "2025-09-29", "close": 0.1, "volume": 1406616.0}, {"date": "2025-09-30", "close": 0.098, "volume": 189579.0}, {"date": "2025-10-01", "close": 0.1, "volume": 1008183.0}, {"date": "2025-10-02", "close": 0.098, "volume": 551471.0}, {"date": "2025-10-03", "close": 0.105, "volume": 354343.0}, {"date": "2025-10-06", "close": 0.1075, "volume": 385781.0}, {"date": "2025-10-07", "close": 0.105, "volume": 156929.0}, {"date": "2025-10-08", "close": 0.11, "volume": 916257.0}, {"date": "2025-10-09", "close": 0.12, "volume": 714422.0}, {"date": "2025-10-10", "close": 0.115, "volume": 236721.0}, {"date": "2025-10-13", "close": 0.105, "volume": 520261.0}, {"date": "2025-10-14", "close": 0.11, "volume": 405426.0}, {"date": "2025-10-15", "close": 0.11, "volume": 432932.0}, {"date": "2025-10-16", "close": 0.1, "volume": 468099.0}, {"date": "2025-10-17", "close": 0.098, "volume": 526980.0}, {"date": "2025-10-20", "close": 0.095, "volume": 848967.0}, {"date": "2025-10-21", "close": 0.097, "volume": 47801.0}, {"date": "2025-10-22", "close": 0.094, "volume": 831493.0}, {"date": "2025-10-23", "close": 0.093, "volume": 160310.0}, {"date": "2025-10-24", "close": 0.099, "volume": 299856.0}, {"date": "2025-10-27", "close": 0.091, "volume": 295837.0}, {"date": "2025-10-28", "close": 0.088, "volume": 1025323.0}, {"date": "2025-10-29", "close": 0.083, "volume": 393388.0}, {"date": "2025-10-30", "close": 0.088, "volume": 2968553.0}, {"date": "2025-10-31", "close": 0.09, "volume": 3099561.0}, {"date": "2025-11-03", "close": 0.088, "volume": 1073723.0}, {"date": "2025-11-04", "close": 0.087, "volume": 187729.0}, {"date": "2025-11-05", "close": 0.085, "volume": 721672.0}, {"date": "2025-11-06", "close": 0.082, "volume": 660007.0}, {"date": "2025-11-07", "close": 0.08, "volume": 643928.0}, {"date": "2025-11-10", "close": 0.083, "volume": 365126.0}, {"date": "2025-11-11", "close": 0.083, "volume": 352970.0}, {"date": "2025-11-12", "close": 0.087, "volume": 240991.0}, {"date": "2025-11-13", "close": 0.082, "volume": 477609.0}, {"date": "2025-11-14", "close": 0.08, "volume": 182023.0}, {"date": "2025-11-17", "close": 0.0815, "volume": 2193098.0}, {"date": "2025-11-18", "close": 0.081, "volume": 1024401.0}, {"date": "2025-11-19", "close": 0.078, "volume": 330819.0}, {"date": "2025-11-20", "close": 0.079, "volume": 732925.0}, {"date": "2025-11-21", "close": 0.09, "volume": 711896.0}, {"date": "2025-11-24", "close": 0.087, "volume": 63099.0}, {"date": "2025-11-25", "close": 0.086, "volume": 1361486.0}, {"date": "2025-11-26", "close": 0.079, "volume": 410220.0}, {"date": "2025-11-27", "close": 0.08, "volume": 1263922.0}, {"date": "2025-11-28", "close": 0.082, "volume": 505275.0}, {"date": "2025-12-01", "close": 0.085, "volume": 160920.0}, {"date": "2025-12-02", "close": 0.096, "volume": 1686384.0}, {"date": "2025-12-03", "close": 0.087, "volume": 1110504.0}, {"date": "2025-12-04", "close": 0.076, "volume": 494483.0}, {"date": "2025-12-05", "close": 0.075, "volume": 1868487.0}, {"date": "2025-12-08", "close": 0.075, "volume": 265189.0}, {"date": "2025-12-09", "close": 0.074, "volume": 398005.0}, {"date": "2025-12-10", "close": 0.071, "volume": 407328.0}, {"date": "2025-12-11", "close": 0.068, "volume": 693325.0}, {"date": "2025-12-12", "close": 0.066, "volume": 958291.0}, {"date": "2025-12-15", "close": 0.068, "volume": 79866.0}, {"date": "2025-12-16", "close": 0.065, "volume": 565764.0}, {"date": "2025-12-17", "close": 0.068, "volume": 139053.0}, {"date": "2025-12-18", "close": 0.073, "volume": 1076444.0}, {"date": "2025-12-19", "close": 0.07, "volume": 191584.0}, {"date": "2025-12-22", "close": 0.068, "volume": 576587.0}, {"date": "2025-12-23", "close": 0.07, "volume": 452174.0}, {"date": "2025-12-24", "close": 0.07, "volume": 221277.0}, {"date": "2025-12-29", "close": 0.069, "volume": 13400.0}, {"date": "2025-12-30", "close": 0.069, "volume": 202035.0}, {"date": "2025-12-31", "close": 0.069, "volume": 143890.0}, {"date": "2026-01-02", "close": 0.071, "volume": 663774.0}, {"date": "2026-01-05", "close": 0.071, "volume": 178683.0}, {"date": "2026-01-06", "close": 0.067, "volume": 2457725.0}, {"date": "2026-01-07", "close": 0.065, "volume": 1514054.0}, {"date": "2026-01-08", "close": 0.07, "volume": 597653.0}, {"date": "2026-01-09", "close": 0.068, "volume": 3272483.0}, {"date": "2026-01-12", "close": 0.068, "volume": 5031892.0}, {"date": "2026-01-13", "close": 0.068, "volume": 941818.0}, {"date": "2026-01-14", "close": 0.068, "volume": 1719056.0}, {"date": "2026-01-15", "close": 0.068, "volume": 1189451.0}, {"date": "2026-01-16", "close": 0.069, "volume": 1619693.0}, {"date": "2026-01-19", "close": 0.067, "volume": 369548.0}, {"date": "2026-01-20", "close": 0.066, "volume": 1640389.0}, {"date": "2026-01-21", "close": 0.067, "volume": 96366.0}, {"date": "2026-01-22", "close": 0.069, "volume": 2052103.0}, {"date": "2026-01-23", "close": 0.074, "volume": 2861448.0}, {"date": "2026-01-27", "close": 0.075, "volume": 1509173.0}, {"date": "2026-01-28", "close": 0.075, "volume": 480946.0}, {"date": "2026-01-29", "close": 0.07, "volume": 1106390.0}, {"date": "2026-01-30", "close": 0.068, "volume": 290627.0}, {"date": "2026-02-02", "close": 0.067, "volume": 603611.0}, {"date": "2026-02-03", "close": 0.068, "volume": 317579.0}, {"date": "2026-02-05", "close": 0.066, "volume": 513140.0}, {"date": "2026-02-06", "close": 0.063, "volume": 2588116.0}, {"date": "2026-02-09", "close": 0.067, "volume": 429882.0}, {"date": "2026-02-10", "close": 0.069, "volume": 1267014.0}, {"date": "2026-02-11", "close": 0.065, "volume": 159571.0}, {"date": "2026-02-12", "close": 0.072, "volume": 1059859.0}, {"date": "2026-02-13", "close": 0.069, "volume": 445021.0}, {"date": "2026-02-16", "close": 0.069, "volume": 200838.0}, {"date": "2026-02-17", "close": 0.066, "volume": 489224.0}, {"date": "2026-02-18", "close": 0.067, "volume": 25000.0}, {"date": "2026-02-19", "close": 0.067, "volume": 496405.0}, {"date": "2026-02-20", "close": 0.066, "volume": 375961.0}, {"date": "2026-02-23", "close": 0.066, "volume": 355145.0}, {"date": "2026-02-25", "close": 0.066, "volume": 453238.0}, {"date": "2026-02-26", "close": 0.075, "volume": 1076463.0}, {"date": "2026-02-27", "close": 0.07, "volume": 62331.0}, {"date": "2026-03-02", "close": 0.067, "volume": 656562.0}, {"date": "2026-03-03", "close": 0.067, "volume": 66541.0}, {"date": "2026-03-04", "close": 0.066, "volume": 431998.0}, {"date": "2026-03-05", "close": 0.068, "volume": 309124.0}, {"date": "2026-03-06", "close": 0.067, "volume": 166342.0}, {"date": "2026-03-09", "close": 0.067, "volume": 973685.0}, {"date": "2026-03-10", "close": 0.066, "volume": 167060.0}, {"date": "2026-03-11", "close": 0.067, "volume": 233714.0}, {"date": "2026-03-12", "close": 0.065, "volume": 124598.0}, {"date": "2026-03-13", "close": 0.065, "volume": 2278032.0}, {"date": "2026-03-16", "close": 0.065, "volume": 894744.0}, {"date": "2026-03-17", "close": 0.065, "volume": 270870.0}, {"date": "2026-03-18", "close": 0.066, "volume": 380852.0}, {"date": "2026-03-19", "close": 0.062, "volume": 551816.0}, {"date": "2026-03-20", "close": 0.063, "volume": 679638.0}, {"date": "2026-03-23", "close": 0.058, "volume": 983532.0}, {"date": "2026-03-24", "close": 0.057, "volume": 239238.0}, {"date": "2026-03-25", "close": 0.061, "volume": 218562.0}, {"date": "2026-03-26", "close": 0.063, "volume": 83208.0}, {"date": "2026-03-27", "close": 0.06, "volume": 12617.0}, {"date": "2026-03-30", "close": 0.056, "volume": 484299.0}, {"date": "2026-03-31", "close": 0.054, "volume": 865671.0}, {"date": "2026-04-01", "close": 0.058, "volume": 2514187.0}, {"date": "2026-04-02", "close": 0.059, "volume": 270641.0}, {"date": "2026-04-07", "close": 0.056, "volume": 495537.0}, {"date": "2026-04-08", "close": 0.058, "volume": 55759.0}, {"date": "2026-04-09", "close": 0.055, "volume": 796419.0}, {"date": "2026-04-10", "close": 0.06, "volume": 1011916.0}, {"date": "2026-04-13", "close": 0.059, "volume": 250000.0}, {"date": "2026-04-14", "close": 0.06, "volume": 346000.0}, {"date": "2026-04-15", "close": 0.064, "volume": 407245.0}, {"date": "2026-04-16", "close": 0.07, "volume": 1316848.0}, {"date": "2026-04-17", "close": 0.068, "volume": 477173.0}, {"date": "2026-04-20", "close": 0.069, "volume": 184704.0}, {"date": "2026-04-21", "close": 0.07, "volume": 185958.0}, {"date": "2026-04-22", "close": 0.07, "volume": 597070.0}, {"date": "2026-04-23", "close": 0.07, "volume": 200064.0}, {"date": "2026-04-24", "close": 0.068, "volume": 115212.0}, {"date": "2026-04-27", "close": 0.065, "volume": 40718.0}, {"date": "2026-04-28", "close": 0.068, "volume": 566359.0}, {"date": "2026-04-29", "close": 0.068, "volume": 83310.0}, {"date": "2026-05-01", "close": 0.064, "volume": 337072.0}, {"date": "2026-05-04", "close": 0.0635, "volume": 1961.0}, {"date": "2026-05-05", "close": 0.06, "volume": 369894.0}, {"date": "2026-05-06", "close": 0.06, "volume": 25000.0}, {"date": "2026-05-07", "close": 0.059, "volume": 85906.0}, {"date": "2026-05-08", "close": 0.06, "volume": 94502.0}, {"date": "2026-05-11", "close": 0.058, "volume": 484209.0}, {"date": "2026-05-12", "close": 0.061, "volume": 444154.0}, {"date": "2026-05-13", "close": 0.063, "volume": 142495.0}, {"date": "2026-05-14", "close": 0.064, "volume": 35059.0}, {"date": "2026-05-15", "close": 0.062, "volume": 28000.0}, {"date": "2026-05-18", "close": 0.06, "volume": 289615.0}, {"date": "2026-05-19", "close": 0.066, "volume": 150835.0}, {"date": "2026-05-20", "close": 0.066, "volume": 125131.0}, {"date": "2026-05-21", "close": 0.064, "volume": 365904.0}, {"date": "2026-05-22", "close": 0.062, "volume": 380855.0}, {"date": "2026-05-26", "close": 0.063, "volume": 635876.0}, {"date": "2026-05-27", "close": 0.065, "volume": 44566.0}, {"date": "2026-05-28", "close": 0.061, "volume": 360290.0}, {"date": "2026-05-29", "close": 0.061, "volume": 319995.0}, {"date": "2026-06-01", "close": 0.063, "volume": 269544.0}, {"date": "2026-06-02", "close": 0.061, "volume": 218400.0}, {"date": "2026-06-03", "close": 0.06, "volume": 243314.0}, {"date": "2026-06-04", "close": 0.06, "volume": 235050.0}, {"date": "2026-06-05", "close": 0.059, "volume": 161045.0}, {"date": "2026-06-09", "close": 0.055, "volume": 264928.0}, {"date": "2026-06-10", "close": 0.055, "volume": 54463.0}, {"date": "2026-06-11", "close": 0.051, "volume": 126329.0}, {"date": "2026-06-12", "close": 0.055, "volume": 179435.0}, {"date": "2026-06-15", "close": 0.058, "volume": 90121.0}, {"date": "2026-06-16", "close": 0.058, "volume": 284153.0}, {"date": "2026-06-17", "close": 0.06, "volume": 28939.0}, {"date": "2026-06-18", "close": 0.053, "volume": 446336.0}, {"date": "2026-06-19", "close": 0.055, "volume": 123000.0}, {"date": "2026-06-22", "close": 0.054, "volume": 416953.0}, {"date": "2026-06-23", "close": 0.056, "volume": 762200.0}, {"date": "2026-06-24", "close": 0.057, "volume": 144578.0}, {"date": "2026-06-25", "close": 0.056, "volume": 699450.0}, {"date": "2026-06-26", "close": 0.063, "volume": 210568.0}, {"date": "2026-06-29", "close": 0.058, "volume": 399403.0}, {"date": "2026-06-30", "close": 0.063, "volume": 838650.0}, {"date": "2026-07-01", "close": 0.064, "volume": 104521.0}, {"date": "2026-07-02", "close": 0.063, "volume": 1755.0}, {"date": "2026-07-03", "close": 0.066, "volume": 387969.0}, {"date": "2026-07-06", "close": 0.067, "volume": 299513.0}, {"date": "2026-07-07", "close": 0.067, "volume": 46505.0}, {"date": "2026-07-08", "close": 0.067, "volume": 209746.0}, {"date": "2026-07-09", "close": 0.067, "volume": 28211.0}, {"date": "2026-07-10", "close": 0.065, "volume": 155081.0}, {"date": "2026-07-13", "close": 0.069, "volume": 612323.0}, {"date": "2026-07-14", "close": 0.069, "volume": 36368.0}, {"date": "2026-07-16", "close": 0.063, "volume": 27480.0}, {"date": "2026-07-17", "close": 0.067, "volume": 16335.0}, {"date": "2026-07-20", "close": 0.067, "volume": 25156.0}, {"date": "2026-07-21", "close": 0.069, "volume": 216730.0}, {"date": "2026-07-22", "close": 0.075, "volume": 702670.0}, {"date": "2026-07-23", "close": 0.075, "volume": 142461.0}, {"date": "2026-07-24", "close": 0.075, "volume": 674514.0}, {"date": "2026-07-27", "close": 0.076, "volume": 269966.0}, {"date": "2026-07-28", "close": 0.077, "volume": 30000.0}, {"date": "2026-07-29", "close": 0.075, "volume": 264430.0}, {"date": "2026-07-30", "close": 0.072, "volume": 9278.0}, {"date": "2026-07-31", "close": 0.07, "volume": 26090.0}, {"date": "2026-08-03", "close": 0.07, "volume": 40780.0}, {"date": "2026-08-04", "close": 0.07, "volume": 165933.0}, {"date": "2026-08-05", "close": 0.067, "volume": 286627.0}, {"date": "2026-08-06", "close": 0.068, "volume": 70773.0}, {"date": "2026-08-07", "close": 0.073, "volume": 42520.0}, {"date": "2026-08-10", "close": 0.07, "volume": 97222.0}, {"date": "2026-08-11", "close": 0.072, "volume": 192467.0}, {"date": "2026-08-12", "close": 0.073, "volume": 93351.0}, {"date": "2026-08-13", "close": 0.07, "volume": 317528.0}, {"date": "2026-08-14", "close": 0.072, "volume": 171500.0}, {"date": "2026-08-17", "close": 0.073, "volume": 42121.0}, {"date": "2026-08-18", "close": 0.075, "volume": 121664.0}, {"date": "2026-08-19", "close": 0.074, "volume": 70740.0}, {"date": "2026-08-20", "close": 0.075, "volume": 629075.0}, {"date": "2026-08-21", "close": 0.076, "volume": 386578.0}, {"date": "2026-08-24", "close": 0.075, "volume": 548869.0}, {"date": "2026-08-25", "close": 0.067, "volume": 795113.0}, {"date": "2026-08-26", "close": 0.065, "volume": 320642.0}, {"date": "2026-08-27", "close": 0.064, "volume": 228909.0}, {"date": "2026-08-28", "close": 0.065, "volume": 710335.0}, {"date": "2026-08-31", "close": 0.063, "volume": 178371.0}, {"date": "2026-09-01", "close": 0.067, "volume": 46879.0}, {"date": "2026-09-02", "close": 0.067, "volume": 122018.0}, {"date": "2026-09-03", "close": 0.066, "volume": 38955.0}, {"date": "2026-09-04", "close": 0.064, "volume": 2239.0}, {"date": "2026-09-07", "close": 0.064, "volume": 31160.0}], "refreshing": true}