{"ticker": "SVY", "overview": {"name": "Stavely Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SVY", "has_prices": true, "as_of": "2026-09-07", "last": 0.016, "prev_close": 0.017, "change": -0.0010000000000000009, "change_pct": -0.058823529411764754, "session_volume": 882187.0, "vwap_5": 0.01647464709174031, "vwap_20": 0.017406489080173174, "vwap_60": 0.017099947140017797, "vwap_250": 0.016546622039416196, "high_52w": 0.02, "low_52w": 0.012, "avg_volume_20": 882340.0, "sessions": 400, "market_cap": {"value": 15489187.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03108852-1", "src": "ASX", "ticker": "SVY", "cik": "", "company": "Stavely Minerals Limited", "company_raw": "Stavely Minerals Limited", "who": "Christopher Cairns", "who_key": "Christopher Cairns", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Christopher Cairns lodges a filing in SVY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108852", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176690}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "CHRISTOPHER CAIRNS", "notice_type": "3Y", "direct_shares": 121111.0, "indirect_shares": 1000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest.", "pct": null, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108852-6A1332931", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Cairns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/svy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Murphy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/svy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Ironside", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/svy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Sparks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/svy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lapsed Options", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-01", "source_url": "https://www.marketindex.com.au/asx/svy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lapsed Options", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/svy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Cairns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/svy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Murphy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/svy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Sparks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/svy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Dennis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/svy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Ironside", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/svy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Ironside", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-22", "source_url": "https://www.marketindex.com.au/asx/svy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Sparks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-22", "source_url": "https://www.marketindex.com.au/asx/svy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Murphy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-22", "source_url": "https://www.marketindex.com.au/asx/svy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Ironside", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/svy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Murphy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/svy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Sparks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/svy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lapsed Options", "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/svy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Ironside", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/svy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Murphy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/svy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Sparks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/svy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Dennis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/svy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Cairns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/svy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Cairns - Options", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-29", "source_url": "https://www.marketindex.com.au/asx/svy", "needs_ocr": 0}], "directors": [{"name": "R Dennis", "first_seen": "2021-08-30", "last_seen": "2025-11-24", "status": "current", "notices": 7}, {"name": "Lapsed Options", "first_seen": "2024-12-02", "last_seen": "2026-01-01", "status": "current", "notices": 3}, {"name": "P Ironside", "first_seen": "2018-01-01", "last_seen": "2026-06-02", "status": "current", "notices": 20}, {"name": "J Murphy", "first_seen": "2018-01-01", "last_seen": "2026-06-02", "status": "current", "notices": 21}, {"name": "C Cairns", "first_seen": "2018-01-01", "last_seen": "2026-06-02", "status": "current", "notices": 22}, {"name": "A Sparks", "first_seen": "2018-09-14", "last_seen": "2026-06-02", "status": "current", "notices": 19}, {"name": "CHRISTOPHER CAIRNS", "first_seen": "2026-07-07", "last_seen": "2026-07-07", "status": "current", "notices": 1}, {"name": "B Plyley", "first_seen": "2018-01-01", "last_seen": "2018-01-01", "status": "past", "notices": 1}, {"name": "W Plyley", "first_seen": "2018-11-20", "last_seen": "2018-11-20", "status": "past", "notices": 1}, {"name": "Chris Cairns", "first_seen": "2020-05-18", "last_seen": "2020-05-18", "status": "past", "notices": 1}, {"name": "C Cairns and J Murphy", "first_seen": "2020-07-28", "last_seen": "2020-07-28", "status": "past", "notices": 1}, {"name": "R Dennis Lapsed Optio", "first_seen": "2022-12-01", "last_seen": "2022-12-01", "status": "past", "notices": 1}, {"name": "P Ironside Lapsed Opt", "first_seen": "2022-12-01", "last_seen": "2022-12-01", "status": "past", "notices": 1}, {"name": "J Murphy Lapsed Options", "first_seen": "2022-12-01", "last_seen": "2022-12-01", "status": "past", "notices": 1}, {"name": "C Cairns Lapsed Options", "first_seen": "2022-12-01", "last_seen": "2022-12-01", "status": "past", "notices": 1}, {"name": "A Sparks Lapsed Optio", "first_seen": "2022-12-01", "last_seen": "2022-12-01", "status": "past", "notices": 1}, {"name": "PRI Lapsed Options", "first_seen": "2024-07-01", "last_seen": "2024-07-01", "status": "past", "notices": 1}, {"name": "JM Lapsed Options", "first_seen": "2024-07-01", "last_seen": "2024-07-01", "status": "past", "notices": 1}, {"name": "CC Lapsed Options", "first_seen": "2024-07-01", "last_seen": "2024-07-01", "status": "past", "notices": 1}, {"name": "AS Lapsed Options", "first_seen": "2024-07-01", "last_seen": "2024-07-01", "status": "past", "notices": 1}, {"name": "P Ironside - Options", "first_seen": "2024-07-29", "last_seen": "2024-07-29", "status": "past", "notices": 1}, {"name": "J Murphy - Options", "first_seen": "2024-07-29", "last_seen": "2024-07-29", "status": "past", "notices": 1}, {"name": "C Cairns - Options", "first_seen": "2024-07-29", "last_seen": "2024-07-29", "status": "past", "notices": 1}, {"name": "A Sparks - Options", "first_seen": "2024-07-29", "last_seen": "2024-07-29", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Issued Capital", "title": "Listed Options Upcoming Expiry", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156271-6A1352887"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "Conference Presentation - IMARC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153720-6A1351659"}, {"date": "2026-10-22", "form": "Quarterly Cash Flow Report", "title": "Quarterly Cashflow Report - September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151924-6A1350810"}, {"date": "2026-10-22", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report - September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151920-6A1350808"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Proposed issue of securities - SVY", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149957-6A1349890"}], "performance": {"ticker": "SVY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2014-05-07", "close": 0.203469, "volume": 95839.0}, {"date": "2014-05-08", "close": 0.203469, "volume": 43495.0}, {"date": "2014-05-09", "close": 0.222847, "volume": 67886.0}, {"date": "2014-05-12", "close": 0.232536, "volume": 124615.0}, {"date": "2014-05-13", "close": 0.2373805, "volume": 279272.0}, {"date": "2014-05-14", "close": 0.2373805, "volume": 108465.0}, {"date": "2014-05-15", "close": 0.232536, "volume": 13417.0}, {"date": "2014-05-16", "close": 0.232536, "volume": 124884.0}, {"date": "2014-05-19", "close": 0.232536, "volume": 68435.0}, {"date": "2014-05-20", "close": 0.2373805, "volume": 196423.0}, {"date": "2014-05-21", "close": 0.232536, "volume": 63818.0}, {"date": "2014-05-22", "close": 0.232536, "volume": 36072.0}, {"date": "2014-05-23", "close": 0.232536, "volume": 40905.0}, {"date": "2014-05-26", "close": 0.232536, "volume": 63818.0}, {"date": "2014-05-27", "close": 0.232536, "volume": 87405.0}, {"date": "2014-05-28", "close": 0.242225, "volume": 123149.0}, {"date": "2014-05-29", "close": 0.242225, "volume": 41337.0}, {"date": "2014-05-30", "close": 0.232536, "volume": 18099.0}, {"date": "2014-06-02", "close": 0.242225, "volume": 541589.0}, {"date": "2014-06-03", "close": 0.2470695, "volume": 129329.0}, {"date": "2014-06-04", "close": 0.2567585, "volume": 263217.0}, {"date": "2014-06-05", "close": 0.2567585, "volume": 555135.0}, {"date": "2014-06-06", "close": 0.271292, "volume": 253277.0}, {"date": "2014-06-10", "close": 0.29067, "volume": 196305.0}, {"date": "2014-06-11", "close": 0.2761365, "volume": 190766.0}, {"date": "2014-06-12", "close": 0.29067, "volume": 26783.0}, {"date": "2014-06-13", "close": 0.29067, "volume": 90018.0}, {"date": "2014-06-16", "close": 0.2858255, "volume": 87591.0}, {"date": "2014-06-17", "close": 0.29067, "volume": 35040.0}, {"date": "2014-06-19", "close": 0.2761365, "volume": 89821.0}, {"date": "2014-06-20", "close": 0.29067, "volume": 62327.0}, {"date": "2014-06-23", "close": 0.29067, "volume": 52752.0}, {"date": "2014-06-24", "close": 0.2955145, "volume": 56693.0}, {"date": "2014-06-25", "close": 0.300359, "volume": 150436.0}, {"date": "2014-06-26", "close": 0.29067, "volume": 82743.0}, {"date": "2014-06-27", "close": 0.329426, "volume": 105274.0}, {"date": "2014-06-30", "close": 0.416627, "volume": 266539.0}, {"date": "2014-07-01", "close": 0.4989835, "volume": 374549.0}, {"date": "2014-07-02", "close": 0.561962, "volume": 611082.0}, {"date": "2014-07-03", "close": 0.4505385, "volume": 206599.0}, {"date": "2014-07-04", "close": 0.494139, "volume": 91281.0}, {"date": "2014-07-07", "close": 0.503828, "volume": 98978.0}, {"date": "2014-07-08", "close": 0.5280505, "volume": 96268.0}, {"date": "2014-07-09", "close": 0.5183615, "volume": 89452.0}, {"date": "2014-07-10", "close": 0.4796055, "volume": 42646.0}, {"date": "2014-07-11", "close": 0.523206, "volume": 76117.0}, {"date": "2014-07-14", "close": 0.523206, "volume": 123852.0}, {"date": "2014-07-15", "close": 0.4796055, "volume": 81156.0}, {"date": "2014-07-17", "close": 0.523206, "volume": 83317.0}, {"date": "2014-07-18", "close": 0.513517, "volume": 92058.0}, {"date": "2014-07-21", "close": 0.5474285, "volume": 49439.0}, {"date": "2014-07-22", "close": 0.639474, "volume": 158948.0}, {"date": "2014-07-23", "close": 0.629785, "volume": 78240.0}, {"date": "2014-07-24", "close": 0.58134, "volume": 64816.0}, {"date": "2014-07-25", "close": 0.58134, "volume": 164922.0}, {"date": "2014-07-28", "close": 0.668541, "volume": 79274.0}, {"date": "2014-07-29", "close": 0.6540075, "volume": 120851.0}, {"date": "2014-07-30", "close": 0.6443185, "volume": 43278.0}, {"date": "2014-07-31", "close": 0.6443185, "volume": 38188.0}, {"date": "2014-08-01", "close": 0.591029, "volume": 216042.0}, {"date": "2014-08-04", "close": 0.5958735, "volume": 131051.0}, {"date": "2014-08-05", "close": 0.610407, "volume": 19610.0}, {"date": "2014-08-06", "close": 0.58134, "volume": 52944.0}, {"date": "2014-08-07", "close": 0.58134, "volume": 16717.0}, {"date": "2014-08-08", "close": 0.58134, "volume": 13727.0}, {"date": "2014-08-11", "close": 0.591029, "volume": 34059.0}, {"date": "2014-08-12", "close": 0.5764955, "volume": 15998.0}, {"date": "2014-08-13", "close": 0.552273, "volume": 18811.0}, {"date": "2014-08-14", "close": 0.494139, "volume": 127005.0}, {"date": "2014-08-15", "close": 0.523206, "volume": 39313.0}, {"date": "2014-08-18", "close": 0.58134, "volume": 36807.0}, {"date": "2014-08-19", "close": 0.552273, "volume": 30137.0}, {"date": "2014-08-20", "close": 0.542584, "volume": 2833.0}, {"date": "2014-08-21", "close": 0.542584, "volume": 26473.0}, {"date": "2014-08-22", "close": 0.532895, "volume": 29193.0}, {"date": "2014-08-25", "close": 0.523206, "volume": 12179.0}, {"date": "2014-08-26", "close": 0.532895, "volume": 33721.0}, {"date": "2014-08-27", "close": 0.5086725, "volume": 31995.0}, {"date": "2014-08-28", "close": 0.503828, "volume": 69460.0}, {"date": "2014-08-29", "close": 0.474761, "volume": 161856.0}, {"date": "2014-09-01", "close": 0.465072, "volume": 23088.0}, {"date": "2014-09-02", "close": 0.465072, "volume": 2473.0}, {"date": "2014-09-03", "close": 0.48445, "volume": 2064.0}, {"date": "2014-09-04", "close": 0.4602275, "volume": 6094.0}, {"date": "2014-09-05", "close": 0.455383, "volume": 2369.0}, {"date": "2014-09-08", "close": 0.455383, "volume": 43853.0}, {"date": "2014-09-09", "close": 0.319737, "volume": 126321.0}, {"date": "2014-09-10", "close": 0.38756, "volume": 294490.0}, {"date": "2014-09-11", "close": 0.436005, "volume": 97993.0}, {"date": "2014-09-12", "close": 0.4311605, "volume": 43890.0}, {"date": "2014-09-15", "close": 0.436005, "volume": 37856.0}, {"date": "2014-09-16", "close": 0.4311605, "volume": 8343.0}, {"date": "2014-09-17", "close": 0.377871, "volume": 60038.0}, {"date": "2014-09-18", "close": 0.377871, "volume": 22765.0}, {"date": "2014-09-19", "close": 0.377871, "volume": 96871.0}, {"date": "2014-09-22", "close": 0.377871, "volume": 464.0}, {"date": "2014-09-23", "close": 0.397249, "volume": 43319.0}, {"date": "2014-09-24", "close": 0.397249, "volume": 1032.0}, {"date": "2014-09-25", "close": 0.397249, "volume": 5160.0}, {"date": "2014-09-26", "close": 0.397249, "volume": 4359.0}, {"date": "2014-09-29", "close": 0.436005, "volume": 141683.0}, {"date": "2014-09-30", "close": 0.436005, "volume": 4587.0}, {"date": "2014-10-01", "close": 0.436005, "volume": 21175.0}, {"date": "2014-10-02", "close": 0.445694, "volume": 17323.0}, {"date": "2014-10-06", "close": 0.4117825, "volume": 8773.0}, {"date": "2014-10-07", "close": 0.4117825, "volume": 289.0}, {"date": "2014-10-08", "close": 0.377871, "volume": 44897.0}, {"date": "2014-10-09", "close": 0.4214715, "volume": 19610.0}, {"date": "2014-10-13", "close": 0.377871, "volume": 56765.0}, {"date": "2014-10-14", "close": 0.377871, "volume": 2581.0}, {"date": "2014-10-15", "close": 0.377871, "volume": 2579.0}, {"date": "2014-10-16", "close": 0.377871, "volume": 7742.0}, {"date": "2014-10-20", "close": 0.377871, "volume": 23783.0}, {"date": "2014-10-21", "close": 0.3827155, "volume": 30550.0}, {"date": "2014-10-22", "close": 0.3827155, "volume": 26288.0}, {"date": "2014-10-24", "close": 0.368182, "volume": 10321.0}, {"date": "2014-10-27", "close": 0.377871, "volume": 27351.0}, {"date": "2014-10-28", "close": 0.348804, "volume": 13525.0}, {"date": "2014-10-29", "close": 0.319737, "volume": 26835.0}, {"date": "2014-10-30", "close": 0.310048, "volume": 4808.0}, {"date": "2014-10-31", "close": 0.300359, "volume": 35504.0}, {"date": "2014-11-03", "close": 0.300359, "volume": 55918.0}, {"date": "2014-11-04", "close": 0.300359, "volume": 63186.0}, {"date": "2014-11-05", "close": 0.280981, "volume": 91900.0}, {"date": "2014-11-07", "close": 0.2664475, "volume": 18578.0}, {"date": "2014-11-10", "close": 0.2664475, "volume": 13765.0}, {"date": "2014-11-11", "close": 0.261603, "volume": 54064.0}, {"date": "2014-11-12", "close": 0.2664475, "volume": 8480.0}, {"date": "2014-11-13", "close": 0.300359, "volume": 45163.0}, {"date": "2014-11-14", "close": 0.300359, "volume": 3216.0}, {"date": "2014-11-17", "close": 0.300359, "volume": 39100.0}, {"date": "2014-11-19", "close": 0.3245815, "volume": 17496.0}, {"date": "2014-11-20", "close": 0.329426, "volume": 97638.0}, {"date": "2014-11-21", "close": 0.3052035, "volume": 22190.0}, {"date": "2014-11-24", "close": 0.3245815, "volume": 35238.0}, {"date": "2014-11-25", "close": 0.329426, "volume": 31249.0}, {"date": "2014-11-26", "close": 0.3245815, "volume": 20642.0}, {"date": "2014-11-27", "close": 0.3245815, "volume": 5059.0}, {"date": "2014-11-28", "close": 0.3245815, "volume": 6193.0}, {"date": "2014-12-01", "close": 0.310048, "volume": 11341.0}, {"date": "2014-12-03", "close": 0.310048, "volume": 3576.0}, {"date": "2014-12-05", "close": 0.300359, "volume": 2580.0}, {"date": "2014-12-08", "close": 0.29067, "volume": 12901.0}, {"date": "2014-12-11", "close": 0.222847, "volume": 54694.0}, {"date": "2014-12-12", "close": 0.242225, "volume": 24081.0}, {"date": "2014-12-15", "close": 0.232536, "volume": 74827.0}, {"date": "2014-12-16", "close": 0.2373805, "volume": 41284.0}, {"date": "2014-12-17", "close": 0.222847, "volume": 19960.0}, {"date": "2014-12-18", "close": 0.222847, "volume": 5160.0}, {"date": "2014-12-19", "close": 0.2276915, "volume": 3096.0}, {"date": "2014-12-23", "close": 0.2373805, "volume": 8004.0}, {"date": "2014-12-29", "close": 0.232536, "volume": 3699.0}, {"date": "2014-12-30", "close": 0.232536, "volume": 6567.0}, {"date": "2014-12-31", "close": 0.242225, "volume": 13515.0}, {"date": "2015-01-02", "close": 0.242225, "volume": 2477.0}, {"date": "2015-01-06", "close": 0.232536, "volume": 3.0}, {"date": "2015-01-08", "close": 0.2276915, "volume": 23222.0}, {"date": "2015-01-09", "close": 0.2083135, "volume": 5470.0}, {"date": "2015-01-13", "close": 0.242225, "volume": 41005.0}, {"date": "2015-01-16", "close": 0.2276915, "volume": 7834.0}, {"date": "2015-01-21", "close": 0.2276915, "volume": 3965.0}, {"date": "2015-01-23", "close": 0.2373805, "volume": 13830.0}, {"date": "2015-01-29", "close": 0.222847, "volume": 2064.0}, {"date": "2015-01-30", "close": 0.2083135, "volume": 13417.0}, {"date": "2015-02-02", "close": 0.222847, "volume": 16514.0}, {"date": "2015-02-03", "close": 0.222847, "volume": 6709.0}, {"date": "2015-02-04", "close": 0.213158, "volume": 39736.0}, {"date": "2015-02-05", "close": 0.164713, "volume": 22294.0}, {"date": "2015-02-06", "close": 0.19378, "volume": 16101.0}, {"date": "2015-02-10", "close": 0.174402, "volume": 13397.0}, {"date": "2015-02-16", "close": 0.184091, "volume": 16956.0}, {"date": "2015-02-17", "close": 0.174402, "volume": 27409.0}, {"date": "2015-02-18", "close": 0.174402, "volume": 34184.0}, {"date": "2015-02-19", "close": 0.174402, "volume": 50761.0}, {"date": "2015-02-24", "close": 0.174402, "volume": 17887.0}, {"date": "2015-02-27", "close": 0.1695575, "volume": 5160.0}, {"date": "2015-03-03", "close": 0.1695575, "volume": 9289.0}, {"date": "2015-03-05", "close": 0.1889355, "volume": 154815.0}, {"date": "2015-03-06", "close": 0.1889355, "volume": 10321.0}, {"date": "2015-03-11", "close": 0.1695575, "volume": 12390.0}, {"date": "2015-03-16", "close": 0.1695575, "volume": 13412.0}, {"date": "2015-03-23", "close": 0.1598685, "volume": 1061.0}, {"date": "2015-03-25", "close": 0.1404905, "volume": 6714.0}, {"date": "2015-03-30", "close": 0.155024, "volume": 2580.0}, {"date": "2015-04-01", "close": 0.164713, "volume": 3303.0}, {"date": "2015-04-02", "close": 0.164713, "volume": 4438.0}, {"date": "2015-04-07", "close": 0.1792465, "volume": 9805.0}, {"date": "2015-04-09", "close": 0.19378, "volume": 16514.0}, {"date": "2015-04-13", "close": 0.19378, "volume": 5160.0}, {"date": "2015-04-14", "close": 0.174402, "volume": 1075.0}, {"date": "2015-04-16", "close": 0.184091, "volume": 16613.0}, {"date": "2015-04-17", "close": 0.184091, "volume": 26835.0}, {"date": "2015-04-20", "close": 0.174402, "volume": 4085.0}, {"date": "2015-04-21", "close": 0.184091, "volume": 310653.0}, {"date": "2015-04-23", "close": 0.19378, "volume": 47477.0}, {"date": "2015-04-24", "close": 0.184091, "volume": 6193.0}, {"date": "2015-04-28", "close": 0.184091, "volume": 36123.0}, {"date": "2015-05-06", "close": 0.184091, "volume": 23817.0}, {"date": "2015-05-08", "close": 0.1986245, "volume": 43853.0}, {"date": "2015-05-11", "close": 0.2083135, "volume": 67706.0}, {"date": "2015-05-12", "close": 0.213158, "volume": 17546.0}, {"date": "2015-05-13", "close": 0.242225, "volume": 45412.0}, {"date": "2015-05-15", "close": 0.261603, "volume": 20642.0}, {"date": "2015-05-18", "close": 0.38756, "volume": 138467.0}, {"date": "2015-05-19", "close": 0.368182, "volume": 151499.0}, {"date": "2015-05-20", "close": 0.339115, "volume": 128207.0}, {"date": "2015-05-21", "close": 0.339115, "volume": 94805.0}, {"date": "2015-05-22", "close": 0.358493, "volume": 60997.0}, {"date": "2015-05-25", "close": 0.339115, "volume": 52388.0}, {"date": "2015-05-27", "close": 0.339115, "volume": 36639.0}, {"date": "2015-05-28", "close": 0.3439595, "volume": 27454.0}, {"date": "2015-05-29", "close": 0.348804, "volume": 38910.0}, {"date": "2015-06-01", "close": 0.358493, "volume": 99103.0}, {"date": "2015-06-02", "close": 0.358493, "volume": 208619.0}, {"date": "2015-06-03", "close": 0.3633375, "volume": 17750.0}, {"date": "2015-06-04", "close": 0.368182, "volume": 36624.0}, {"date": "2015-06-05", "close": 0.48445, "volume": 143104.0}, {"date": "2015-06-09", "close": 0.358493, "volume": 157024.0}, {"date": "2015-06-10", "close": 0.358493, "volume": 160078.0}, {"date": "2015-06-11", "close": 0.358493, "volume": 30963.0}, {"date": "2015-06-12", "close": 0.339115, "volume": 13283.0}, {"date": "2015-06-15", "close": 0.29067, "volume": 113531.0}, {"date": "2015-06-16", "close": 0.280981, "volume": 75983.0}, {"date": "2015-06-17", "close": 0.29067, "volume": 4902.0}, {"date": "2015-06-22", "close": 0.300359, "volume": 145588.0}, {"date": "2015-06-23", "close": 0.358493, "volume": 154191.0}, {"date": "2015-06-24", "close": 0.368182, "volume": 59864.0}, {"date": "2015-06-25", "close": 0.35, "volume": 85316.0}, {"date": "2015-06-26", "close": 0.355, "volume": 26614.0}, {"date": "2015-06-29", "close": 0.35, "volume": 10000.0}, {"date": "2015-07-01", "close": 0.31, "volume": 14999.0}, {"date": "2015-07-03", "close": 0.325, "volume": 29000.0}, {"date": "2015-07-06", "close": 0.34, "volume": 85000.0}, {"date": "2015-07-07", "close": 0.32, "volume": 19925.0}, {"date": "2015-07-08", "close": 0.315, "volume": 37504.0}, {"date": "2015-07-09", "close": 0.31, "volume": 9687.0}, {"date": "2015-07-10", "close": 0.295, "volume": 68760.0}, {"date": "2015-07-13", "close": 0.295, "volume": 36389.0}, {"date": "2015-07-14", "close": 0.25, "volume": 135344.0}, {"date": "2015-07-15", "close": 0.27, "volume": 57000.0}, {"date": "2015-07-16", "close": 0.27, "volume": 25000.0}, {"date": "2015-07-17", "close": 0.265, "volume": 29000.0}, {"date": "2015-07-20", "close": 0.24, "volume": 61000.0}, {"date": "2015-07-21", "close": 0.25, "volume": 31000.0}, {"date": "2015-07-22", "close": 0.235, "volume": 25501.0}, {"date": "2015-07-23", "close": 0.235, "volume": 29402.0}, {"date": "2015-07-24", "close": 0.235, "volume": 16853.0}, {"date": "2015-07-28", "close": 0.22, "volume": 2553.0}, {"date": "2015-07-30", "close": 0.235, "volume": 60000.0}, {"date": "2015-08-03", "close": 0.23, "volume": 10000.0}, {"date": "2015-08-04", "close": 0.195, "volume": 89290.0}, {"date": "2015-08-05", "close": 0.195, "volume": 54340.0}, {"date": "2015-08-06", "close": 0.19, "volume": 44600.0}, {"date": "2015-08-07", "close": 0.2, "volume": 1100.0}, {"date": "2015-08-10", "close": 0.21, "volume": 90010.0}, {"date": "2015-08-11", "close": 0.2, "volume": 10000.0}, {"date": "2015-08-12", "close": 0.2, "volume": 57890.0}, {"date": "2015-08-13", "close": 0.2, "volume": 10000.0}, {"date": "2015-08-14", "close": 0.2, "volume": 8265.0}, {"date": "2015-08-17", "close": 0.2, "volume": 9246.0}, {"date": "2015-08-19", "close": 0.205, "volume": 10000.0}, {"date": "2015-08-24", "close": 0.195, "volume": 20000.0}, {"date": "2015-08-25", "close": 0.18, "volume": 91808.0}, {"date": "2015-08-26", "close": 0.19, "volume": 30000.0}, {"date": "2015-08-27", "close": 0.19, "volume": 1950.0}, {"date": "2015-08-28", "close": 0.24, "volume": 10013.0}, {"date": "2015-08-31", "close": 0.24, "volume": 3800.0}, {"date": "2015-09-01", "close": 0.24, "volume": 22568.0}, {"date": "2015-09-04", "close": 0.2, "volume": 52500.0}, {"date": "2015-09-07", "close": 0.2, "volume": 11182.0}, {"date": "2015-09-09", "close": 0.22, "volume": 36775.0}, {"date": "2015-09-11", "close": 0.205, "volume": 10000.0}, {"date": "2015-09-15", "close": 0.22, "volume": 78309.0}, {"date": "2015-09-16", "close": 0.2, "volume": 30000.0}, {"date": "2015-09-17", "close": 0.2, "volume": 105000.0}, {"date": "2015-09-18", "close": 0.19, "volume": 7860.0}, {"date": "2015-09-21", "close": 0.19, "volume": 1000.0}, {"date": "2015-09-22", "close": 0.22, "volume": 14500.0}, {"date": "2015-09-25", "close": 0.21, "volume": 143495.0}, {"date": "2015-09-29", "close": 0.21, "volume": 10626.0}, {"date": "2015-10-01", "close": 0.24, "volume": 162000.0}, {"date": "2015-10-05", "close": 0.235, "volume": 2737.0}, {"date": "2015-10-06", "close": 0.21, "volume": 3693.0}, {"date": "2015-10-08", "close": 0.22, "volume": 65000.0}, {"date": "2015-10-14", "close": 0.22, "volume": 15000.0}, {"date": "2015-10-15", "close": 0.23, "volume": 15000.0}, {"date": "2015-10-16", "close": 0.22, "volume": 24636.0}, {"date": "2015-10-20", "close": 0.215, "volume": 15000.0}, {"date": "2015-10-21", "close": 0.215, "volume": 33000.0}, {"date": "2015-10-26", "close": 0.22, "volume": 8768.0}, {"date": "2015-10-29", "close": 0.18, "volume": 43232.0}, {"date": "2015-10-30", "close": 0.195, "volume": 2375.0}, {"date": "2015-11-05", "close": 0.17, "volume": 11400.0}, {"date": "2015-11-09", "close": 0.18, "volume": 22500.0}, {"date": "2015-11-10", "close": 0.17, "volume": 1014.0}, {"date": "2015-11-17", "close": 0.195, "volume": 22222.0}, {"date": "2015-11-20", "close": 0.16, "volume": 35000.0}, {"date": "2015-11-26", "close": 0.18, "volume": 5096.0}, {"date": "2015-11-27", "close": 0.19, "volume": 3000.0}, {"date": "2015-11-30", "close": 0.185, "volume": 5500.0}, {"date": "2015-12-01", "close": 0.175, "volume": 4800.0}, {"date": "2015-12-09", "close": 0.12, "volume": 68782.0}, {"date": "2015-12-10", "close": 0.12, "volume": 24418.0}, {"date": "2015-12-16", "close": 0.15, "volume": 10000.0}, {"date": "2015-12-18", "close": 0.15, "volume": 20000.0}, {"date": "2015-12-23", "close": 0.125, "volume": 12218.0}, {"date": "2016-01-11", "close": 0.15, "volume": 56.0}, {"date": "2016-01-12", "close": 0.155, "volume": 29944.0}, {"date": "2016-01-18", "close": 0.145, "volume": 3500.0}, {"date": "2016-01-19", "close": 0.13, "volume": 2000.0}, {"date": "2016-01-21", "close": 0.125, "volume": 4000.0}, {"date": "2016-02-01", "close": 0.125, "volume": 34410.0}, {"date": "2016-02-03", "close": 0.1, "volume": 7534.0}, {"date": "2016-02-04", "close": 0.1, "volume": 15000.0}, {"date": "2016-02-10", "close": 0.105, "volume": 10000.0}, {"date": "2016-02-11", "close": 0.115, "volume": 10000.0}, {"date": "2016-02-16", "close": 0.12, "volume": 25000.0}, {"date": "2016-02-22", "close": 0.135, "volume": 10000.0}, {"date": "2016-02-23", "close": 0.15, "volume": 25000.0}, {"date": "2016-02-24", "close": 0.13, "volume": 40000.0}, {"date": "2016-02-26", "close": 0.18, "volume": 5000.0}, {"date": "2016-02-29", "close": 0.175, "volume": 6666.0}, {"date": "2016-03-01", "close": 0.195, "volume": 156867.0}, {"date": "2016-03-03", "close": 0.18, "volume": 3800.0}, {"date": "2016-03-04", "close": 0.17, "volume": 16000.0}, {"date": "2016-03-07", "close": 0.16, "volume": 30000.0}, {"date": "2016-03-08", "close": 0.16, "volume": 85734.0}, {"date": "2016-03-09", "close": 0.16, "volume": 80000.0}, {"date": "2016-03-10", "close": 0.15, "volume": 10000.0}, {"date": "2016-03-11", "close": 0.155, "volume": 72800.0}, {"date": "2016-03-14", "close": 0.15, "volume": 147783.0}, {"date": "2016-03-15", "close": 0.155, "volume": 65000.0}, {"date": "2016-03-16", "close": 0.155, "volume": 3258.0}, {"date": "2016-03-17", "close": 0.15, "volume": 7000.0}, {"date": "2016-03-21", "close": 0.15, "volume": 5000.0}, {"date": "2016-03-29", "close": 0.135, "volume": 7200.0}, {"date": "2016-03-30", "close": 0.135, "volume": 20000.0}, {"date": "2016-03-31", "close": 0.135, "volume": 11000.0}, {"date": "2016-04-04", "close": 0.135, "volume": 83800.0}, {"date": "2016-04-07", "close": 0.125, "volume": 18029.0}, {"date": "2016-04-08", "close": 0.125, "volume": 16000.0}, {"date": "2016-04-12", "close": 0.13, "volume": 15000.0}, {"date": "2016-04-13", "close": 0.125, "volume": 28500.0}, {"date": "2016-04-15", "close": 0.155, "volume": 101650.0}, {"date": "2016-04-18", "close": 0.155, "volume": 10000.0}, {"date": "2016-04-19", "close": 0.155, "volume": 50000.0}, {"date": "2016-04-20", "close": 0.15, "volume": 10754.0}, {"date": "2016-04-21", "close": 0.155, "volume": 15000.0}, {"date": "2016-04-22", "close": 0.16, "volume": 45000.0}, {"date": "2016-04-26", "close": 0.155, "volume": 72250.0}, {"date": "2016-04-27", "close": 0.145, "volume": 45000.0}, {"date": "2016-04-29", "close": 0.15, "volume": 3000.0}, {"date": "2016-05-02", "close": 0.15, "volume": 10050.0}, {"date": "2016-05-05", "close": 0.13, "volume": 17000.0}, {"date": "2016-05-09", "close": 0.15, "volume": 10000.0}, {"date": "2016-05-11", "close": 0.13, "volume": 44000.0}, {"date": "2016-05-13", "close": 0.155, "volume": 46000.0}, {"date": "2016-05-16", "close": 0.13, "volume": 153817.0}, {"date": "2016-05-17", "close": 0.13, "volume": 58000.0}, {"date": "2016-05-19", "close": 0.13, "volume": 3633.0}, {"date": "2016-05-20", "close": 0.125, "volume": 4448.0}, {"date": "2016-05-23", "close": 0.1, "volume": 45075.0}, {"date": "2016-05-24", "close": 0.1, "volume": 27500.0}, {"date": "2016-06-03", "close": 0.105, "volume": 3000.0}, {"date": "2016-06-09", "close": 0.115, "volume": 136050.0}, {"date": "2016-06-10", "close": 0.11, "volume": 78915.0}, {"date": "2016-06-17", "close": 0.1, "volume": 20000.0}, {"date": "2016-06-22", "close": 0.12, "volume": 85769.0}, {"date": "2016-06-27", "close": 0.115, "volume": 9000.0}, {"date": "2016-06-28", "close": 0.115, "volume": 39000.0}, {"date": "2016-06-29", "close": 0.12, "volume": 57500.0}, {"date": "2016-06-30", "close": 0.1, "volume": 140000.0}, {"date": "2016-07-06", "close": 0.1, "volume": 234604.0}, {"date": "2016-07-07", "close": 0.1, "volume": 24000.0}, {"date": "2016-07-08", "close": 0.092, "volume": 5603.0}, {"date": "2016-07-14", "close": 0.11, "volume": 110000.0}, {"date": "2016-07-15", "close": 0.125, "volume": 41275.0}, {"date": "2016-07-18", "close": 0.125, "volume": 32000.0}, {"date": "2016-07-20", "close": 0.13, "volume": 20000.0}, {"date": "2016-07-21", "close": 0.13, "volume": 10000.0}, {"date": "2016-07-22", "close": 0.13, "volume": 10000.0}, {"date": "2016-07-25", "close": 0.11, "volume": 22000.0}, {"date": "2016-07-26", "close": 0.13, "volume": 254400.0}, {"date": "2016-07-27", "close": 0.145, "volume": 18695.0}, {"date": "2016-07-28", "close": 0.155, "volume": 265644.0}, {"date": "2016-07-29", "close": 0.15, "volume": 148766.0}, {"date": "2016-08-01", "close": 0.15, "volume": 14301.0}, {"date": "2016-08-02", "close": 0.155, "volume": 6451.0}, {"date": "2016-08-03", "close": 0.155, "volume": 8658.0}, {"date": "2016-08-04", "close": 0.15, "volume": 175275.0}, {"date": "2016-08-08", "close": 0.15, "volume": 74394.0}, {"date": "2016-08-09", "close": 0.15, "volume": 4000.0}, {"date": "2016-08-10", "close": 0.15, "volume": 8000.0}, {"date": "2016-08-11", "close": 0.155, "volume": 35000.0}, {"date": "2016-08-17", "close": 0.155, "volume": 58000.0}, {"date": "2016-08-18", "close": 0.15, "volume": 10000.0}, {"date": "2016-08-19", "close": 0.135, "volume": 42965.0}, {"date": "2016-08-30", "close": 0.15, "volume": 25067.0}, {"date": "2016-08-31", "close": 0.15, "volume": 4468.0}, {"date": "2016-09-01", "close": 0.165, "volume": 249450.0}, {"date": "2016-09-02", "close": 0.18, "volume": 55000.0}, {"date": "2016-09-05", "close": 0.175, "volume": 109305.0}, {"date": "2016-09-06", "close": 0.2, "volume": 154485.0}, {"date": "2016-09-07", "close": 0.22, "volume": 180344.0}, {"date": "2016-09-08", "close": 0.21, "volume": 113600.0}, {"date": "2016-09-12", "close": 0.25, "volume": 155000.0}, {"date": "2016-09-13", "close": 0.24, "volume": 72000.0}, {"date": "2016-09-14", "close": 0.24, "volume": 4166.0}, {"date": "2016-09-15", "close": 0.21, "volume": 2834.0}, {"date": "2016-09-16", "close": 0.21, "volume": 7166.0}, {"date": "2016-09-20", "close": 0.23, "volume": 72834.0}, {"date": "2016-09-21", "close": 0.225, "volume": 68750.0}, {"date": "2016-09-22", "close": 0.22, "volume": 61250.0}, {"date": "2016-09-23", "close": 0.215, "volume": 16959.0}, {"date": "2016-09-26", "close": 0.2, "volume": 10000.0}, {"date": "2016-09-29", "close": 0.21, "volume": 117575.0}, {"date": "2016-09-30", "close": 0.21, "volume": 5000.0}, {"date": "2016-10-03", "close": 0.2, "volume": 69575.0}, {"date": "2016-10-04", "close": 0.21, "volume": 8642.0}, {"date": "2016-10-05", "close": 0.21, "volume": 210983.0}, {"date": "2016-10-06", "close": 0.2, "volume": 42925.0}, {"date": "2016-10-07", "close": 0.2, "volume": 235825.0}, {"date": "2016-10-12", "close": 0.21, "volume": 914.0}, {"date": "2016-10-13", "close": 0.21, "volume": 8742.0}, {"date": "2016-10-18", "close": 0.21, "volume": 3309.0}, {"date": "2016-10-19", "close": 0.21, "volume": 20000.0}, {"date": "2016-10-20", "close": 0.2, "volume": 15000.0}, {"date": "2016-10-21", "close": 0.195, "volume": 10500.0}, {"date": "2016-10-24", "close": 0.19, "volume": 12000.0}, {"date": "2016-10-25", "close": 0.175, "volume": 90000.0}, {"date": "2016-10-26", "close": 0.18, "volume": 145000.0}, {"date": "2016-10-28", "close": 0.19, "volume": 45035.0}, {"date": "2016-11-02", "close": 0.19, "volume": 958.0}, {"date": "2016-11-07", "close": 0.2, "volume": 86000.0}, {"date": "2016-11-10", "close": 0.21, "volume": 7500.0}, {"date": "2016-11-11", "close": 0.21, "volume": 46300.0}, {"date": "2016-11-14", "close": 0.17, "volume": 105564.0}, {"date": "2016-11-15", "close": 0.17, "volume": 57436.0}, {"date": "2016-11-16", "close": 0.15, "volume": 458943.0}, {"date": "2016-11-17", "close": 0.155, "volume": 32258.0}, {"date": "2016-11-18", "close": 0.18, "volume": 375200.0}, {"date": "2016-11-21", "close": 0.18, "volume": 117000.0}, {"date": "2016-11-22", "close": 0.17, "volume": 4250.0}, {"date": "2016-11-23", "close": 0.175, "volume": 245000.0}, {"date": "2016-11-24", "close": 0.17, "volume": 16450.0}, {"date": "2016-11-25", "close": 0.175, "volume": 296550.0}, {"date": "2016-11-28", "close": 0.205, "volume": 1077040.0}, {"date": "2016-11-29", "close": 0.195, "volume": 276282.0}, {"date": "2016-11-30", "close": 0.195, "volume": 65892.0}, {"date": "2016-12-01", "close": 0.185, "volume": 301764.0}, {"date": "2016-12-02", "close": 0.195, "volume": 174037.0}, {"date": "2016-12-05", "close": 0.18, "volume": 468116.0}, {"date": "2016-12-06", "close": 0.175, "volume": 59567.0}, {"date": "2016-12-07", "close": 0.18, "volume": 3000.0}, {"date": "2016-12-08", "close": 0.165, "volume": 729266.0}, {"date": "2016-12-09", "close": 0.15, "volume": 315215.0}, {"date": "2016-12-12", "close": 0.16, "volume": 638979.0}, {"date": "2016-12-13", "close": 0.185, "volume": 681527.0}, {"date": "2016-12-14", "close": 0.17, "volume": 309032.0}, {"date": "2016-12-15", "close": 0.15, "volume": 155691.0}, {"date": "2016-12-16", "close": 0.15, "volume": 71554.0}, {"date": "2016-12-19", "close": 0.16, "volume": 18750.0}, {"date": "2016-12-20", "close": 0.165, "volume": 73584.0}, {"date": "2016-12-21", "close": 0.165, "volume": 22672.0}, {"date": "2016-12-22", "close": 0.16, "volume": 29828.0}, {"date": "2016-12-23", "close": 0.155, "volume": 22273.0}, {"date": "2016-12-28", "close": 0.15, "volume": 80000.0}, {"date": "2016-12-29", "close": 0.19, "volume": 413937.0}, {"date": "2017-01-03", "close": 0.165, "volume": 151000.0}, {"date": "2017-01-04", "close": 0.18, "volume": 75000.0}, {"date": "2017-01-05", "close": 0.18, "volume": 18100.0}, {"date": "2017-01-06", "close": 0.17, "volume": 34316.0}, {"date": "2017-01-09", "close": 0.17, "volume": 8183.0}, {"date": "2017-01-10", "close": 0.175, "volume": 30000.0}, {"date": "2017-01-13", "close": 0.175, "volume": 85100.0}, {"date": "2017-01-16", "close": 0.165, "volume": 11169.0}, {"date": "2017-01-17", "close": 0.16, "volume": 20500.0}, {"date": "2017-01-18", "close": 0.16, "volume": 30000.0}, {"date": "2017-01-19", "close": 0.16, "volume": 5000.0}, {"date": "2017-01-20", "close": 0.16, "volume": 8960.0}, {"date": "2017-01-23", "close": 0.16, "volume": 173000.0}, {"date": "2017-01-25", "close": 0.155, "volume": 130000.0}, {"date": "2017-01-27", "close": 0.155, "volume": 6999.0}, {"date": "2017-01-30", "close": 0.16, "volume": 33663.0}, {"date": "2017-01-31", "close": 0.155, "volume": 36058.0}, {"date": "2017-02-02", "close": 0.15, "volume": 48537.0}, {"date": "2017-02-06", "close": 0.13, "volume": 212000.0}, {"date": "2017-02-07", "close": 0.135, "volume": 10000.0}, {"date": "2017-02-08", "close": 0.135, "volume": 100000.0}, {"date": "2017-02-09", "close": 0.14, "volume": 5000.0}, {"date": "2017-02-10", "close": 0.135, "volume": 61120.0}, {"date": "2017-02-13", "close": 0.13, "volume": 92277.0}, {"date": "2017-02-14", "close": 0.13, "volume": 58263.0}, {"date": "2017-02-16", "close": 0.14, "volume": 5000.0}, {"date": "2017-02-17", "close": 0.14, "volume": 77142.0}, {"date": "2017-02-21", "close": 0.14, "volume": 107500.0}, {"date": "2017-02-22", "close": 0.145, "volume": 40617.0}, {"date": "2017-02-23", "close": 0.15, "volume": 126807.0}, {"date": "2017-02-24", "close": 0.145, "volume": 56600.0}, {"date": "2017-02-27", "close": 0.14, "volume": 83659.0}, {"date": "2017-02-28", "close": 0.135, "volume": 10151.0}, {"date": "2017-03-01", "close": 0.125, "volume": 4147.0}, {"date": "2017-03-06", "close": 0.13, "volume": 50000.0}, {"date": "2017-03-07", "close": 0.12, "volume": 35000.0}, {"date": "2017-03-08", "close": 0.12, "volume": 10000.0}, {"date": "2017-03-09", "close": 0.14, "volume": 19720.0}, {"date": "2017-03-10", "close": 0.14, "volume": 32000.0}, {"date": "2017-03-13", "close": 0.13, "volume": 22230.0}, {"date": "2017-03-14", "close": 0.13, "volume": 8000.0}, {"date": "2017-03-15", "close": 0.13, "volume": 36620.0}, {"date": "2017-03-16", "close": 0.12, "volume": 29175.0}, {"date": "2017-03-17", "close": 0.125, "volume": 51793.0}, {"date": "2017-03-20", "close": 0.135, "volume": 33801.0}, {"date": "2017-03-21", "close": 0.12, "volume": 8754.0}, {"date": "2017-03-23", "close": 0.12, "volume": 103046.0}, {"date": "2017-03-27", "close": 0.12, "volume": 30000.0}, {"date": "2017-03-28", "close": 0.112, "volume": 125142.0}, {"date": "2017-03-29", "close": 0.125, "volume": 200559.0}, {"date": "2017-03-30", "close": 0.14, "volume": 22000.0}, {"date": "2017-04-03", "close": 0.12, "volume": 8000.0}, {"date": "2017-04-07", "close": 0.13, "volume": 100000.0}, {"date": "2017-04-13", "close": 0.11, "volume": 147000.0}, {"date": "2017-04-18", "close": 0.145, "volume": 185000.0}, {"date": "2017-04-19", "close": 0.13, "volume": 14000.0}, {"date": "2017-04-20", "close": 0.145, "volume": 24000.0}, {"date": "2017-04-24", "close": 0.13, "volume": 500.0}, {"date": "2017-04-26", "close": 0.13, "volume": 20000.0}, {"date": "2017-04-28", "close": 0.125, "volume": 100000.0}, {"date": "2017-05-01", "close": 0.12, "volume": 100200.0}, {"date": "2017-05-02", "close": 0.12, "volume": 3600.0}, {"date": "2017-05-04", "close": 0.12, "volume": 25453.0}, {"date": "2017-05-05", "close": 0.12, "volume": 59147.0}, {"date": "2017-05-08", "close": 0.12, "volume": 58207.0}, {"date": "2017-05-09", "close": 0.115, "volume": 45000.0}, {"date": "2017-05-10", "close": 0.115, "volume": 60837.0}, {"date": "2017-05-17", "close": 0.12, "volume": 10000.0}, {"date": "2017-05-22", "close": 0.12, "volume": 4000.0}, {"date": "2017-05-24", "close": 0.12, "volume": 8001.0}, {"date": "2017-05-25", "close": 0.115, "volume": 28537.0}, {"date": "2017-05-29", "close": 0.11, "volume": 15889.0}, {"date": "2017-05-30", "close": 0.11, "volume": 8000.0}, {"date": "2017-06-06", "close": 0.1, "volume": 72000.0}, {"date": "2017-06-09", "close": 0.096, "volume": 53000.0}, {"date": "2017-06-13", "close": 0.096, "volume": 105000.0}, {"date": "2017-06-14", "close": 0.1, "volume": 68646.0}, {"date": "2017-06-15", "close": 0.1, "volume": 44200.0}, {"date": "2017-06-16", "close": 0.098, "volume": 60000.0}, {"date": "2017-06-20", "close": 0.086, "volume": 5000.0}, {"date": "2017-06-21", "close": 0.086, "volume": 132235.0}, {"date": "2017-06-22", "close": 0.09, "volume": 300001.0}, {"date": "2017-06-23", "close": 0.1, "volume": 9850.0}, {"date": "2017-06-26", "close": 0.1, "volume": 180150.0}, {"date": "2017-06-27", "close": 0.105, "volume": 87300.0}, {"date": "2017-06-28", "close": 0.105, "volume": 501900.0}, {"date": "2017-07-03", "close": 0.15, "volume": 298970.0}, {"date": "2017-07-04", "close": 0.15, "volume": 701744.0}, {"date": "2017-07-07", "close": 0.155, "volume": 68955.0}, {"date": "2017-07-10", "close": 0.15, "volume": 265358.0}, {"date": "2017-07-11", "close": 0.135, "volume": 255499.0}, {"date": "2017-07-12", "close": 0.145, "volume": 55500.0}, {"date": "2017-07-13", "close": 0.155, "volume": 76500.0}, {"date": "2017-07-14", "close": 0.145, "volume": 50000.0}, {"date": "2017-07-18", "close": 0.16, "volume": 311822.0}, {"date": "2017-07-19", "close": 0.16, "volume": 269000.0}, {"date": "2017-07-20", "close": 0.16, "volume": 40000.0}, {"date": "2017-07-21", "close": 0.16, "volume": 5500.0}, {"date": "2017-07-24", "close": 0.16, "volume": 67000.0}, {"date": "2017-07-25", "close": 0.155, "volume": 30900.0}, {"date": "2017-07-26", "close": 0.15, "volume": 212849.0}, {"date": "2017-07-27", "close": 0.16, "volume": 67405.0}, {"date": "2017-08-01", "close": 0.15, "volume": 109302.0}, {"date": "2017-08-02", "close": 0.15, "volume": 24595.0}, {"date": "2017-08-03", "close": 0.15, "volume": 67905.0}, {"date": "2017-08-07", "close": 0.15, "volume": 65595.0}, {"date": "2017-08-08", "close": 0.145, "volume": 1200.0}, {"date": "2017-08-09", "close": 0.15, "volume": 33804.0}, {"date": "2017-08-10", "close": 0.16, "volume": 111200.0}, {"date": "2017-08-11", "close": 0.165, "volume": 206466.0}, {"date": "2017-08-14", "close": 0.165, "volume": 13000.0}, {"date": "2017-08-15", "close": 0.17, "volume": 255000.0}, {"date": "2017-08-16", "close": 0.17, "volume": 2000.0}, {"date": "2017-08-17", "close": 0.17, "volume": 67500.0}, {"date": "2017-08-18", "close": 0.17, "volume": 109212.0}, {"date": "2017-08-21", "close": 0.155, "volume": 48000.0}, {"date": "2017-08-22", "close": 0.16, "volume": 78947.0}, {"date": "2017-08-23", "close": 0.15, "volume": 226735.0}, {"date": "2017-08-24", "close": 0.15, "volume": 100146.0}, {"date": "2017-08-25", "close": 0.135, "volume": 173800.0}, {"date": "2017-08-29", "close": 0.135, "volume": 150000.0}, {"date": "2017-09-01", "close": 0.155, "volume": 45774.0}, {"date": "2017-09-07", "close": 0.15, "volume": 6451.0}, {"date": "2017-09-08", "close": 0.15, "volume": 15175.0}, {"date": "2017-09-11", "close": 0.155, "volume": 10000.0}, {"date": "2017-09-12", "close": 0.155, "volume": 196500.0}, {"date": "2017-09-14", "close": 0.16, "volume": 26250.0}, {"date": "2017-09-18", "close": 0.145, "volume": 9682.0}, {"date": "2017-09-20", "close": 0.15, "volume": 70000.0}, {"date": "2017-09-26", "close": 0.145, "volume": 85682.0}, {"date": "2017-09-28", "close": 0.135, "volume": 20000.0}, {"date": "2017-10-03", "close": 0.15, "volume": 86000.0}, {"date": "2017-10-06", "close": 0.15, "volume": 80000.0}, {"date": "2017-10-11", "close": 0.14, "volume": 7142.0}, {"date": "2017-10-12", "close": 0.15, "volume": 20000.0}, {"date": "2017-10-13", "close": 0.135, "volume": 92858.0}, {"date": "2017-10-16", "close": 0.15, "volume": 70000.0}, {"date": "2017-10-18", "close": 0.15, "volume": 900.0}, {"date": "2017-10-20", "close": 0.16, "volume": 5100.0}, {"date": "2017-10-25", "close": 0.15, "volume": 62333.0}, {"date": "2017-10-26", "close": 0.165, "volume": 86900.0}, {"date": "2017-10-27", "close": 0.17, "volume": 434379.0}, {"date": "2017-10-30", "close": 0.17, "volume": 310870.0}, {"date": "2017-10-31", "close": 0.16, "volume": 20000.0}, {"date": "2017-11-02", "close": 0.17, "volume": 64494.0}, {"date": "2017-11-03", "close": 0.17, "volume": 209031.0}, {"date": "2017-11-06", "close": 0.17, "volume": 153500.0}, {"date": "2017-11-07", "close": 0.175, "volume": 141000.0}, {"date": "2017-11-08", "close": 0.18, "volume": 158500.0}, {"date": "2017-11-09", "close": 0.17, "volume": 460138.0}, {"date": "2017-11-10", "close": 0.185, "volume": 261679.0}, {"date": "2017-11-13", "close": 0.18, "volume": 57600.0}, {"date": "2017-11-14", "close": 0.18, "volume": 77507.0}, {"date": "2017-11-15", "close": 0.19, "volume": 135314.0}, {"date": "2017-11-16", "close": 0.185, "volume": 58865.0}, {"date": "2017-11-17", "close": 0.18, "volume": 102600.0}, {"date": "2017-11-20", "close": 0.19, "volume": 671427.0}, {"date": "2017-11-21", "close": 0.2, "volume": 283574.0}, {"date": "2017-11-22", "close": 0.195, "volume": 48000.0}, {"date": "2017-11-23", "close": 0.18, "volume": 191260.0}, {"date": "2017-11-24", "close": 0.185, "volume": 252660.0}, {"date": "2017-11-27", "close": 0.185, "volume": 16000.0}, {"date": "2017-11-28", "close": 0.185, "volume": 178805.0}, {"date": "2017-11-29", "close": 0.2, "volume": 266000.0}, {"date": "2017-11-30", "close": 0.205, "volume": 244400.0}, {"date": "2017-12-01", "close": 0.2, "volume": 90531.0}, {"date": "2017-12-04", "close": 0.195, "volume": 50000.0}, {"date": "2017-12-05", "close": 0.195, "volume": 38294.0}, {"date": "2017-12-06", "close": 0.19, "volume": 169450.0}, {"date": "2017-12-07", "close": 0.19, "volume": 18118.0}, {"date": "2017-12-08", "close": 0.19, "volume": 137400.0}, {"date": "2017-12-11", "close": 0.195, "volume": 73163.0}, {"date": "2017-12-12", "close": 0.185, "volume": 25000.0}, {"date": "2017-12-13", "close": 0.185, "volume": 36790.0}, {"date": "2017-12-14", "close": 0.19, "volume": 20000.0}, {"date": "2017-12-15", "close": 0.19, "volume": 10500.0}, {"date": "2017-12-18", "close": 0.19, "volume": 26000.0}, {"date": "2017-12-19", "close": 0.19, "volume": 2000.0}, {"date": "2017-12-20", "close": 0.195, "volume": 90000.0}, {"date": "2017-12-21", "close": 0.185, "volume": 200000.0}, {"date": "2017-12-22", "close": 0.195, "volume": 41436.0}, {"date": "2017-12-27", "close": 0.195, "volume": 66603.0}, {"date": "2017-12-29", "close": 0.2, "volume": 50000.0}, {"date": "2018-01-03", "close": 0.2, "volume": 49000.0}, {"date": "2018-01-04", "close": 0.2, "volume": 77176.0}, {"date": "2018-01-05", "close": 0.19, "volume": 86142.0}, {"date": "2018-01-08", "close": 0.22, "volume": 485457.0}, {"date": "2018-01-09", "close": 0.22, "volume": 9908.0}, {"date": "2018-01-10", "close": 0.215, "volume": 99888.0}, {"date": "2018-01-11", "close": 0.215, "volume": 24500.0}, {"date": "2018-01-12", "close": 0.29, "volume": 1440084.0}, {"date": "2018-01-15", "close": 0.315, "volume": 1639433.0}, {"date": "2018-01-16", "close": 0.3, "volume": 538590.0}, {"date": "2018-01-17", "close": 0.295, "volume": 535265.0}, {"date": "2018-01-18", "close": 0.32, "volume": 353444.0}, {"date": "2018-01-19", "close": 0.42, "volume": 1378341.0}, {"date": "2018-01-22", "close": 0.45, "volume": 1087162.0}, {"date": "2018-01-23", "close": 0.435, "volume": 308572.0}, {"date": "2018-01-24", "close": 0.435, "volume": 586044.0}, {"date": "2018-01-25", "close": 0.42, "volume": 159070.0}, {"date": "2018-01-29", "close": 0.51, "volume": 592970.0}, {"date": "2018-02-01", "close": 0.44, "volume": 1442714.0}, {"date": "2018-02-02", "close": 0.455, "volume": 660525.0}, {"date": "2018-02-05", "close": 0.395, "volume": 944743.0}, {"date": "2018-02-06", "close": 0.385, "volume": 453825.0}, {"date": "2018-02-07", "close": 0.42, "volume": 557217.0}, {"date": "2018-02-08", "close": 0.37, "volume": 709702.0}, {"date": "2018-02-09", "close": 0.37, "volume": 1287349.0}, {"date": "2018-02-12", "close": 0.355, "volume": 574536.0}, {"date": "2018-02-13", "close": 0.36, "volume": 251648.0}, {"date": "2018-02-14", "close": 0.36, "volume": 313445.0}, {"date": "2018-02-15", "close": 0.36, "volume": 181337.0}, {"date": "2018-02-16", "close": 0.345, "volume": 1919654.0}, {"date": "2018-02-19", "close": 0.335, "volume": 489170.0}, {"date": "2018-02-20", "close": 0.32, "volume": 445686.0}, {"date": "2018-02-21", "close": 0.315, "volume": 420352.0}, {"date": "2018-02-22", "close": 0.32, "volume": 247575.0}, {"date": "2018-02-23", "close": 0.345, "volume": 618071.0}, {"date": "2018-02-26", "close": 0.35, "volume": 309788.0}, {"date": "2018-02-27", "close": 0.34, "volume": 316411.0}, {"date": "2018-02-28", "close": 0.335, "volume": 83498.0}, {"date": "2018-03-01", "close": 0.34, "volume": 140704.0}, {"date": "2018-03-02", "close": 0.335, "volume": 83507.0}, {"date": "2018-03-05", "close": 0.325, "volume": 200693.0}, {"date": "2018-03-06", "close": 0.335, "volume": 23120.0}, {"date": "2018-03-07", "close": 0.325, "volume": 45672.0}, {"date": "2018-03-08", "close": 0.315, "volume": 220156.0}, {"date": "2018-03-09", "close": 0.315, "volume": 149519.0}, {"date": "2018-03-12", "close": 0.345, "volume": 371980.0}, {"date": "2018-03-13", "close": 0.35, "volume": 983245.0}, {"date": "2018-03-14", "close": 0.305, "volume": 521772.0}, {"date": "2018-03-15", "close": 0.305, "volume": 329148.0}, {"date": "2018-03-16", "close": 0.3, "volume": 214250.0}, {"date": "2018-03-19", "close": 0.33, "volume": 303209.0}, {"date": "2018-03-20", "close": 0.31, "volume": 44905.0}, {"date": "2018-03-21", "close": 0.3, "volume": 238942.0}, {"date": "2018-03-22", "close": 0.295, "volume": 159413.0}, {"date": "2018-03-23", "close": 0.285, "volume": 224757.0}, {"date": "2018-03-26", "close": 0.29, "volume": 416132.0}, {"date": "2018-03-27", "close": 0.3, "volume": 128266.0}, {"date": "2018-03-28", "close": 0.29, "volume": 249051.0}, {"date": "2018-03-29", "close": 0.295, "volume": 71715.0}, {"date": "2018-04-03", "close": 0.325, "volume": 160931.0}, {"date": "2018-04-04", "close": 0.295, "volume": 138889.0}, {"date": "2018-04-05", "close": 0.28, "volume": 68046.0}, {"date": "2018-04-06", "close": 0.275, "volume": 200037.0}, {"date": "2018-04-09", "close": 0.26, "volume": 189634.0}, {"date": "2018-04-10", "close": 0.28, "volume": 278531.0}, {"date": "2018-04-11", "close": 0.32, "volume": 198300.0}, {"date": "2018-04-12", "close": 0.32, "volume": 103014.0}, {"date": "2018-04-13", "close": 0.31, "volume": 71387.0}, {"date": "2018-04-16", "close": 0.315, "volume": 53332.0}, {"date": "2018-04-17", "close": 0.31, "volume": 39000.0}, {"date": "2018-04-18", "close": 0.3, "volume": 43195.0}, {"date": "2018-04-19", "close": 0.3, "volume": 47300.0}, {"date": "2018-04-20", "close": 0.32, "volume": 205165.0}, {"date": "2018-04-23", "close": 0.31, "volume": 21125.0}, {"date": "2018-04-24", "close": 0.3, "volume": 36974.0}, {"date": "2018-04-26", "close": 0.305, "volume": 58205.0}, {"date": "2018-04-27", "close": 0.3, "volume": 71953.0}, {"date": "2018-04-30", "close": 0.3, "volume": 151500.0}, {"date": "2018-05-01", "close": 0.3, "volume": 47761.0}, {"date": "2018-05-02", "close": 0.295, "volume": 102006.0}, {"date": "2018-05-03", "close": 0.3, "volume": 95183.0}, {"date": "2018-05-04", "close": 0.3, "volume": 38145.0}, {"date": "2018-05-07", "close": 0.3, "volume": 69750.0}, {"date": "2018-05-08", "close": 0.3, "volume": 68013.0}, {"date": "2018-05-09", "close": 0.295, "volume": 137901.0}, {"date": "2018-05-10", "close": 0.29, "volume": 24300.0}, {"date": "2018-05-11", "close": 0.29, "volume": 63542.0}, {"date": "2018-05-14", "close": 0.29, "volume": 79108.0}, {"date": "2018-05-15", "close": 0.28, "volume": 80798.0}, {"date": "2018-05-16", "close": 0.28, "volume": 70000.0}, {"date": "2018-05-17", "close": 0.27, "volume": 50700.0}, {"date": "2018-05-18", "close": 0.29, "volume": 91210.0}, {"date": "2018-05-21", "close": 0.275, "volume": 65707.0}, {"date": "2018-05-22", "close": 0.27, "volume": 17658.0}, {"date": "2018-05-23", "close": 0.27, "volume": 40552.0}, {"date": "2018-05-24", "close": 0.255, "volume": 289149.0}, {"date": "2018-05-25", "close": 0.265, "volume": 32141.0}, {"date": "2018-05-28", "close": 0.29, "volume": 165684.0}, {"date": "2018-05-29", "close": 0.285, "volume": 322211.0}, {"date": "2018-05-30", "close": 0.29, "volume": 98320.0}, {"date": "2018-05-31", "close": 0.295, "volume": 28735.0}, {"date": "2018-06-01", "close": 0.32, "volume": 186017.0}, {"date": "2018-06-04", "close": 0.295, "volume": 287161.0}, {"date": "2018-06-05", "close": 0.335, "volume": 229286.0}, {"date": "2018-06-06", "close": 0.32, "volume": 60106.0}, {"date": "2018-06-07", "close": 0.305, "volume": 151036.0}, {"date": "2018-06-08", "close": 0.32, "volume": 108300.0}, {"date": "2018-06-12", "close": 0.305, "volume": 114508.0}, {"date": "2018-06-13", "close": 0.29, "volume": 149777.0}, {"date": "2018-06-14", "close": 0.295, "volume": 46900.0}, {"date": "2018-06-15", "close": 0.29, "volume": 23930.0}, {"date": "2018-06-18", "close": 0.275, "volume": 52505.0}, {"date": "2018-06-19", "close": 0.28, "volume": 124271.0}, {"date": "2018-06-20", "close": 0.275, "volume": 6000.0}, {"date": "2018-06-21", "close": 0.275, "volume": 23593.0}, {"date": "2018-06-22", "close": 0.32, "volume": 164710.0}, {"date": "2018-06-25", "close": 0.305, "volume": 112102.0}, {"date": "2018-06-26", "close": 0.305, "volume": 10000.0}, {"date": "2018-06-27", "close": 0.28, "volume": 78247.0}, {"date": "2018-06-28", "close": 0.275, "volume": 184150.0}, {"date": "2018-06-29", "close": 0.27, "volume": 195848.0}, {"date": "2018-07-02", "close": 0.27, "volume": 78524.0}, {"date": "2018-07-03", "close": 0.27, "volume": 62490.0}, {"date": "2018-07-04", "close": 0.265, "volume": 127764.0}, {"date": "2018-07-05", "close": 0.26, "volume": 170567.0}, {"date": "2018-07-06", "close": 0.255, "volume": 76820.0}, {"date": "2018-07-09", "close": 0.26, "volume": 60550.0}, {"date": "2018-07-10", "close": 0.285, "volume": 129731.0}, {"date": "2018-07-11", "close": 0.3, "volume": 66826.0}, {"date": "2018-07-12", "close": 0.31, "volume": 88801.0}, {"date": "2018-07-13", "close": 0.29, "volume": 38996.0}, {"date": "2018-07-16", "close": 0.29, "volume": 122000.0}, {"date": "2018-07-17", "close": 0.295, "volume": 81200.0}, {"date": "2018-07-18", "close": 0.27, "volume": 10289.0}, {"date": "2018-07-19", "close": 0.275, "volume": 151750.0}, {"date": "2018-07-20", "close": 0.26, "volume": 119395.0}, {"date": "2018-07-23", "close": 0.25, "volume": 375137.0}, {"date": "2018-07-24", "close": 0.26, "volume": 233279.0}, {"date": "2018-07-25", "close": 0.23, "volume": 381354.0}, {"date": "2018-07-26", "close": 0.225, "volume": 252899.0}, {"date": "2018-07-27", "close": 0.225, "volume": 396621.0}, {"date": "2018-07-30", "close": 0.185, "volume": 441776.0}, {"date": "2018-07-31", "close": 0.195, "volume": 490544.0}, {"date": "2018-08-01", "close": 0.185, "volume": 261735.0}, {"date": "2018-08-02", "close": 0.165, "volume": 497597.0}, {"date": "2018-08-03", "close": 0.18, "volume": 158207.0}, {"date": "2018-08-06", "close": 0.195, "volume": 235359.0}, {"date": "2018-08-07", "close": 0.22, "volume": 148306.0}, {"date": "2018-08-08", "close": 0.22, "volume": 44000.0}, {"date": "2018-08-09", "close": 0.19, "volume": 314523.0}, {"date": "2018-08-10", "close": 0.18, "volume": 159406.0}, {"date": "2018-08-13", "close": 0.18, "volume": 233780.0}, {"date": "2018-08-14", "close": 0.175, "volume": 61777.0}, {"date": "2018-08-15", "close": 0.175, "volume": 64492.0}, {"date": "2018-08-16", "close": 0.19, "volume": 517926.0}, {"date": "2018-08-17", "close": 0.19, "volume": 416597.0}, {"date": "2018-08-20", "close": 0.2, "volume": 106488.0}, {"date": "2018-08-21", "close": 0.215, "volume": 10564.0}, {"date": "2018-08-22", "close": 0.215, "volume": 14317.0}, {"date": "2018-08-23", "close": 0.19, "volume": 85759.0}, {"date": "2018-08-24", "close": 0.18, "volume": 135724.0}, {"date": "2018-08-27", "close": 0.18, "volume": 88448.0}, {"date": "2018-08-28", "close": 0.185, "volume": 36869.0}, {"date": "2018-08-29", "close": 0.185, "volume": 432633.0}, {"date": "2018-08-30", "close": 0.175, "volume": 129953.0}, {"date": "2018-08-31", "close": 0.185, "volume": 335000.0}, {"date": "2018-09-03", "close": 0.185, "volume": 273586.0}, {"date": "2018-09-04", "close": 0.19, "volume": 127295.0}, {"date": "2018-09-05", "close": 0.21, "volume": 236364.0}, {"date": "2018-09-06", "close": 0.215, "volume": 711000.0}, {"date": "2018-09-07", "close": 0.21, "volume": 164136.0}, {"date": "2018-09-10", "close": 0.205, "volume": 129579.0}, {"date": "2018-09-11", "close": 0.205, "volume": 62421.0}, {"date": "2018-09-12", "close": 0.21, "volume": 190000.0}, {"date": "2018-09-13", "close": 0.215, "volume": 77716.0}, {"date": "2018-09-14", "close": 0.2, "volume": 242410.0}, {"date": "2018-09-17", "close": 0.2, "volume": 67522.0}, {"date": "2018-09-18", "close": 0.2, "volume": 20000.0}, {"date": "2018-09-19", "close": 0.2, "volume": 50000.0}, {"date": "2018-09-20", "close": 0.2, "volume": 23500.0}, {"date": "2018-09-21", "close": 0.22, "volume": 23900.0}, {"date": "2018-09-24", "close": 0.22, "volume": 154607.0}, {"date": "2018-09-25", "close": 0.22, "volume": 112966.0}, {"date": "2018-09-26", "close": 0.22, "volume": 4000.0}, {"date": "2018-09-27", "close": 0.22, "volume": 474248.0}, {"date": "2018-09-28", "close": 0.225, "volume": 215035.0}, {"date": "2018-10-01", "close": 0.245, "volume": 106920.0}, {"date": "2018-10-02", "close": 0.205, "volume": 283441.0}, {"date": "2018-10-03", "close": 0.2, "volume": 164843.0}, {"date": "2018-10-04", "close": 0.215, "volume": 29625.0}, {"date": "2018-10-05", "close": 0.23, "volume": 467901.0}, {"date": "2018-10-08", "close": 0.285, "volume": 639890.0}, {"date": "2018-10-09", "close": 0.27, "volume": 187843.0}, {"date": "2018-10-10", "close": 0.27, "volume": 197849.0}, {"date": "2018-10-11", "close": 0.24, "volume": 266363.0}, {"date": "2018-10-12", "close": 0.26, "volume": 120555.0}, {"date": "2018-10-15", "close": 0.29, "volume": 223624.0}, {"date": "2018-10-16", "close": 0.29, "volume": 273715.0}, {"date": "2018-10-17", "close": 0.29, "volume": 113445.0}, {"date": "2018-10-18", "close": 0.3, "volume": 44119.0}, {"date": "2018-10-19", "close": 0.3, "volume": 113420.0}, {"date": "2018-10-22", "close": 0.325, "volume": 476213.0}, {"date": "2018-10-23", "close": 0.315, "volume": 340038.0}, {"date": "2018-10-24", "close": 0.3, "volume": 111000.0}, {"date": "2018-10-25", "close": 0.29, "volume": 227029.0}, {"date": "2018-10-26", "close": 0.28, "volume": 224037.0}, {"date": "2018-10-29", "close": 0.295, "volume": 33699.0}, {"date": "2018-10-30", "close": 0.31, "volume": 175770.0}, {"date": "2018-10-31", "close": 0.28, "volume": 74742.0}, {"date": "2018-11-01", "close": 0.3, "volume": 68297.0}, {"date": "2018-11-02", "close": 0.305, "volume": 9000.0}, {"date": "2018-11-06", "close": 0.295, "volume": 15063.0}, {"date": "2018-11-07", "close": 0.29, "volume": 62358.0}, {"date": "2018-11-08", "close": 0.29, "volume": 76250.0}, {"date": "2018-11-12", "close": 0.285, "volume": 133164.0}, {"date": "2018-11-13", "close": 0.285, "volume": 18170.0}, {"date": "2018-11-14", "close": 0.285, "volume": 62637.0}, {"date": "2018-11-15", "close": 0.25, "volume": 249426.0}, {"date": "2018-11-16", "close": 0.265, "volume": 140367.0}, {"date": "2018-11-19", "close": 0.28, "volume": 13662.0}, {"date": "2018-11-20", "close": 0.3, "volume": 20864.0}, {"date": "2018-11-21", "close": 0.315, "volume": 232395.0}, {"date": "2018-11-22", "close": 0.295, "volume": 202195.0}, {"date": "2018-11-23", "close": 0.29, "volume": 64502.0}, {"date": "2018-11-26", "close": 0.295, "volume": 98160.0}, {"date": "2018-11-27", "close": 0.28, "volume": 122500.0}, {"date": "2018-11-28", "close": 0.29, "volume": 112616.0}, {"date": "2018-11-29", "close": 0.27, "volume": 135113.0}, {"date": "2018-11-30", "close": 0.285, "volume": 217589.0}, {"date": "2018-12-03", "close": 0.29, "volume": 10000.0}, {"date": "2018-12-04", "close": 0.29, "volume": 174968.0}, {"date": "2018-12-05", "close": 0.25, "volume": 206019.0}, {"date": "2018-12-06", "close": 0.25, "volume": 191991.0}, {"date": "2018-12-07", "close": 0.26, "volume": 83075.0}, {"date": "2018-12-10", "close": 0.25, "volume": 51998.0}, {"date": "2018-12-11", "close": 0.255, "volume": 207980.0}, {"date": "2018-12-12", "close": 0.255, "volume": 53231.0}, {"date": "2018-12-13", "close": 0.235, "volume": 122277.0}, {"date": "2018-12-14", "close": 0.23, "volume": 85133.0}, {"date": "2018-12-17", "close": 0.23, "volume": 87411.0}, {"date": "2018-12-18", "close": 0.215, "volume": 215883.0}, {"date": "2018-12-19", "close": 0.195, "volume": 435729.0}, {"date": "2018-12-20", "close": 0.195, "volume": 41000.0}, {"date": "2018-12-21", "close": 0.2, "volume": 50353.0}, {"date": "2018-12-24", "close": 0.21, "volume": 162660.0}, {"date": "2018-12-27", "close": 0.2, "volume": 157281.0}, {"date": "2018-12-28", "close": 0.2, "volume": 15000.0}, {"date": "2018-12-31", "close": 0.2, "volume": 74605.0}, {"date": "2019-01-02", "close": 0.215, "volume": 15645.0}, {"date": "2019-01-03", "close": 0.22, "volume": 50000.0}, {"date": "2019-01-04", "close": 0.21, "volume": 55404.0}, {"date": "2019-01-07", "close": 0.21, "volume": 4397.0}, {"date": "2019-01-09", "close": 0.21, "volume": 45603.0}, {"date": "2019-01-10", "close": 0.205, "volume": 10000.0}, {"date": "2019-01-11", "close": 0.21, "volume": 17130.0}, {"date": "2019-01-14", "close": 0.195, "volume": 37000.0}, {"date": "2019-01-15", "close": 0.21, "volume": 70651.0}, {"date": "2019-01-16", "close": 0.22, "volume": 42500.0}, {"date": "2019-01-17", "close": 0.25, "volume": 21698.0}, {"date": "2019-01-18", "close": 0.25, "volume": 176643.0}, {"date": "2019-01-21", "close": 0.24, "volume": 26370.0}, {"date": "2019-01-22", "close": 0.25, "volume": 53221.0}, {"date": "2019-01-23", "close": 0.22, "volume": 85024.0}, {"date": "2019-01-24", "close": 0.22, "volume": 50576.0}, {"date": "2019-01-25", "close": 0.235, "volume": 85605.0}, {"date": "2019-01-29", "close": 0.225, "volume": 20348.0}, {"date": "2019-01-30", "close": 0.21, "volume": 99545.0}, {"date": "2019-01-31", "close": 0.22, "volume": 72200.0}, {"date": "2019-02-01", "close": 0.22, "volume": 41080.0}, {"date": "2019-02-04", "close": 0.225, "volume": 41115.0}, {"date": "2019-02-05", "close": 0.22, "volume": 51043.0}, {"date": "2019-02-06", "close": 0.21, "volume": 161579.0}, {"date": "2019-02-07", "close": 0.21, "volume": 229877.0}, {"date": "2019-02-08", "close": 0.21, "volume": 133686.0}, {"date": "2019-02-11", "close": 0.28, "volume": 742150.0}, {"date": "2019-02-12", "close": 0.27, "volume": 269302.0}, {"date": "2019-02-13", "close": 0.25, "volume": 89734.0}, {"date": "2019-02-14", "close": 0.26, "volume": 72935.0}, {"date": "2019-02-15", "close": 0.27, "volume": 55771.0}, {"date": "2019-02-18", "close": 0.32, "volume": 1087813.0}, {"date": "2019-02-19", "close": 0.31, "volume": 213276.0}, {"date": "2019-02-20", "close": 0.34, "volume": 229845.0}, {"date": "2019-02-21", "close": 0.345, "volume": 345082.0}, {"date": "2019-02-22", "close": 0.345, "volume": 197181.0}, {"date": "2019-02-25", "close": 0.345, "volume": 174168.0}, {"date": "2019-02-26", "close": 0.325, "volume": 238656.0}, {"date": "2019-02-27", "close": 0.325, "volume": 259043.0}, {"date": "2019-02-28", "close": 0.3, "volume": 111072.0}, {"date": "2019-03-01", "close": 0.29, "volume": 53304.0}, {"date": "2019-03-04", "close": 0.29, "volume": 75470.0}, {"date": "2019-03-05", "close": 0.305, "volume": 95930.0}, {"date": "2019-03-06", "close": 0.32, "volume": 43464.0}, {"date": "2019-03-07", "close": 0.29, "volume": 72080.0}, {"date": "2019-03-08", "close": 0.295, "volume": 52140.0}, {"date": "2019-03-11", "close": 0.335, "volume": 226629.0}, {"date": "2019-03-12", "close": 0.335, "volume": 485878.0}, {"date": "2019-03-13", "close": 0.33, "volume": 281570.0}, {"date": "2019-03-14", "close": 0.3, "volume": 259561.0}, {"date": "2019-03-15", "close": 0.315, "volume": 75203.0}, {"date": "2019-03-18", "close": 0.34, "volume": 37253.0}, {"date": "2019-03-19", "close": 0.33, "volume": 35370.0}, {"date": "2019-03-20", "close": 0.315, "volume": 43941.0}, {"date": "2019-03-22", "close": 0.33, "volume": 157175.0}, {"date": "2019-03-25", "close": 0.335, "volume": 60594.0}, {"date": "2019-03-26", "close": 0.33, "volume": 126103.0}, {"date": "2019-03-27", "close": 0.35, "volume": 133323.0}, {"date": "2019-03-28", "close": 0.35, "volume": 159974.0}, {"date": "2019-03-29", "close": 0.33, "volume": 39673.0}, {"date": "2019-04-01", "close": 0.335, "volume": 5650.0}, {"date": "2019-04-02", "close": 0.33, "volume": 100663.0}, {"date": "2019-04-03", "close": 0.335, "volume": 88017.0}, {"date": "2019-04-04", "close": 0.32, "volume": 156152.0}, {"date": "2019-04-05", "close": 0.31, "volume": 53625.0}, {"date": "2019-04-08", "close": 0.31, "volume": 80286.0}, {"date": "2019-04-11", "close": 0.285, "volume": 467219.0}, {"date": "2019-04-12", "close": 0.275, "volume": 158792.0}, {"date": "2019-04-15", "close": 0.29, "volume": 130110.0}, {"date": "2019-04-16", "close": 0.275, "volume": 343729.0}, {"date": "2019-04-17", "close": 0.265, "volume": 239897.0}, {"date": "2019-04-18", "close": 0.27, "volume": 252163.0}, {"date": "2019-04-23", "close": 0.255, "volume": 759834.0}, {"date": "2019-04-24", "close": 0.265, "volume": 204373.0}, {"date": "2019-04-26", "close": 0.26, "volume": 106730.0}, {"date": "2019-04-29", "close": 0.27, "volume": 210017.0}, {"date": "2019-04-30", "close": 0.255, "volume": 361534.0}, {"date": "2019-05-01", "close": 0.255, "volume": 107773.0}, {"date": "2019-05-02", "close": 0.255, "volume": 36059.0}, {"date": "2019-05-03", "close": 0.255, "volume": 226542.0}, {"date": "2019-05-06", "close": 0.26, "volume": 41507.0}, {"date": "2019-05-07", "close": 0.26, "volume": 1000.0}, {"date": "2019-05-08", "close": 0.26, "volume": 264720.0}, {"date": "2019-05-09", "close": 0.255, "volume": 44961.0}, {"date": "2019-05-10", "close": 0.24, "volume": 506985.0}, {"date": "2019-05-13", "close": 0.245, "volume": 23048.0}, {"date": "2019-05-14", "close": 0.26, "volume": 151855.0}, {"date": "2019-05-15", "close": 0.25, "volume": 82073.0}, {"date": "2019-05-16", "close": 0.24, "volume": 243507.0}, {"date": "2019-05-17", "close": 0.24, "volume": 9971.0}, {"date": "2019-05-20", "close": 0.235, "volume": 205300.0}, {"date": "2019-05-21", "close": 0.24, "volume": 8005.0}, {"date": "2019-05-22", "close": 0.24, "volume": 46012.0}, {"date": "2019-05-23", "close": 0.23, "volume": 146629.0}, {"date": "2019-05-24", "close": 0.235, "volume": 15770.0}, {"date": "2019-05-27", "close": 0.235, "volume": 91202.0}, {"date": "2019-05-28", "close": 0.215, "volume": 239704.0}, {"date": "2019-05-29", "close": 0.225, "volume": 97939.0}, {"date": "2019-05-30", "close": 0.22, "volume": 148036.0}, {"date": "2019-05-31", "close": 0.22, "volume": 12000.0}, {"date": "2019-06-03", "close": 0.245, "volume": 143468.0}, {"date": "2019-06-04", "close": 0.255, "volume": 303306.0}, {"date": "2019-06-05", "close": 0.24, "volume": 76539.0}, {"date": "2019-06-06", "close": 0.24, "volume": 181342.0}, {"date": "2019-06-11", "close": 0.255, "volume": 4600.0}, {"date": "2019-06-12", "close": 0.24, "volume": 135555.0}, {"date": "2019-06-13", "close": 0.225, "volume": 88554.0}, {"date": "2019-06-14", "close": 0.23, "volume": 29935.0}, {"date": "2019-06-17", "close": 0.225, "volume": 80064.0}, {"date": "2019-06-19", "close": 0.23, "volume": 108601.0}, {"date": "2019-06-20", "close": 0.225, "volume": 275089.0}, {"date": "2019-06-21", "close": 0.23, "volume": 133940.0}, {"date": "2019-06-24", "close": 0.23, "volume": 10999.0}, {"date": "2019-06-25", "close": 0.225, "volume": 152664.0}, {"date": "2019-06-26", "close": 0.225, "volume": 296533.0}, {"date": "2019-06-27", "close": 0.225, "volume": 44066.0}, {"date": "2019-06-28", "close": 0.225, "volume": 204380.0}, {"date": "2019-07-01", "close": 0.225, "volume": 282446.0}, {"date": "2019-07-02", "close": 0.23, "volume": 72002.0}, {"date": "2019-07-03", "close": 0.23, "volume": 93373.0}, {"date": "2019-07-04", "close": 0.235, "volume": 33241.0}, {"date": "2019-07-05", "close": 0.225, "volume": 54554.0}, {"date": "2019-07-08", "close": 0.225, "volume": 17000.0}, {"date": "2019-07-09", "close": 0.225, "volume": 43000.0}, {"date": "2019-07-10", "close": 0.23, "volume": 52050.0}, {"date": "2019-07-11", "close": 0.23, "volume": 21435.0}, {"date": "2019-07-12", "close": 0.23, "volume": 40965.0}, {"date": "2019-07-15", "close": 0.22, "volume": 46722.0}, {"date": "2019-07-16", "close": 0.22, "volume": 88159.0}, {"date": "2019-07-17", "close": 0.23, "volume": 9823.0}, {"date": "2019-07-18", "close": 0.245, "volume": 46121.0}, {"date": "2019-07-19", "close": 0.24, "volume": 121746.0}, {"date": "2019-07-22", "close": 0.24, "volume": 54100.0}, {"date": "2019-07-23", "close": 0.24, "volume": 38400.0}, {"date": "2019-07-24", "close": 0.24, "volume": 77671.0}, {"date": "2019-07-25", "close": 0.235, "volume": 44085.0}, {"date": "2019-07-26", "close": 0.27, "volume": 758384.0}, {"date": "2019-07-29", "close": 0.31, "volume": 941347.0}, {"date": "2019-07-30", "close": 0.27, "volume": 368062.0}, {"date": "2019-07-31", "close": 0.28, "volume": 113925.0}, {"date": "2019-08-01", "close": 0.26, "volume": 91710.0}, {"date": "2019-08-02", "close": 0.27, "volume": 47922.0}, {"date": "2019-08-05", "close": 0.265, "volume": 228622.0}, {"date": "2019-08-06", "close": 0.23, "volume": 355683.0}, {"date": "2019-08-07", "close": 0.24, "volume": 137010.0}, {"date": "2019-08-09", "close": 0.25, "volume": 11437.0}, {"date": "2019-08-12", "close": 0.24, "volume": 87008.0}, {"date": "2019-08-13", "close": 0.23, "volume": 27058.0}, {"date": "2019-08-14", "close": 0.23, "volume": 92537.0}, {"date": "2019-08-15", "close": 0.225, "volume": 92319.0}, {"date": "2019-08-19", "close": 0.245, "volume": 380160.0}, {"date": "2019-08-20", "close": 0.235, "volume": 15500.0}, {"date": "2019-08-21", "close": 0.22, "volume": 131893.0}, {"date": "2019-08-22", "close": 0.215, "volume": 124826.0}, {"date": "2019-08-23", "close": 0.22, "volume": 133799.0}, {"date": "2019-08-26", "close": 0.22, "volume": 81668.0}, {"date": "2019-08-27", "close": 0.22, "volume": 48353.0}, {"date": "2019-08-28", "close": 0.225, "volume": 84723.0}, {"date": "2019-08-29", "close": 0.225, "volume": 124691.0}, {"date": "2019-08-30", "close": 0.225, "volume": 9308.0}, {"date": "2019-09-02", "close": 0.22, "volume": 8093.0}, {"date": "2019-09-03", "close": 0.21, "volume": 1457360.0}, {"date": "2019-09-04", "close": 0.2, "volume": 235091.0}, {"date": "2019-09-05", "close": 0.19, "volume": 468737.0}, {"date": "2019-09-06", "close": 0.17, "volume": 1318075.0}, {"date": "2019-09-09", "close": 0.16, "volume": 1028800.0}, {"date": "2019-09-10", "close": 0.18, "volume": 96001.0}, {"date": "2019-09-11", "close": 0.215, "volume": 472387.0}, {"date": "2019-09-12", "close": 0.22, "volume": 529319.0}, {"date": "2019-09-13", "close": 0.23, "volume": 90286.0}, {"date": "2019-09-16", "close": 0.23, "volume": 376800.0}, {"date": "2019-09-17", "close": 0.23, "volume": 19350.0}, {"date": "2019-09-18", "close": 0.245, "volume": 150150.0}, {"date": "2019-09-19", "close": 0.24, "volume": 29400.0}, {"date": "2019-09-20", "close": 0.24, "volume": 107029.0}, {"date": "2019-09-26", "close": 0.86, "volume": 20786824.0}, {"date": "2019-09-27", "close": 1.07, "volume": 18195138.0}, {"date": "2019-09-30", "close": 0.97, "volume": 4370621.0}, {"date": "2019-10-01", "close": 0.86, "volume": 3060266.0}, {"date": "2019-10-02", "close": 0.945, "volume": 7209682.0}, {"date": "2019-10-03", "close": 0.995, "volume": 1401462.0}, {"date": "2019-10-04", "close": 1.105, "volume": 4679986.0}, {"date": "2019-10-08", "close": 1.25, "volume": 13887825.0}, {"date": "2019-10-09", "close": 1.08, "volume": 4551156.0}, {"date": "2019-10-14", "close": 1.32, "volume": 5979322.0}, {"date": "2019-10-15", "close": 1.295, "volume": 3267293.0}, {"date": "2019-10-16", "close": 1.32, "volume": 3815728.0}, {"date": "2019-10-17", "close": 1.18, "volume": 1930295.0}, {"date": "2019-10-18", "close": 1.29, "volume": 2837669.0}, {"date": "2019-10-21", "close": 1.24, "volume": 2230387.0}, {"date": "2019-10-22", "close": 1.22, "volume": 1005799.0}, {"date": "2019-10-23", "close": 1.26, "volume": 1428262.0}, {"date": "2019-10-24", "close": 1.235, "volume": 1158025.0}, {"date": "2019-10-25", "close": 1.25, "volume": 580976.0}, {"date": "2019-10-28", "close": 1.3, "volume": 1986814.0}, {"date": "2019-10-29", "close": 1.29, "volume": 1713309.0}, {"date": "2019-10-30", "close": 1.36, "volume": 1597847.0}, {"date": "2019-10-31", "close": 1.33, "volume": 1596723.0}, {"date": "2019-11-01", "close": 1.3, "volume": 605216.0}, {"date": "2019-11-04", "close": 1.27, "volume": 3362881.0}, {"date": "2019-11-05", "close": 1.195, "volume": 935523.0}, {"date": "2019-11-06", "close": 1.14, "volume": 904617.0}, {"date": "2019-11-07", "close": 1.15, "volume": 875387.0}, {"date": "2019-11-08", "close": 1.19, "volume": 602064.0}, {"date": "2019-11-11", "close": 1.155, "volume": 564523.0}, {"date": "2019-11-12", "close": 1.18, "volume": 333468.0}, {"date": "2019-11-13", "close": 1.215, "volume": 542226.0}, {"date": "2019-11-14", "close": 1.185, "volume": 220961.0}, {"date": "2019-11-15", "close": 1.21, "volume": 351411.0}, {"date": "2019-11-18", "close": 1.15, "volume": 391071.0}, {"date": "2019-11-19", "close": 1.145, "volume": 149562.0}, {"date": "2019-11-20", "close": 1.11, "volume": 371652.0}, {"date": "2019-11-21", "close": 1.08, "volume": 359613.0}, {"date": "2019-11-22", "close": 1.18, "volume": 526746.0}, {"date": "2019-11-25", "close": 1.1, "volume": 487105.0}, {"date": "2019-11-26", "close": 1.1, "volume": 381625.0}, {"date": "2019-11-27", "close": 1.0, "volume": 1561321.0}, {"date": "2019-11-28", "close": 1.0, "volume": 1507095.0}, {"date": "2019-11-29", "close": 0.99, "volume": 977086.0}, {"date": "2019-12-02", "close": 1.0, "volume": 594699.0}, {"date": "2019-12-03", "close": 1.0, "volume": 493918.0}, {"date": "2019-12-04", "close": 1.01, "volume": 492491.0}, {"date": "2019-12-05", "close": 0.99, "volume": 232075.0}, {"date": "2019-12-06", "close": 0.995, "volume": 348830.0}, {"date": "2019-12-09", "close": 0.98, "volume": 348524.0}, {"date": "2019-12-10", "close": 0.965, "volume": 872357.0}, {"date": "2019-12-11", "close": 0.94, "volume": 196526.0}, {"date": "2019-12-12", "close": 0.995, "volume": 317886.0}, {"date": "2019-12-13", "close": 1.005, "volume": 207104.0}, {"date": "2019-12-16", "close": 0.95, "volume": 588547.0}, {"date": "2019-12-17", "close": 0.89, "volume": 1128903.0}, {"date": "2019-12-18", "close": 0.87, "volume": 452992.0}, {"date": "2019-12-19", "close": 0.85, "volume": 481115.0}, {"date": "2019-12-20", "close": 0.83, "volume": 492534.0}, {"date": "2019-12-23", "close": 0.835, "volume": 269979.0}, {"date": "2019-12-24", "close": 0.825, "volume": 162248.0}, {"date": "2019-12-27", "close": 0.91, "volume": 403765.0}, {"date": "2019-12-30", "close": 0.89, "volume": 187623.0}, {"date": "2019-12-31", "close": 0.94, "volume": 238600.0}, {"date": "2020-01-02", "close": 0.95, "volume": 90936.0}, {"date": "2020-01-03", "close": 0.97, "volume": 301809.0}, {"date": "2020-01-06", "close": 0.955, "volume": 132718.0}, {"date": "2020-01-07", "close": 0.915, "volume": 232739.0}, {"date": "2020-01-08", "close": 0.91, "volume": 336429.0}, {"date": "2020-01-09", "close": 0.93, "volume": 103198.0}, {"date": "2020-01-10", "close": 0.93, "volume": 86770.0}, {"date": "2020-01-13", "close": 0.915, "volume": 147692.0}, {"date": "2020-01-14", "close": 0.89, "volume": 98024.0}, {"date": "2020-01-15", "close": 0.905, "volume": 82751.0}, {"date": "2020-01-16", "close": 0.945, "volume": 287509.0}, {"date": "2020-01-17", "close": 0.95, "volume": 145248.0}, {"date": "2020-01-20", "close": 0.94, "volume": 131464.0}, {"date": "2020-01-21", "close": 0.92, "volume": 210735.0}, {"date": "2020-01-22", "close": 0.89, "volume": 176858.0}, {"date": "2020-01-23", "close": 0.9, "volume": 207707.0}, {"date": "2020-01-24", "close": 0.9, "volume": 88801.0}, {"date": "2020-01-28", "close": 0.89, "volume": 124498.0}, {"date": "2020-01-29", "close": 0.895, "volume": 112966.0}, {"date": "2020-01-30", "close": 0.84, "volume": 392062.0}, {"date": "2020-01-31", "close": 0.795, "volume": 645228.0}, {"date": "2020-02-03", "close": 0.73, "volume": 1092713.0}, {"date": "2020-02-04", "close": 0.69, "volume": 929808.0}, {"date": "2020-02-05", "close": 0.705, "volume": 734953.0}, {"date": "2020-02-06", "close": 0.68, "volume": 325578.0}, {"date": "2020-02-07", "close": 0.705, "volume": 463910.0}, {"date": "2020-02-10", "close": 0.7, "volume": 303655.0}, {"date": "2020-02-11", "close": 0.69, "volume": 265519.0}, {"date": "2020-02-12", "close": 0.7, "volume": 136862.0}, {"date": "2020-02-13", "close": 0.7, "volume": 178888.0}, {"date": "2020-02-14", "close": 0.71, "volume": 202392.0}, {"date": "2020-02-17", "close": 0.69, "volume": 252818.0}, {"date": "2020-02-18", "close": 0.685, "volume": 273103.0}, {"date": "2020-02-19", "close": 0.7, "volume": 426963.0}, {"date": "2020-02-20", "close": 0.7, "volume": 372304.0}, {"date": "2020-02-21", "close": 0.71, "volume": 190956.0}, {"date": "2020-02-24", "close": 0.67, "volume": 430249.0}, {"date": "2020-02-25", "close": 0.76, "volume": 1612497.0}, {"date": "2020-02-26", "close": 0.705, "volume": 677710.0}, {"date": "2020-02-27", "close": 0.69, "volume": 232989.0}, {"date": "2020-02-28", "close": 0.64, "volume": 780535.0}, {"date": "2020-03-02", "close": 0.63, "volume": 824141.0}, {"date": "2020-03-03", "close": 0.62, "volume": 407942.0}, {"date": "2020-03-04", "close": 0.63, "volume": 154119.0}, {"date": "2020-03-05", "close": 0.615, "volume": 256516.0}, {"date": "2020-03-06", "close": 0.59, "volume": 261327.0}, {"date": "2020-03-09", "close": 0.52, "volume": 835291.0}, {"date": "2020-03-10", "close": 0.48, "volume": 717876.0}, {"date": "2020-03-11", "close": 0.445, "volume": 368610.0}, {"date": "2020-03-12", "close": 0.43, "volume": 486289.0}, {"date": "2020-03-13", "close": 0.45, "volume": 682023.0}, {"date": "2020-03-16", "close": 0.385, "volume": 474776.0}, {"date": "2020-03-17", "close": 0.415, "volume": 606877.0}, {"date": "2020-03-18", "close": 0.375, "volume": 512954.0}, {"date": "2020-03-19", "close": 0.35, "volume": 232497.0}, {"date": "2020-03-20", "close": 0.34, "volume": 591646.0}, {"date": "2020-03-23", "close": 0.28, "volume": 803680.0}, {"date": "2020-03-24", "close": 0.305, "volume": 450327.0}, {"date": "2020-03-25", "close": 0.335, "volume": 502546.0}, {"date": "2020-03-26", "close": 0.38, "volume": 113206.0}, {"date": "2020-03-27", "close": 0.38, "volume": 452018.0}, {"date": "2020-03-30", "close": 0.425, "volume": 209354.0}, {"date": "2020-03-31", "close": 0.43, "volume": 307905.0}, {"date": "2020-04-01", "close": 0.4, "volume": 234499.0}, {"date": "2020-04-02", "close": 0.4, "volume": 125971.0}, {"date": "2020-04-03", "close": 0.41, "volume": 91033.0}, {"date": "2020-04-06", "close": 0.41, "volume": 179481.0}, {"date": "2020-04-07", "close": 0.48, "volume": 470013.0}, {"date": "2020-04-08", "close": 0.5, "volume": 478765.0}, {"date": "2020-04-09", "close": 0.45, "volume": 1272233.0}, {"date": "2020-04-14", "close": 0.43, "volume": 716142.0}, {"date": "2020-04-15", "close": 0.435, "volume": 927559.0}, {"date": "2020-04-16", "close": 0.38, "volume": 768521.0}, {"date": "2020-04-17", "close": 0.395, "volume": 746250.0}, {"date": "2020-04-20", "close": 0.39, "volume": 230901.0}, {"date": "2020-04-21", "close": 0.375, "volume": 139463.0}, {"date": "2020-04-22", "close": 0.365, "volume": 377854.0}, {"date": "2020-04-23", "close": 0.42, "volume": 626592.0}, {"date": "2020-04-24", "close": 0.4, "volume": 224108.0}, {"date": "2020-04-27", "close": 0.36, "volume": 785138.0}, {"date": "2020-04-28", "close": 0.355, "volume": 811493.0}, {"date": "2020-04-29", "close": 0.36, "volume": 533494.0}, {"date": "2020-04-30", "close": 0.43, "volume": 624024.0}, {"date": "2020-05-01", "close": 0.43, "volume": 584164.0}, {"date": "2020-05-04", "close": 0.415, "volume": 190137.0}, {"date": "2020-05-05", "close": 0.405, "volume": 448514.0}, {"date": "2020-05-06", "close": 0.395, "volume": 340793.0}, {"date": "2020-05-07", "close": 0.385, "volume": 278913.0}, {"date": "2020-05-08", "close": 0.44, "volume": 2226367.0}, {"date": "2020-05-11", "close": 0.41, "volume": 511208.0}, {"date": "2020-05-12", "close": 0.4, "volume": 558323.0}, {"date": "2020-05-13", "close": 0.4, "volume": 695441.0}, {"date": "2020-05-14", "close": 0.395, "volume": 615042.0}, {"date": "2020-05-15", "close": 0.445, "volume": 1785976.0}, {"date": "2020-05-18", "close": 0.42, "volume": 1017521.0}, {"date": "2020-05-19", "close": 0.4, "volume": 1832979.0}, {"date": "2020-05-20", "close": 0.46, "volume": 1494964.0}, {"date": "2020-05-21", "close": 0.635, "volume": 2409898.0}, {"date": "2020-05-22", "close": 0.6, "volume": 1228565.0}, {"date": "2020-05-25", "close": 0.62, "volume": 787372.0}, {"date": "2020-05-26", "close": 0.635, "volume": 758350.0}, {"date": "2020-05-27", "close": 0.565, "volume": 1212888.0}, {"date": "2020-05-28", "close": 0.6, "volume": 835616.0}, {"date": "2020-05-29", "close": 0.59, "volume": 590383.0}, {"date": "2020-06-01", "close": 0.575, "volume": 524145.0}, {"date": "2020-06-02", "close": 0.53, "volume": 1962039.0}, {"date": "2020-06-03", "close": 0.545, "volume": 551284.0}, {"date": "2020-06-04", "close": 0.54, "volume": 605697.0}, {"date": "2020-06-05", "close": 0.55, "volume": 374686.0}, {"date": "2020-06-09", "close": 0.57, "volume": 401370.0}, {"date": "2020-06-10", "close": 0.59, "volume": 485800.0}, {"date": "2020-06-11", "close": 0.555, "volume": 1067745.0}, {"date": "2020-06-12", "close": 0.54, "volume": 963052.0}, {"date": "2020-06-15", "close": 0.675, "volume": 6126253.0}, {"date": "2020-06-16", "close": 0.665, "volume": 1566036.0}, {"date": "2020-06-17", "close": 0.67, "volume": 1094470.0}, {"date": "2020-06-18", "close": 0.61, "volume": 754416.0}, {"date": "2020-06-19", "close": 0.615, "volume": 625548.0}, {"date": "2020-06-22", "close": 0.66, "volume": 897892.0}, {"date": "2020-06-23", "close": 0.66, "volume": 469201.0}, {"date": "2020-06-24", "close": 0.655, "volume": 498537.0}, {"date": "2020-06-25", "close": 0.62, "volume": 798305.0}, {"date": "2020-06-26", "close": 0.62, "volume": 334628.0}, {"date": "2020-06-29", "close": 0.585, "volume": 1217279.0}, {"date": "2020-06-30", "close": 0.595, "volume": 399337.0}, {"date": "2020-07-01", "close": 0.625, "volume": 689679.0}, {"date": "2020-07-02", "close": 0.66, "volume": 477821.0}, {"date": "2020-07-03", "close": 0.65, "volume": 401617.0}, {"date": "2020-07-06", "close": 0.625, "volume": 339664.0}, {"date": "2020-07-07", "close": 0.625, "volume": 185155.0}, {"date": "2020-07-08", "close": 0.625, "volume": 318680.0}, {"date": "2020-07-09", "close": 0.665, "volume": 512232.0}, {"date": "2020-07-10", "close": 0.665, "volume": 804897.0}, {"date": "2020-07-13", "close": 0.71, "volume": 618799.0}, {"date": "2020-07-14", "close": 0.685, "volume": 1650862.0}, {"date": "2020-07-15", "close": 0.68, "volume": 795858.0}, {"date": "2020-07-16", "close": 0.665, "volume": 412904.0}, {"date": "2020-07-17", "close": 0.675, "volume": 217802.0}, {"date": "2020-07-20", "close": 0.67, "volume": 511200.0}, {"date": "2020-07-24", "close": 0.69, "volume": 3477858.0}, {"date": "2020-07-27", "close": 0.66, "volume": 1104624.0}, {"date": "2020-07-28", "close": 0.64, "volume": 1311732.0}, {"date": "2020-07-29", "close": 0.63, "volume": 891456.0}, {"date": "2020-07-30", "close": 0.62, "volume": 1415431.0}, {"date": "2020-07-31", "close": 0.6, "volume": 1260485.0}, {"date": "2020-08-03", "close": 0.595, "volume": 1064986.0}, {"date": "2020-08-04", "close": 0.585, "volume": 1046479.0}, {"date": "2020-08-05", "close": 0.58, "volume": 1744555.0}, {"date": "2020-08-06", "close": 0.6, "volume": 1293662.0}, {"date": "2020-08-07", "close": 0.6, "volume": 1394574.0}, {"date": "2020-08-10", "close": 0.645, "volume": 1216699.0}, {"date": "2020-08-11", "close": 0.625, "volume": 443312.0}, {"date": "2020-08-12", "close": 0.61, "volume": 288799.0}, {"date": "2020-08-13", "close": 0.62, "volume": 181677.0}, {"date": "2020-08-14", "close": 0.61, "volume": 336255.0}, {"date": "2020-08-17", "close": 0.6, "volume": 668055.0}, {"date": "2020-08-18", "close": 0.65, "volume": 1450698.0}, {"date": "2020-08-19", "close": 0.635, "volume": 371083.0}, {"date": "2020-08-20", "close": 0.6, "volume": 772134.0}, {"date": "2020-08-21", "close": 0.615, "volume": 385201.0}, {"date": "2020-08-24", "close": 0.615, "volume": 419176.0}, {"date": "2020-08-25", "close": 0.6, "volume": 1464495.0}, {"date": "2020-08-26", "close": 0.575, "volume": 1025734.0}, {"date": "2020-08-27", "close": 0.55, "volume": 1023276.0}, {"date": "2020-08-28", "close": 0.54, "volume": 782225.0}, {"date": "2020-08-31", "close": 0.55, "volume": 670097.0}, {"date": "2020-09-01", "close": 0.53, "volume": 649718.0}, {"date": "2020-09-02", "close": 0.525, "volume": 1064163.0}, {"date": "2020-09-03", "close": 0.5, "volume": 998902.0}, {"date": "2020-09-04", "close": 0.52, "volume": 727510.0}, {"date": "2020-09-07", "close": 0.495, "volume": 1514552.0}, {"date": "2020-09-08", "close": 0.525, "volume": 1310142.0}, {"date": "2020-09-09", "close": 0.51, "volume": 1205577.0}, {"date": "2020-09-10", "close": 0.55, "volume": 1166800.0}, {"date": "2020-09-11", "close": 0.54, "volume": 407813.0}, {"date": "2020-09-14", "close": 0.535, "volume": 299846.0}, {"date": "2020-09-15", "close": 0.545, "volume": 465969.0}, {"date": "2020-09-16", "close": 0.56, "volume": 213456.0}, {"date": "2020-09-17", "close": 0.565, "volume": 697972.0}, {"date": "2020-09-18", "close": 0.57, "volume": 994303.0}, {"date": "2020-09-21", "close": 0.56, "volume": 1094993.0}, {"date": "2020-09-22", "close": 0.555, "volume": 386301.0}, {"date": "2020-09-23", "close": 0.575, "volume": 482036.0}, {"date": "2020-09-24", "close": 0.545, "volume": 577867.0}, {"date": "2020-09-25", "close": 0.545, "volume": 378749.0}, {"date": "2020-09-28", "close": 0.55, "volume": 140724.0}, {"date": "2020-09-29", "close": 0.545, "volume": 99577.0}, {"date": "2020-09-30", "close": 0.545, "volume": 201770.0}, {"date": "2020-10-01", "close": 0.55, "volume": 50241.0}, {"date": "2020-10-02", "close": 0.545, "volume": 304986.0}, {"date": "2020-10-05", "close": 0.525, "volume": 66066.0}, {"date": "2020-10-06", "close": 0.55, "volume": 206692.0}, {"date": "2020-10-07", "close": 0.55, "volume": 153526.0}, {"date": "2020-10-08", "close": 0.55, "volume": 141982.0}, {"date": "2020-10-09", "close": 0.55, "volume": 406825.0}, {"date": "2020-10-12", "close": 0.615, "volume": 692102.0}, {"date": "2020-10-13", "close": 0.595, "volume": 858159.0}, {"date": "2020-10-14", "close": 0.6, "volume": 1242188.0}, {"date": "2020-10-15", "close": 0.58, "volume": 568637.0}, {"date": "2020-10-16", "close": 0.58, "volume": 249503.0}, {"date": "2020-10-19", "close": 0.595, "volume": 335599.0}, {"date": "2020-10-20", "close": 0.63, "volume": 643742.0}, {"date": "2020-10-21", "close": 0.68, "volume": 859825.0}, {"date": "2020-10-22", "close": 0.76, "volume": 3367656.0}, {"date": "2020-10-23", "close": 0.75, "volume": 878228.0}, {"date": "2020-10-26", "close": 0.705, "volume": 1095138.0}, {"date": "2020-10-27", "close": 0.685, "volume": 3810609.0}, {"date": "2020-10-28", "close": 0.72, "volume": 1078661.0}, {"date": "2020-10-29", "close": 0.7, "volume": 837069.0}, {"date": "2020-11-02", "close": 0.78, "volume": 5634982.0}, {"date": "2020-11-03", "close": 0.795, "volume": 1274484.0}, {"date": "2020-11-04", "close": 0.77, "volume": 1257854.0}, {"date": "2020-11-05", "close": 0.77, "volume": 633826.0}, {"date": "2020-11-06", "close": 0.8, "volume": 1295805.0}, {"date": "2020-11-09", "close": 0.92, "volume": 2807962.0}, {"date": "2020-11-10", "close": 0.91, "volume": 1378154.0}, {"date": "2020-11-11", "close": 0.89, "volume": 481755.0}, {"date": "2020-11-12", "close": 0.865, "volume": 466141.0}, {"date": "2020-11-13", "close": 0.92, "volume": 367000.0}, {"date": "2020-11-16", "close": 0.95, "volume": 281652.0}, {"date": "2020-11-17", "close": 0.88, "volume": 852986.0}, {"date": "2020-11-18", "close": 0.9, "volume": 236052.0}, {"date": "2020-11-19", "close": 0.9, "volume": 331821.0}, {"date": "2020-11-20", "close": 0.91, "volume": 516897.0}, {"date": "2020-11-23", "close": 0.91, "volume": 392761.0}, {"date": "2020-11-24", "close": 0.865, "volume": 1186827.0}, {"date": "2020-11-25", "close": 0.86, "volume": 590876.0}, {"date": "2020-11-26", "close": 0.865, "volume": 439408.0}, {"date": "2020-11-27", "close": 0.895, "volume": 392732.0}, {"date": "2020-11-30", "close": 0.91, "volume": 556927.0}, {"date": "2020-12-01", "close": 0.925, "volume": 603452.0}, {"date": "2020-12-02", "close": 0.905, "volume": 158498.0}, {"date": "2020-12-03", "close": 0.91, "volume": 353566.0}, {"date": "2020-12-04", "close": 0.92, "volume": 247421.0}, {"date": "2020-12-07", "close": 0.95, "volume": 693706.0}, {"date": "2020-12-08", "close": 0.885, "volume": 505886.0}, {"date": "2020-12-09", "close": 0.89, "volume": 314401.0}, {"date": "2020-12-10", "close": 0.855, "volume": 253593.0}, {"date": "2020-12-11", "close": 0.87, "volume": 98271.0}, {"date": "2020-12-14", "close": 0.865, "volume": 236280.0}, {"date": "2020-12-15", "close": 0.835, "volume": 480266.0}, {"date": "2020-12-16", "close": 0.85, "volume": 142453.0}, {"date": "2020-12-17", "close": 0.87, "volume": 241750.0}, {"date": "2020-12-18", "close": 0.86, "volume": 255970.0}, {"date": "2020-12-21", "close": 0.87, "volume": 280572.0}, {"date": "2020-12-22", "close": 0.78, "volume": 1625055.0}, {"date": "2020-12-23", "close": 0.72, "volume": 970388.0}, {"date": "2020-12-24", "close": 0.765, "volume": 558356.0}, {"date": "2020-12-29", "close": 0.755, "volume": 344963.0}, {"date": "2020-12-30", "close": 0.795, "volume": 302716.0}, {"date": "2020-12-31", "close": 0.795, "volume": 109270.0}, {"date": "2021-01-04", "close": 0.795, "volume": 256112.0}, {"date": "2021-01-05", "close": 0.79, "volume": 260703.0}, {"date": "2021-01-06", "close": 0.835, "volume": 527442.0}, {"date": "2021-01-07", "close": 0.825, "volume": 211480.0}, {"date": "2021-01-08", "close": 0.78, "volume": 443157.0}, {"date": "2021-01-11", "close": 0.77, "volume": 332768.0}, {"date": "2021-01-12", "close": 0.755, "volume": 451951.0}, {"date": "2021-01-13", "close": 0.775, "volume": 297685.0}, {"date": "2021-01-14", "close": 0.785, "volume": 392942.0}, {"date": "2021-01-15", "close": 0.8, "volume": 412429.0}, {"date": "2021-01-18", "close": 0.78, "volume": 361731.0}, {"date": "2021-01-19", "close": 0.77, "volume": 175164.0}, {"date": "2021-01-20", "close": 0.76, "volume": 234179.0}, {"date": "2021-01-21", "close": 0.78, "volume": 355807.0}, {"date": "2021-01-22", "close": 0.76, "volume": 191083.0}, {"date": "2021-01-25", "close": 0.76, "volume": 306652.0}, {"date": "2021-01-27", "close": 0.745, "volume": 224149.0}, {"date": "2021-01-28", "close": 0.725, "volume": 373603.0}, {"date": "2021-01-29", "close": 0.76, "volume": 336790.0}, {"date": "2021-02-01", "close": 0.725, "volume": 275022.0}, {"date": "2021-02-02", "close": 0.74, "volume": 357723.0}, {"date": "2021-02-03", "close": 0.725, "volume": 245888.0}, {"date": "2021-02-04", "close": 0.73, "volume": 162340.0}, {"date": "2021-02-05", "close": 0.71, "volume": 270303.0}, {"date": "2021-02-08", "close": 0.68, "volume": 724117.0}, {"date": "2021-02-09", "close": 0.695, "volume": 888388.0}, {"date": "2021-02-10", "close": 0.69, "volume": 473193.0}, {"date": "2021-02-11", "close": 0.655, "volume": 447740.0}, {"date": "2021-02-12", "close": 0.66, "volume": 843392.0}, {"date": "2021-02-15", "close": 0.675, "volume": 936257.0}, {"date": "2021-02-16", "close": 0.685, "volume": 607955.0}, {"date": "2021-02-17", "close": 0.69, "volume": 686741.0}, {"date": "2021-02-18", "close": 0.725, "volume": 587230.0}, {"date": "2021-02-19", "close": 0.69, "volume": 974757.0}, {"date": "2021-02-22", "close": 0.74, "volume": 955885.0}, {"date": "2021-02-23", "close": 0.77, "volume": 1272305.0}, {"date": "2021-02-24", "close": 0.83, "volume": 1136117.0}, {"date": "2021-02-25", "close": 0.8, "volume": 286448.0}, {"date": "2021-02-26", "close": 0.78, "volume": 513090.0}, {"date": "2021-03-01", "close": 0.78, "volume": 413291.0}, {"date": "2021-03-02", "close": 0.78, "volume": 430551.0}, {"date": "2021-03-03", "close": 0.77, "volume": 382785.0}, {"date": "2021-03-04", "close": 0.75, "volume": 312075.0}, {"date": "2021-03-05", "close": 0.75, "volume": 383956.0}, {"date": "2021-03-08", "close": 0.77, "volume": 105826.0}, {"date": "2021-03-09", "close": 0.745, "volume": 185982.0}, {"date": "2021-03-10", "close": 0.725, "volume": 362314.0}, {"date": "2021-03-11", "close": 0.715, "volume": 422330.0}, {"date": "2021-03-12", "close": 0.74, "volume": 266937.0}, {"date": "2021-03-15", "close": 0.74, "volume": 111506.0}, {"date": "2021-03-16", "close": 0.725, "volume": 314854.0}, {"date": "2021-03-17", "close": 0.71, "volume": 244933.0}, {"date": "2021-03-18", "close": 0.7, "volume": 260524.0}, {"date": "2021-03-19", "close": 0.69, "volume": 739463.0}, {"date": "2021-03-22", "close": 0.685, "volume": 246195.0}, {"date": "2021-03-23", "close": 0.64, "volume": 912980.0}, {"date": "2021-03-24", "close": 0.59, "volume": 875520.0}, {"date": "2021-03-25", "close": 0.585, "volume": 785337.0}, {"date": "2021-03-26", "close": 0.6, "volume": 577546.0}, {"date": "2021-03-29", "close": 0.59, "volume": 344196.0}, {"date": "2021-03-30", "close": 0.56, "volume": 832290.0}, {"date": "2021-03-31", "close": 0.59, "volume": 1232673.0}, {"date": "2021-04-01", "close": 0.7, "volume": 1630128.0}, {"date": "2021-04-06", "close": 0.655, "volume": 933889.0}, {"date": "2021-04-07", "close": 0.645, "volume": 187964.0}, {"date": "2021-04-08", "close": 0.66, "volume": 383569.0}, {"date": "2021-04-09", "close": 0.64, "volume": 613050.0}, {"date": "2021-04-12", "close": 0.645, "volume": 232450.0}, {"date": "2021-04-13", "close": 0.645, "volume": 199654.0}, {"date": "2021-04-14", "close": 0.625, "volume": 264180.0}, {"date": "2021-04-15", "close": 0.605, "volume": 677127.0}, {"date": "2021-04-16", "close": 0.61, "volume": 960383.0}, {"date": "2021-04-19", "close": 0.61, "volume": 971119.0}, {"date": "2021-04-20", "close": 0.61, "volume": 768392.0}, {"date": "2021-04-21", "close": 0.585, "volume": 1081172.0}, {"date": "2021-04-22", "close": 0.63, "volume": 421215.0}, {"date": "2021-04-23", "close": 0.625, "volume": 368953.0}, {"date": "2021-04-26", "close": 0.63, "volume": 200523.0}, {"date": "2021-04-27", "close": 0.635, "volume": 391684.0}, {"date": "2021-04-28", "close": 0.6, "volume": 880248.0}, {"date": "2021-04-29", "close": 0.58, "volume": 321927.0}, {"date": "2021-04-30", "close": 0.57, "volume": 441572.0}, {"date": "2021-05-03", "close": 0.585, "volume": 277605.0}, {"date": "2021-05-04", "close": 0.62, "volume": 1058855.0}, {"date": "2021-05-05", "close": 0.6, "volume": 563266.0}, {"date": "2021-05-06", "close": 0.615, "volume": 260546.0}, {"date": "2021-05-07", "close": 0.62, "volume": 612001.0}, {"date": "2021-05-10", "close": 0.665, "volume": 1499904.0}, {"date": "2021-05-11", "close": 0.675, "volume": 506750.0}, {"date": "2021-05-12", "close": 0.635, "volume": 1015319.0}, {"date": "2021-05-13", "close": 0.625, "volume": 270742.0}, {"date": "2021-05-14", "close": 0.61, "volume": 391940.0}, {"date": "2021-05-17", "close": 0.625, "volume": 426855.0}, {"date": "2021-05-18", "close": 0.62, "volume": 501446.0}, {"date": "2021-05-19", "close": 0.615, "volume": 214770.0}, {"date": "2021-05-20", "close": 0.6, "volume": 156950.0}, {"date": "2021-05-21", "close": 0.625, "volume": 272125.0}, {"date": "2021-05-24", "close": 0.63, "volume": 50965.0}, {"date": "2021-05-25", "close": 0.625, "volume": 176759.0}, {"date": "2021-05-26", "close": 0.62, "volume": 273849.0}, {"date": "2021-05-27", "close": 0.59, "volume": 318232.0}, {"date": "2021-05-28", "close": 0.56, "volume": 1494796.0}, {"date": "2021-05-31", "close": 0.53, "volume": 1794765.0}, {"date": "2021-06-01", "close": 0.565, "volume": 779549.0}, {"date": "2021-06-02", "close": 0.55, "volume": 285132.0}, {"date": "2021-06-03", "close": 0.57, "volume": 1112464.0}, {"date": "2021-06-04", "close": 0.54, "volume": 294559.0}, {"date": "2021-06-07", "close": 0.53, "volume": 731858.0}, {"date": "2021-06-08", "close": 0.51, "volume": 506312.0}, {"date": "2021-06-09", "close": 0.53, "volume": 532290.0}, {"date": "2021-06-10", "close": 0.53, "volume": 387387.0}, {"date": "2021-06-11", "close": 0.525, "volume": 417501.0}, {"date": "2021-06-15", "close": 0.525, "volume": 488453.0}, {"date": "2021-06-16", "close": 0.505, "volume": 482042.0}, {"date": "2021-06-17", "close": 0.49, "volume": 1325919.0}, {"date": "2021-06-18", "close": 0.49, "volume": 349431.0}, {"date": "2021-06-21", "close": 0.47, "volume": 1379295.0}, {"date": "2021-06-22", "close": 0.435, "volume": 860788.0}, {"date": "2021-06-23", "close": 0.45, "volume": 684374.0}, {"date": "2021-06-24", "close": 0.42, "volume": 1673216.0}, {"date": "2021-06-25", "close": 0.445, "volume": 802208.0}, {"date": "2021-06-28", "close": 0.44, "volume": 681122.0}, {"date": "2021-06-29", "close": 0.425, "volume": 639534.0}, {"date": "2021-06-30", "close": 0.435, "volume": 530685.0}, {"date": "2021-07-01", "close": 0.43, "volume": 371214.0}, {"date": "2021-07-02", "close": 0.435, "volume": 557551.0}, {"date": "2021-07-05", "close": 0.455, "volume": 344445.0}, {"date": "2021-07-06", "close": 0.44, "volume": 469821.0}, {"date": "2021-07-07", "close": 0.43, "volume": 889515.0}, {"date": "2021-07-08", "close": 0.435, "volume": 261652.0}, {"date": "2021-07-09", "close": 0.435, "volume": 279820.0}, {"date": "2021-07-12", "close": 0.435, "volume": 153929.0}, {"date": "2021-07-13", "close": 0.435, "volume": 115752.0}, {"date": "2021-07-14", "close": 0.425, "volume": 180846.0}, {"date": "2021-07-15", "close": 0.425, "volume": 269656.0}, {"date": "2021-07-16", "close": 0.425, "volume": 125960.0}, {"date": "2021-07-19", "close": 0.42, "volume": 465347.0}, {"date": "2021-07-20", "close": 0.4, "volume": 1278439.0}, {"date": "2021-07-21", "close": 0.415, "volume": 573333.0}, {"date": "2021-07-22", "close": 0.4, "volume": 583691.0}, {"date": "2021-07-23", "close": 0.4, "volume": 953354.0}, {"date": "2021-07-26", "close": 0.475, "volume": 1395781.0}, {"date": "2021-07-27", "close": 0.445, "volume": 678383.0}, {"date": "2021-07-28", "close": 0.45, "volume": 209750.0}, {"date": "2021-07-29", "close": 0.44, "volume": 316027.0}, {"date": "2021-07-30", "close": 0.45, "volume": 232181.0}, {"date": "2021-08-02", "close": 0.45, "volume": 170639.0}, {"date": "2021-08-03", "close": 0.435, "volume": 497580.0}, {"date": "2021-08-04", "close": 0.44, "volume": 188528.0}, {"date": "2021-08-05", "close": 0.43, "volume": 431914.0}, {"date": "2021-08-06", "close": 0.42, "volume": 257762.0}, {"date": "2021-08-09", "close": 0.41, "volume": 253617.0}, {"date": "2021-08-10", "close": 0.41, "volume": 192292.0}, {"date": "2021-08-11", "close": 0.41, "volume": 169267.0}, {"date": "2021-08-12", "close": 0.415, "volume": 337651.0}, {"date": "2021-08-13", "close": 0.42, "volume": 613789.0}, {"date": "2021-08-16", "close": 0.425, "volume": 401752.0}, {"date": "2021-08-17", "close": 0.405, "volume": 402564.0}, {"date": "2021-08-18", "close": 0.405, "volume": 85843.0}, {"date": "2021-08-19", "close": 0.41, "volume": 71617.0}, {"date": "2021-08-20", "close": 0.4, "volume": 325413.0}, {"date": "2021-08-23", "close": 0.4, "volume": 26137.0}, {"date": "2021-08-24", "close": 0.39, "volume": 206534.0}, {"date": "2021-08-25", "close": 0.4, "volume": 435984.0}, {"date": "2021-08-26", "close": 0.41, "volume": 471223.0}, {"date": "2021-08-27", "close": 0.435, "volume": 380408.0}, {"date": "2021-08-30", "close": 0.43, "volume": 854865.0}, {"date": "2021-08-31", "close": 0.45, "volume": 266505.0}, {"date": "2021-09-01", "close": 0.44, "volume": 211517.0}, {"date": "2021-09-02", "close": 0.465, "volume": 280835.0}, {"date": "2021-09-03", "close": 0.45, "volume": 479062.0}, {"date": "2021-09-06", "close": 0.47, "volume": 287803.0}, {"date": "2021-09-07", "close": 0.46, "volume": 349646.0}, {"date": "2021-09-08", "close": 0.45, "volume": 198033.0}, {"date": "2021-09-09", "close": 0.43, "volume": 328325.0}, {"date": "2021-09-10", "close": 0.44, "volume": 146328.0}, {"date": "2021-09-13", "close": 0.445, "volume": 63437.0}, {"date": "2021-09-14", "close": 0.445, "volume": 110509.0}, {"date": "2021-09-15", "close": 0.435, "volume": 67524.0}, {"date": "2021-09-16", "close": 0.44, "volume": 151561.0}, {"date": "2021-09-17", "close": 0.43, "volume": 33013.0}, {"date": "2021-09-20", "close": 0.415, "volume": 350463.0}, {"date": "2021-09-21", "close": 0.41, "volume": 331488.0}, {"date": "2021-09-22", "close": 0.41, "volume": 199068.0}, {"date": "2021-09-23", "close": 0.415, "volume": 246406.0}, {"date": "2021-09-24", "close": 0.405, "volume": 63630.0}, {"date": "2021-09-27", "close": 0.4, "volume": 146445.0}, {"date": "2021-09-28", "close": 0.4, "volume": 163560.0}, {"date": "2021-09-29", "close": 0.39, "volume": 262057.0}, {"date": "2021-09-30", "close": 0.37, "volume": 571922.0}, {"date": "2021-10-01", "close": 0.4, "volume": 891026.0}, {"date": "2021-10-04", "close": 0.385, "volume": 98341.0}, {"date": "2021-10-05", "close": 0.385, "volume": 93753.0}, {"date": "2021-10-06", "close": 0.36, "volume": 617025.0}, {"date": "2021-10-07", "close": 0.365, "volume": 527843.0}, {"date": "2021-10-08", "close": 0.395, "volume": 191578.0}, {"date": "2021-10-11", "close": 0.425, "volume": 767782.0}, {"date": "2021-10-12", "close": 0.415, "volume": 127669.0}, {"date": "2021-10-13", "close": 0.435, "volume": 152079.0}, {"date": "2021-10-14", "close": 0.495, "volume": 1142042.0}, {"date": "2021-10-15", "close": 0.465, "volume": 409260.0}, {"date": "2021-10-18", "close": 0.5, "volume": 434293.0}, {"date": "2021-10-19", "close": 0.495, "volume": 452528.0}, {"date": "2021-10-20", "close": 0.48, "volume": 359442.0}, {"date": "2021-10-21", "close": 0.45, "volume": 399809.0}, {"date": "2021-10-22", "close": 0.46, "volume": 164891.0}, {"date": "2021-10-25", "close": 0.44, "volume": 65849.0}, {"date": "2021-10-26", "close": 0.475, "volume": 204305.0}, {"date": "2021-10-27", "close": 0.465, "volume": 68708.0}, {"date": "2021-10-28", "close": 0.455, "volume": 143421.0}, {"date": "2021-10-29", "close": 0.46, "volume": 115946.0}, {"date": "2021-11-01", "close": 0.46, "volume": 373702.0}, {"date": "2021-11-02", "close": 0.46, "volume": 366545.0}, {"date": "2021-11-03", "close": 0.46, "volume": 179349.0}, {"date": "2021-11-04", "close": 0.46, "volume": 76005.0}, {"date": "2021-11-05", "close": 0.46, "volume": 607274.0}, {"date": "2021-11-08", "close": 0.475, "volume": 127285.0}, {"date": "2021-11-09", "close": 0.49, "volume": 465445.0}, {"date": "2021-11-10", "close": 0.5, "volume": 288581.0}, {"date": "2021-11-11", "close": 0.48, "volume": 158326.0}, {"date": "2021-11-12", "close": 0.495, "volume": 106949.0}, {"date": "2021-11-15", "close": 0.5, "volume": 126770.0}, {"date": "2021-11-16", "close": 0.54, "volume": 1443809.0}, {"date": "2021-11-17", "close": 0.5, "volume": 419612.0}, {"date": "2021-11-18", "close": 0.515, "volume": 83415.0}, {"date": "2021-11-19", "close": 0.51, "volume": 184534.0}, {"date": "2021-11-22", "close": 0.505, "volume": 216837.0}, {"date": "2021-11-23", "close": 0.51, "volume": 248263.0}, {"date": "2021-11-24", "close": 0.5, "volume": 270655.0}, {"date": "2021-11-25", "close": 0.535, "volume": 851899.0}, {"date": "2021-11-26", "close": 0.515, "volume": 348997.0}, {"date": "2021-11-29", "close": 0.49, "volume": 618400.0}, {"date": "2021-11-30", "close": 0.49, "volume": 111033.0}, {"date": "2021-12-01", "close": 0.5, "volume": 212456.0}, {"date": "2021-12-02", "close": 0.5, "volume": 490748.0}, {"date": "2021-12-03", "close": 0.5, "volume": 519623.0}, {"date": "2021-12-06", "close": 0.5, "volume": 581057.0}, {"date": "2021-12-07", "close": 0.505, "volume": 372661.0}, {"date": "2021-12-08", "close": 0.5, "volume": 262089.0}, {"date": "2021-12-09", "close": 0.5, "volume": 140339.0}, {"date": "2021-12-10", "close": 0.5, "volume": 208784.0}, {"date": "2021-12-13", "close": 0.5, "volume": 333598.0}, {"date": "2021-12-14", "close": 0.5, "volume": 213553.0}, {"date": "2021-12-15", "close": 0.5, "volume": 253473.0}, {"date": "2021-12-16", "close": 0.5, "volume": 125598.0}, {"date": "2021-12-17", "close": 0.4975, "volume": 159609.0}, {"date": "2021-12-20", "close": 0.5, "volume": 34559.0}, {"date": "2021-12-21", "close": 0.5, "volume": 404278.0}, {"date": "2021-12-22", "close": 0.51, "volume": 298168.0}, {"date": "2021-12-23", "close": 0.5025, "volume": 53667.0}, {"date": "2021-12-24", "close": 0.53, "volume": 390402.0}, {"date": "2021-12-29", "close": 0.54, "volume": 338445.0}, {"date": "2021-12-30", "close": 0.535, "volume": 223307.0}, {"date": "2021-12-31", "close": 0.54, "volume": 89285.0}, {"date": "2022-01-04", "close": 0.53, "volume": 383781.0}, {"date": "2022-01-05", "close": 0.53, "volume": 485147.0}, {"date": "2022-01-06", "close": 0.53, "volume": 77107.0}, {"date": "2022-01-07", "close": 0.52, "volume": 115861.0}, {"date": "2022-01-10", "close": 0.515, "volume": 82794.0}, {"date": "2022-01-11", "close": 0.5, "volume": 276483.0}, {"date": "2022-01-12", "close": 0.525, "volume": 59922.0}, {"date": "2022-01-13", "close": 0.515, "volume": 98047.0}, {"date": "2022-01-14", "close": 0.51, "volume": 520053.0}, {"date": "2022-01-17", "close": 0.5, "volume": 41476.0}, {"date": "2022-01-18", "close": 0.5, "volume": 124831.0}, {"date": "2022-01-19", "close": 0.5, "volume": 173875.0}, {"date": "2022-01-20", "close": 0.505, "volume": 244124.0}, {"date": "2022-01-21", "close": 0.5, "volume": 441258.0}, {"date": "2022-01-24", "close": 0.51, "volume": 481350.0}, {"date": "2022-01-25", "close": 0.515, "volume": 1430046.0}, {"date": "2022-01-27", "close": 0.5, "volume": 1443141.0}, {"date": "2022-01-28", "close": 0.5, "volume": 237144.0}, {"date": "2022-01-31", "close": 0.505, "volume": 58608.0}, {"date": "2022-02-01", "close": 0.5, "volume": 218544.0}, {"date": "2022-02-02", "close": 0.5, "volume": 569080.0}, {"date": "2022-02-03", "close": 0.495, "volume": 99919.0}, {"date": "2022-02-04", "close": 0.48, "volume": 119011.0}, {"date": "2022-02-07", "close": 0.47, "volume": 121792.0}, {"date": "2022-02-08", "close": 0.475, "volume": 31531.0}, {"date": "2022-02-09", "close": 0.46, "volume": 184475.0}, {"date": "2022-02-10", "close": 0.48, "volume": 129717.0}, {"date": "2022-02-11", "close": 0.47, "volume": 230726.0}, {"date": "2022-02-14", "close": 0.475, "volume": 143468.0}, {"date": "2022-02-15", "close": 0.475, "volume": 78565.0}, {"date": "2022-02-16", "close": 0.46, "volume": 111940.0}, {"date": "2022-02-17", "close": 0.47, "volume": 53664.0}, {"date": "2022-02-18", "close": 0.43, "volume": 485993.0}, {"date": "2022-02-21", "close": 0.435, "volume": 138058.0}, {"date": "2022-02-22", "close": 0.43, "volume": 114440.0}, {"date": "2022-02-23", "close": 0.415, "volume": 120952.0}, {"date": "2022-02-24", "close": 0.4, "volume": 271232.0}, {"date": "2022-02-25", "close": 0.4, "volume": 482322.0}, {"date": "2022-02-28", "close": 0.395, "volume": 200162.0}, {"date": "2022-03-01", "close": 0.395, "volume": 77484.0}, {"date": "2022-03-02", "close": 0.405, "volume": 41845.0}, {"date": "2022-03-03", "close": 0.385, "volume": 1078543.0}, {"date": "2022-03-04", "close": 0.375, "volume": 437011.0}, {"date": "2022-03-07", "close": 0.365, "volume": 356012.0}, {"date": "2022-03-08", "close": 0.425, "volume": 809536.0}, {"date": "2022-03-09", "close": 0.455, "volume": 190183.0}, {"date": "2022-03-10", "close": 0.43, "volume": 210684.0}, {"date": "2022-03-11", "close": 0.445, "volume": 401415.0}, {"date": "2022-03-14", "close": 0.415, "volume": 242791.0}, {"date": "2022-03-15", "close": 0.41, "volume": 151870.0}, {"date": "2022-03-16", "close": 0.415, "volume": 20231.0}, {"date": "2022-03-17", "close": 0.41, "volume": 33176.0}, {"date": "2022-03-18", "close": 0.405, "volume": 112546.0}, {"date": "2022-03-21", "close": 0.39, "volume": 200444.0}, {"date": "2022-03-22", "close": 0.42, "volume": 351562.0}, {"date": "2022-03-23", "close": 0.415, "volume": 48897.0}, {"date": "2022-03-24", "close": 0.42, "volume": 346033.0}, {"date": "2022-03-25", "close": 0.425, "volume": 330386.0}, {"date": "2022-03-28", "close": 0.425, "volume": 194068.0}, {"date": "2022-03-29", "close": 0.425, "volume": 45014.0}, {"date": "2022-03-30", "close": 0.425, "volume": 34179.0}, {"date": "2022-03-31", "close": 0.425, "volume": 62249.0}, {"date": "2022-04-01", "close": 0.435, "volume": 165763.0}, {"date": "2022-04-04", "close": 0.45, "volume": 199643.0}, {"date": "2022-04-05", "close": 0.435, "volume": 186473.0}, {"date": "2022-04-06", "close": 0.435, "volume": 56798.0}, {"date": "2022-04-07", "close": 0.445, "volume": 261199.0}, {"date": "2022-04-08", "close": 0.43, "volume": 83526.0}, {"date": "2022-04-11", "close": 0.435, "volume": 81573.0}, {"date": "2022-04-12", "close": 0.44, "volume": 133994.0}, {"date": "2022-04-13", "close": 0.415, "volume": 430993.0}, {"date": "2022-04-14", "close": 0.415, "volume": 295437.0}, {"date": "2022-04-19", "close": 0.405, "volume": 213106.0}, {"date": "2022-04-20", "close": 0.395, "volume": 171031.0}, {"date": "2022-04-21", "close": 0.385, "volume": 229061.0}, {"date": "2022-04-22", "close": 0.39, "volume": 666788.0}, {"date": "2022-04-26", "close": 0.375, "volume": 366036.0}, {"date": "2022-04-27", "close": 0.39, "volume": 731955.0}, {"date": "2022-04-28", "close": 0.42, "volume": 194153.0}, {"date": "2022-04-29", "close": 0.395, "volume": 192310.0}, {"date": "2022-05-02", "close": 0.4, "volume": 214955.0}, {"date": "2022-05-03", "close": 0.39, "volume": 249768.0}, {"date": "2022-05-04", "close": 0.38, "volume": 127031.0}, {"date": "2022-05-05", "close": 0.375, "volume": 287942.0}, {"date": "2022-05-06", "close": 0.36, "volume": 722007.0}, {"date": "2022-05-09", "close": 0.345, "volume": 486615.0}, {"date": "2022-05-10", "close": 0.34, "volume": 296379.0}, {"date": "2022-05-11", "close": 0.375, "volume": 251760.0}, {"date": "2022-05-12", "close": 0.37, "volume": 31158.0}, {"date": "2022-05-13", "close": 0.36, "volume": 33319.0}, {"date": "2022-05-16", "close": 0.375, "volume": 82243.0}, {"date": "2022-05-17", "close": 0.36, "volume": 222670.0}, {"date": "2022-05-18", "close": 0.35, "volume": 761312.0}, {"date": "2022-05-19", "close": 0.35, "volume": 77117.0}, {"date": "2022-05-20", "close": 0.36, "volume": 169405.0}, {"date": "2022-05-23", "close": 0.36, "volume": 152953.0}, {"date": "2022-05-24", "close": 0.35, "volume": 64288.0}, {"date": "2022-05-25", "close": 0.34, "volume": 352876.0}, {"date": "2022-05-26", "close": 0.325, "volume": 369329.0}, {"date": "2022-05-27", "close": 0.33, "volume": 392413.0}, {"date": "2022-05-30", "close": 0.32, "volume": 401606.0}, {"date": "2022-05-31", "close": 0.32, "volume": 288356.0}, {"date": "2022-06-01", "close": 0.31, "volume": 780322.0}, {"date": "2022-06-02", "close": 0.305, "volume": 152244.0}, {"date": "2022-06-03", "close": 0.325, "volume": 333270.0}, {"date": "2022-06-06", "close": 0.315, "volume": 168799.0}, {"date": "2022-06-07", "close": 0.315, "volume": 85661.0}, {"date": "2022-06-08", "close": 0.36, "volume": 1024278.0}, {"date": "2022-06-09", "close": 0.36, "volume": 160920.0}, {"date": "2022-06-10", "close": 0.365, "volume": 186383.0}, {"date": "2022-06-14", "close": 0.33, "volume": 627360.0}, {"date": "2022-06-15", "close": 0.29, "volume": 749316.0}, {"date": "2022-06-16", "close": 0.28, "volume": 704848.0}, {"date": "2022-06-17", "close": 0.265, "volume": 487917.0}, {"date": "2022-06-20", "close": 0.24, "volume": 702770.0}, {"date": "2022-06-21", "close": 0.23, "volume": 379396.0}, {"date": "2022-06-22", "close": 0.23, "volume": 136188.0}, {"date": "2022-06-23", "close": 0.215, "volume": 440426.0}, {"date": "2022-06-24", "close": 0.205, "volume": 340511.0}, {"date": "2022-06-27", "close": 0.2025, "volume": 657338.0}, {"date": "2022-06-28", "close": 0.195, "volume": 649756.0}, {"date": "2022-06-29", "close": 0.2, "volume": 450456.0}, {"date": "2022-06-30", "close": 0.2, "volume": 544401.0}, {"date": "2022-07-05", "close": 0.17, "volume": 2246034.0}, {"date": "2022-07-06", "close": 0.165, "volume": 298840.0}, {"date": "2022-07-07", "close": 0.16, "volume": 669580.0}, {"date": "2022-07-08", "close": 0.165, "volume": 612373.0}, {"date": "2022-07-11", "close": 0.16, "volume": 1442866.0}, {"date": "2022-07-12", "close": 0.155, "volume": 1478392.0}, {"date": "2022-07-13", "close": 0.15, "volume": 284436.0}, {"date": "2022-07-14", "close": 0.16, "volume": 269341.0}, {"date": "2022-07-15", "close": 0.16, "volume": 308397.0}, {"date": "2022-07-18", "close": 0.16, "volume": 151846.0}, {"date": "2022-07-19", "close": 0.155, "volume": 626338.0}, {"date": "2022-07-20", "close": 0.155, "volume": 578784.0}, {"date": "2022-07-21", "close": 0.15, "volume": 711567.0}, {"date": "2022-07-22", "close": 0.155, "volume": 589078.0}, {"date": "2022-07-25", "close": 0.155, "volume": 276953.0}, {"date": "2022-07-26", "close": 0.16, "volume": 735398.0}, {"date": "2022-07-27", "close": 0.155, "volume": 471741.0}, {"date": "2022-07-28", "close": 0.155, "volume": 995102.0}, {"date": "2022-07-29", "close": 0.155, "volume": 598634.0}, {"date": "2022-08-01", "close": 0.155, "volume": 508189.0}, {"date": "2022-08-02", "close": 0.17, "volume": 663483.0}, {"date": "2022-08-03", "close": 0.17, "volume": 381842.0}, {"date": "2022-08-04", "close": 0.18, "volume": 964369.0}, {"date": "2022-08-05", "close": 0.165, "volume": 1451909.0}, {"date": "2022-08-08", "close": 0.185, "volume": 1078738.0}, {"date": "2022-08-09", "close": 0.18, "volume": 199086.0}, {"date": "2022-08-10", "close": 0.18, "volume": 2869024.0}, {"date": "2022-08-11", "close": 0.175, "volume": 829596.0}, {"date": "2022-08-12", "close": 0.17, "volume": 364743.0}, {"date": "2022-08-15", "close": 0.175, "volume": 434497.0}, {"date": "2022-08-16", "close": 0.17, "volume": 379718.0}, {"date": "2022-08-17", "close": 0.18, "volume": 377495.0}, {"date": "2022-08-18", "close": 0.175, "volume": 358099.0}, {"date": "2022-08-19", "close": 0.17, "volume": 153412.0}, {"date": "2022-08-22", "close": 0.165, "volume": 922862.0}, {"date": "2022-08-23", "close": 0.165, "volume": 217109.0}, {"date": "2022-08-24", "close": 0.155, "volume": 1056840.0}, {"date": "2022-08-25", "close": 0.165, "volume": 277512.0}, {"date": "2022-08-26", "close": 0.165, "volume": 20000.0}, {"date": "2022-08-29", "close": 0.16, "volume": 483248.0}, {"date": "2022-08-30", "close": 0.16, "volume": 152935.0}, {"date": "2022-08-31", "close": 0.155, "volume": 736587.0}, {"date": "2022-09-01", "close": 0.155, "volume": 407272.0}, {"date": "2022-09-02", "close": 0.16, "volume": 166096.0}, {"date": "2022-09-05", "close": 0.155, "volume": 60886.0}, {"date": "2022-09-06", "close": 0.16, "volume": 795.0}, {"date": "2022-09-07", "close": 0.16, "volume": 126164.0}, {"date": "2022-09-08", "close": 0.1575, "volume": 56642.0}, {"date": "2022-09-09", "close": 0.155, "volume": 640444.0}, {"date": "2022-09-12", "close": 0.16, "volume": 144825.0}, {"date": "2022-09-13", "close": 0.155, "volume": 719766.0}, {"date": "2022-09-14", "close": 0.16, "volume": 635769.0}, {"date": "2022-09-15", "close": 0.155, "volume": 101871.0}, {"date": "2022-09-16", "close": 0.16, "volume": 365590.0}, {"date": "2022-09-19", "close": 0.165, "volume": 481382.0}, {"date": "2022-09-20", "close": 0.175, "volume": 133061.0}, {"date": "2022-09-21", "close": 0.165, "volume": 390200.0}, {"date": "2022-09-23", "close": 0.165, "volume": 240289.0}, {"date": "2022-09-26", "close": 0.155, "volume": 318275.0}, {"date": "2022-09-27", "close": 0.155, "volume": 665034.0}, {"date": "2022-09-28", "close": 0.155, "volume": 149422.0}, {"date": "2022-09-29", "close": 0.155, "volume": 64595.0}, {"date": "2022-09-30", "close": 0.16, "volume": 15250.0}, {"date": "2022-10-03", "close": 0.155, "volume": 200599.0}, {"date": "2022-10-04", "close": 0.16, "volume": 238952.0}, {"date": "2022-10-05", "close": 0.165, "volume": 248698.0}, {"date": "2022-10-06", "close": 0.16, "volume": 112265.0}, {"date": "2022-10-07", "close": 0.155, "volume": 423563.0}, {"date": "2022-10-10", "close": 0.155, "volume": 99572.0}, {"date": "2022-10-11", "close": 0.155, "volume": 96463.0}, {"date": "2022-10-12", "close": 0.155, "volume": 472585.0}, {"date": "2022-10-13", "close": 0.15, "volume": 283843.0}, {"date": "2022-10-14", "close": 0.15, "volume": 231546.0}, {"date": "2022-10-17", "close": 0.155, "volume": 104439.0}, {"date": "2022-10-18", "close": 0.155, "volume": 312014.0}, {"date": "2022-10-19", "close": 0.15, "volume": 728908.0}, {"date": "2022-10-20", "close": 0.1525, "volume": 54664.0}, {"date": "2022-10-21", "close": 0.15, "volume": 861965.0}, {"date": "2022-10-24", "close": 0.15, "volume": 506007.0}, {"date": "2022-10-25", "close": 0.13, "volume": 1747405.0}, {"date": "2022-10-26", "close": 0.125, "volume": 726162.0}, {"date": "2022-10-27", "close": 0.14, "volume": 596960.0}, {"date": "2022-10-28", "close": 0.14, "volume": 146036.0}, {"date": "2022-10-31", "close": 0.14, "volume": 93315.0}, {"date": "2022-11-01", "close": 0.14, "volume": 191671.0}, {"date": "2022-11-02", "close": 0.145, "volume": 157652.0}, {"date": "2022-11-03", "close": 0.145, "volume": 182063.0}, {"date": "2022-11-04", "close": 0.14, "volume": 103243.0}, {"date": "2022-11-07", "close": 0.15, "volume": 74586.0}, {"date": "2022-11-08", "close": 0.145, "volume": 97022.0}, {"date": "2022-11-09", "close": 0.14, "volume": 125893.0}, {"date": "2022-11-10", "close": 0.14, "volume": 106047.0}, {"date": "2022-11-11", "close": 0.155, "volume": 540451.0}, {"date": "2022-11-14", "close": 0.165, "volume": 1159637.0}, {"date": "2022-11-15", "close": 0.16, "volume": 269647.0}, {"date": "2022-11-16", "close": 0.175, "volume": 707090.0}, {"date": "2022-11-17", "close": 0.18, "volume": 235632.0}, {"date": "2022-11-18", "close": 0.18, "volume": 202594.0}, {"date": "2022-11-21", "close": 0.16, "volume": 289943.0}, {"date": "2022-11-22", "close": 0.17, "volume": 61161.0}, {"date": "2022-11-23", "close": 0.17, "volume": 334987.0}, {"date": "2022-11-24", "close": 0.18, "volume": 2513318.0}, {"date": "2022-11-25", "close": 0.175, "volume": 86643.0}, {"date": "2022-11-28", "close": 0.17, "volume": 175042.0}, {"date": "2022-11-29", "close": 0.185, "volume": 819307.0}, {"date": "2022-11-30", "close": 0.23, "volume": 2144546.0}, {"date": "2022-12-01", "close": 0.22, "volume": 1066791.0}, {"date": "2022-12-02", "close": 0.245, "volume": 1671960.0}, {"date": "2022-12-05", "close": 0.245, "volume": 475885.0}, {"date": "2022-12-06", "close": 0.21, "volume": 997784.0}, {"date": "2022-12-07", "close": 0.215, "volume": 191787.0}, {"date": "2022-12-08", "close": 0.205, "volume": 252312.0}, {"date": "2022-12-09", "close": 0.205, "volume": 135353.0}, {"date": "2022-12-12", "close": 0.2, "volume": 225223.0}, {"date": "2022-12-13", "close": 0.195, "volume": 279053.0}, {"date": "2022-12-14", "close": 0.185, "volume": 218058.0}, {"date": "2022-12-15", "close": 0.185, "volume": 317117.0}, {"date": "2022-12-16", "close": 0.175, "volume": 326977.0}, {"date": "2022-12-19", "close": 0.17, "volume": 149060.0}, {"date": "2022-12-20", "close": 0.17, "volume": 214756.0}, {"date": "2022-12-21", "close": 0.195, "volume": 226237.0}, {"date": "2022-12-22", "close": 0.2, "volume": 245166.0}, {"date": "2022-12-23", "close": 0.22, "volume": 258565.0}, {"date": "2022-12-28", "close": 0.21, "volume": 54258.0}, {"date": "2022-12-29", "close": 0.24, "volume": 610799.0}, {"date": "2022-12-30", "close": 0.245, "volume": 356428.0}, {"date": "2023-01-03", "close": 0.245, "volume": 420225.0}, {"date": "2023-01-04", "close": 0.225, "volume": 201362.0}, {"date": "2023-01-05", "close": 0.235, "volume": 161469.0}, {"date": "2023-01-06", "close": 0.25, "volume": 326344.0}, {"date": "2023-01-09", "close": 0.245, "volume": 269002.0}, {"date": "2023-01-10", "close": 0.225, "volume": 154484.0}, {"date": "2023-01-11", "close": 0.21, "volume": 351115.0}, {"date": "2023-01-12", "close": 0.23, "volume": 397348.0}, {"date": "2023-01-13", "close": 0.26, "volume": 707531.0}, {"date": "2023-01-16", "close": 0.25, "volume": 1148647.0}, {"date": "2023-01-17", "close": 0.26, "volume": 258082.0}, {"date": "2023-01-18", "close": 0.25, "volume": 178336.0}, {"date": "2023-01-19", "close": 0.265, "volume": 106375.0}, {"date": "2023-01-20", "close": 0.255, "volume": 290322.0}, {"date": "2023-01-23", "close": 0.26, "volume": 359152.0}, {"date": "2023-01-24", "close": 0.25, "volume": 118232.0}, {"date": "2023-01-25", "close": 0.255, "volume": 811306.0}, {"date": "2023-01-27", "close": 0.255, "volume": 78603.0}, {"date": "2023-01-30", "close": 0.26, "volume": 116920.0}, {"date": "2023-01-31", "close": 0.26, "volume": 363653.0}, {"date": "2023-02-01", "close": 0.285, "volume": 704621.0}, {"date": "2023-02-02", "close": 0.315, "volume": 1302247.0}, {"date": "2023-02-03", "close": 0.3, "volume": 718118.0}, {"date": "2023-02-06", "close": 0.285, "volume": 493829.0}, {"date": "2023-02-07", "close": 0.275, "volume": 242817.0}, {"date": "2023-02-08", "close": 0.295, "volume": 528770.0}, {"date": "2023-02-09", "close": 0.295, "volume": 220259.0}, {"date": "2023-02-10", "close": 0.29, "volume": 204091.0}, {"date": "2023-02-13", "close": 0.28, "volume": 211588.0}, {"date": "2023-02-14", "close": 0.285, "volume": 330449.0}, {"date": "2023-02-15", "close": 0.275, "volume": 304489.0}, {"date": "2023-02-16", "close": 0.255, "volume": 571882.0}, {"date": "2023-02-17", "close": 0.245, "volume": 186227.0}, {"date": "2023-02-20", "close": 0.25, "volume": 66450.0}, {"date": "2023-02-21", "close": 0.25, "volume": 131144.0}, {"date": "2023-02-22", "close": 0.24, "volume": 128657.0}, {"date": "2023-02-23", "close": 0.25, "volume": 329007.0}, {"date": "2023-02-24", "close": 0.255, "volume": 168518.0}, {"date": "2023-02-27", "close": 0.215, "volume": 330569.0}, {"date": "2023-02-28", "close": 0.23, "volume": 74455.0}, {"date": "2023-03-01", "close": 0.22, "volume": 440313.0}, {"date": "2023-03-02", "close": 0.23, "volume": 50622.0}, {"date": "2023-03-03", "close": 0.225, "volume": 55003.0}, {"date": "2023-03-06", "close": 0.235, "volume": 275028.0}, {"date": "2023-03-07", "close": 0.225, "volume": 119565.0}, {"date": "2023-03-08", "close": 0.22, "volume": 131285.0}, {"date": "2023-03-09", "close": 0.205, "volume": 312066.0}, {"date": "2023-03-10", "close": 0.19, "volume": 397272.0}, {"date": "2023-03-13", "close": 0.19, "volume": 392003.0}, {"date": "2023-03-14", "close": 0.19, "volume": 234093.0}, {"date": "2023-03-15", "close": 0.195, "volume": 256863.0}, {"date": "2023-03-16", "close": 0.17, "volume": 541630.0}, {"date": "2023-03-17", "close": 0.19, "volume": 248948.0}, {"date": "2023-03-20", "close": 0.1775, "volume": 154051.0}, {"date": "2023-03-21", "close": 0.185, "volume": 257794.0}, {"date": "2023-03-22", "close": 0.18, "volume": 271146.0}, {"date": "2023-03-24", "close": 0.18, "volume": 164290.0}, {"date": "2023-03-27", "close": 0.19, "volume": 131110.0}, {"date": "2023-03-28", "close": 0.185, "volume": 46825.0}, {"date": "2023-03-29", "close": 0.185, "volume": 263069.0}, {"date": "2023-03-30", "close": 0.19, "volume": 218589.0}, {"date": "2023-03-31", "close": 0.19, "volume": 90073.0}, {"date": "2023-04-03", "close": 0.18, "volume": 141043.0}, {"date": "2023-04-04", "close": 0.18, "volume": 184507.0}, {"date": "2023-04-05", "close": 0.185, "volume": 242611.0}, {"date": "2023-04-06", "close": 0.17, "volume": 209130.0}, {"date": "2023-04-11", "close": 0.175, "volume": 17630.0}, {"date": "2023-04-12", "close": 0.17, "volume": 583780.0}, {"date": "2023-04-13", "close": 0.165, "volume": 191574.0}, {"date": "2023-04-14", "close": 0.17, "volume": 293386.0}, {"date": "2023-04-17", "close": 0.16, "volume": 492730.0}, {"date": "2023-04-18", "close": 0.15, "volume": 869731.0}, {"date": "2023-04-19", "close": 0.16, "volume": 612902.0}, {"date": "2023-04-20", "close": 0.16, "volume": 169684.0}, {"date": "2023-04-21", "close": 0.16, "volume": 11437.0}, {"date": "2023-04-24", "close": 0.155, "volume": 311391.0}, {"date": "2023-04-26", "close": 0.15, "volume": 457961.0}, {"date": "2023-04-27", "close": 0.1475, "volume": 218946.0}, {"date": "2023-04-28", "close": 0.145, "volume": 82495.0}, {"date": "2023-05-01", "close": 0.135, "volume": 370763.0}, {"date": "2023-05-02", "close": 0.1375, "volume": 193018.0}, {"date": "2023-05-03", "close": 0.14, "volume": 294011.0}, {"date": "2023-05-04", "close": 0.125, "volume": 547848.0}, {"date": "2023-05-05", "close": 0.135, "volume": 255967.0}, {"date": "2023-05-08", "close": 0.135, "volume": 236762.0}, {"date": "2023-05-09", "close": 0.125, "volume": 451799.0}, {"date": "2023-05-10", "close": 0.135, "volume": 798832.0}, {"date": "2023-05-11", "close": 0.135, "volume": 354726.0}, {"date": "2023-05-12", "close": 0.13, "volume": 248193.0}, {"date": "2023-05-15", "close": 0.135, "volume": 346674.0}, {"date": "2023-05-16", "close": 0.125, "volume": 78539.0}, {"date": "2023-05-17", "close": 0.125, "volume": 45786.0}, {"date": "2023-05-18", "close": 0.12, "volume": 384189.0}, {"date": "2023-05-19", "close": 0.1275, "volume": 1197847.0}, {"date": "2023-05-22", "close": 0.1425, "volume": 1171828.0}, {"date": "2023-05-23", "close": 0.125, "volume": 239277.0}, {"date": "2023-05-24", "close": 0.13, "volume": 420162.0}, {"date": "2023-05-25", "close": 0.16, "volume": 1055499.0}, {"date": "2023-05-26", "close": 0.17, "volume": 1337376.0}, {"date": "2023-05-29", "close": 0.165, "volume": 563890.0}, {"date": "2023-05-30", "close": 0.175, "volume": 78069.0}, {"date": "2023-05-31", "close": 0.13, "volume": 1769953.0}, {"date": "2023-06-01", "close": 0.135, "volume": 845724.0}, {"date": "2023-06-02", "close": 0.13, "volume": 164216.0}, {"date": "2023-06-05", "close": 0.135, "volume": 298151.0}, {"date": "2023-06-06", "close": 0.125, "volume": 154081.0}, {"date": "2023-06-07", "close": 0.125, "volume": 63702.0}, {"date": "2023-06-08", "close": 0.115, "volume": 641623.0}, {"date": "2023-06-09", "close": 0.13, "volume": 727559.0}, {"date": "2023-06-13", "close": 0.115, "volume": 647270.0}, {"date": "2023-06-14", "close": 0.115, "volume": 493275.0}, {"date": "2023-06-15", "close": 0.115, "volume": 451694.0}, {"date": "2023-06-16", "close": 0.115, "volume": 235336.0}, {"date": "2023-06-19", "close": 0.11, "volume": 238414.0}, {"date": "2023-06-20", "close": 0.105, "volume": 273144.0}, {"date": "2023-06-21", "close": 0.105, "volume": 184468.0}, {"date": "2023-06-22", "close": 0.12, "volume": 491765.0}, {"date": "2023-06-23", "close": 0.115, "volume": 319570.0}, {"date": "2023-06-28", "close": 0.11, "volume": 2066216.0}, {"date": "2023-06-29", "close": 0.105, "volume": 934846.0}, {"date": "2023-06-30", "close": 0.11, "volume": 469311.0}, {"date": "2023-07-03", "close": 0.115, "volume": 135177.0}, {"date": "2023-07-04", "close": 0.11, "volume": 994840.0}, {"date": "2023-07-05", "close": 0.097, "volume": 1726502.0}, {"date": "2023-07-06", "close": 0.094, "volume": 2019790.0}, {"date": "2023-07-07", "close": 0.093, "volume": 427118.0}, {"date": "2023-07-10", "close": 0.09, "volume": 1223163.0}, {"date": "2023-07-11", "close": 0.091, "volume": 736185.0}, {"date": "2023-07-12", "close": 0.09, "volume": 1253031.0}, {"date": "2023-07-13", "close": 0.093, "volume": 337006.0}, {"date": "2023-07-14", "close": 0.091, "volume": 272637.0}, {"date": "2023-07-17", "close": 0.09, "volume": 654762.0}, {"date": "2023-07-18", "close": 0.09, "volume": 752960.0}, {"date": "2023-07-19", "close": 0.091, "volume": 415330.0}, {"date": "2023-07-20", "close": 0.091, "volume": 876676.0}, {"date": "2023-07-21", "close": 0.091, "volume": 434598.0}, {"date": "2023-07-24", "close": 0.09, "volume": 594385.0}, {"date": "2023-07-25", "close": 0.088, "volume": 740462.0}, {"date": "2023-07-26", "close": 0.088, "volume": 71402.0}, {"date": "2023-07-27", "close": 0.089, "volume": 205750.0}, {"date": "2023-07-28", "close": 0.087, "volume": 686694.0}, {"date": "2023-07-31", "close": 0.085, "volume": 631470.0}, {"date": "2023-08-01", "close": 0.084, "volume": 523371.0}, {"date": "2023-08-02", "close": 0.086, "volume": 598047.0}, {"date": "2023-08-03", "close": 0.086, "volume": 20000.0}, {"date": "2023-08-04", "close": 0.085, "volume": 9000.0}, {"date": "2023-08-07", "close": 0.083, "volume": 270177.0}, {"date": "2023-08-08", "close": 0.089, "volume": 394778.0}, {"date": "2023-08-09", "close": 0.086, "volume": 64726.0}, {"date": "2023-08-10", "close": 0.09, "volume": 833410.0}, {"date": "2023-08-11", "close": 0.084, "volume": 560645.0}, {"date": "2023-08-14", "close": 0.09, "volume": 552565.0}, {"date": "2023-08-15", "close": 0.085, "volume": 166173.0}, {"date": "2023-08-16", "close": 0.087, "volume": 534852.0}, {"date": "2023-08-17", "close": 0.088, "volume": 382011.0}, {"date": "2023-08-18", "close": 0.086, "volume": 377492.0}, {"date": "2023-08-21", "close": 0.085, "volume": 262058.0}, {"date": "2023-08-22", "close": 0.087, "volume": 79068.0}, {"date": "2023-08-23", "close": 0.086, "volume": 720824.0}, {"date": "2023-08-25", "close": 0.081, "volume": 162785.0}, {"date": "2023-08-28", "close": 0.085, "volume": 38146.0}, {"date": "2023-08-29", "close": 0.079, "volume": 933140.0}, {"date": "2023-08-30", "close": 0.078, "volume": 106130.0}, {"date": "2023-08-31", "close": 0.076, "volume": 80294.0}, {"date": "2023-09-01", "close": 0.077, "volume": 29883.0}, {"date": "2023-09-04", "close": 0.076, "volume": 127232.0}, {"date": "2023-09-05", "close": 0.078, "volume": 99598.0}, {"date": "2023-09-06", "close": 0.076, "volume": 111760.0}, {"date": "2023-09-07", "close": 0.0755, "volume": 71813.0}, {"date": "2023-09-08", "close": 0.072, "volume": 292869.0}, {"date": "2023-09-11", "close": 0.072, "volume": 89998.0}, {"date": "2023-09-12", "close": 0.072, "volume": 11.0}, {"date": "2023-09-13", "close": 0.072, "volume": 23405.0}, {"date": "2023-09-15", "close": 0.07, "volume": 134018.0}, {"date": "2023-09-18", "close": 0.071, "volume": 14011.0}, {"date": "2023-09-19", "close": 0.074, "volume": 153602.0}, {"date": "2023-09-20", "close": 0.075, "volume": 603793.0}, {"date": "2023-09-21", "close": 0.075, "volume": 23134.0}, {"date": "2023-09-22", "close": 0.07, "volume": 157281.0}, {"date": "2023-09-25", "close": 0.074, "volume": 500287.0}, {"date": "2023-09-26", "close": 0.073, "volume": 2662.0}, {"date": "2023-09-27", "close": 0.076, "volume": 224105.0}, {"date": "2023-09-28", "close": 0.07, "volume": 489829.0}, {"date": "2023-10-02", "close": 0.075, "volume": 311173.0}, {"date": "2023-10-03", "close": 0.071, "volume": 200222.0}, {"date": "2023-10-04", "close": 0.072, "volume": 72870.0}, {"date": "2023-10-05", "close": 0.075, "volume": 390286.0}, {"date": "2023-10-06", "close": 0.075, "volume": 99322.0}, {"date": "2023-10-09", "close": 0.073, "volume": 49616.0}, {"date": "2023-10-10", "close": 0.073, "volume": 20377.0}, {"date": "2023-10-11", "close": 0.069, "volume": 370422.0}, {"date": "2023-10-12", "close": 0.069, "volume": 226450.0}, {"date": "2023-10-13", "close": 0.068, "volume": 121583.0}, {"date": "2023-10-16", "close": 0.07, "volume": 116719.0}, {"date": "2023-10-17", "close": 0.07, "volume": 199824.0}, {"date": "2023-10-18", "close": 0.07, "volume": 41142.0}, {"date": "2023-10-19", "close": 0.068, "volume": 20000.0}, {"date": "2023-10-20", "close": 0.069, "volume": 162893.0}, {"date": "2023-10-23", "close": 0.072, "volume": 109095.0}, {"date": "2023-10-24", "close": 0.071, "volume": 23350.0}, {"date": "2023-10-25", "close": 0.073, "volume": 4033.0}, {"date": "2023-10-26", "close": 0.073, "volume": 26376.0}, {"date": "2023-10-27", "close": 0.074, "volume": 139642.0}, {"date": "2023-10-30", "close": 0.07, "volume": 444197.0}, {"date": "2023-10-31", "close": 0.068, "volume": 507515.0}, {"date": "2023-11-01", "close": 0.067, "volume": 211484.0}, {"date": "2023-11-02", "close": 0.068, "volume": 124198.0}, {"date": "2023-11-03", "close": 0.067, "volume": 33918.0}, {"date": "2023-11-06", "close": 0.068, "volume": 794148.0}, {"date": "2023-11-07", "close": 0.068, "volume": 54285.0}, {"date": "2023-11-08", "close": 0.068, "volume": 51948.0}, {"date": "2023-11-09", "close": 0.068, "volume": 61238.0}, {"date": "2023-11-10", "close": 0.068, "volume": 186838.0}, {"date": "2023-11-13", "close": 0.068, "volume": 8611.0}, {"date": "2023-11-14", "close": 0.069, "volume": 141094.0}, {"date": "2023-11-15", "close": 0.069, "volume": 607674.0}, {"date": "2023-11-16", "close": 0.069, "volume": 180061.0}, {"date": "2023-11-17", "close": 0.068, "volume": 424315.0}, {"date": "2023-11-20", "close": 0.0655, "volume": 72357.0}, {"date": "2023-11-21", "close": 0.066, "volume": 12552.0}, {"date": "2023-11-22", "close": 0.061, "volume": 978055.0}, {"date": "2023-11-23", "close": 0.055, "volume": 240362.0}, {"date": "2023-11-24", "close": 0.051, "volume": 893911.0}, {"date": "2023-11-27", "close": 0.054, "volume": 146775.0}, {"date": "2023-11-28", "close": 0.049, "volume": 221423.0}, {"date": "2023-11-29", "close": 0.052, "volume": 135585.0}, {"date": "2023-11-30", "close": 0.056, "volume": 181174.0}, {"date": "2023-12-01", "close": 0.051, "volume": 443365.0}, {"date": "2023-12-04", "close": 0.059, "volume": 354192.0}, {"date": "2023-12-05", "close": 0.054, "volume": 195893.0}, {"date": "2023-12-06", "close": 0.05, "volume": 354580.0}, {"date": "2023-12-07", "close": 0.05, "volume": 34127.0}, {"date": "2023-12-08", "close": 0.051, "volume": 363294.0}, {"date": "2023-12-11", "close": 0.05, "volume": 118685.0}, {"date": "2023-12-12", "close": 0.047, "volume": 940369.0}, {"date": "2023-12-13", "close": 0.05, "volume": 238645.0}, {"date": "2023-12-14", "close": 0.047, "volume": 267972.0}, {"date": "2023-12-15", "close": 0.045, "volume": 957754.0}, {"date": "2023-12-18", "close": 0.047, "volume": 1052751.0}, {"date": "2023-12-19", "close": 0.049, "volume": 651959.0}, {"date": "2023-12-20", "close": 0.049, "volume": 20408.0}, {"date": "2023-12-21", "close": 0.047, "volume": 44740.0}, {"date": "2023-12-22", "close": 0.047, "volume": 2917.0}, {"date": "2023-12-27", "close": 0.046, "volume": 94699.0}, {"date": "2023-12-28", "close": 0.046, "volume": 9650.0}, {"date": "2023-12-29", "close": 0.045, "volume": 476608.0}, {"date": "2024-01-02", "close": 0.042, "volume": 344328.0}, {"date": "2024-01-03", "close": 0.043, "volume": 81120.0}, {"date": "2024-01-04", "close": 0.043, "volume": 149449.0}, {"date": "2024-01-05", "close": 0.044, "volume": 197606.0}, {"date": "2024-01-08", "close": 0.045, "volume": 296215.0}, {"date": "2024-01-09", "close": 0.044, "volume": 35895.0}, {"date": "2024-01-11", "close": 0.044, "volume": 233831.0}, {"date": "2024-01-12", "close": 0.044, "volume": 52489.0}, {"date": "2024-01-15", "close": 0.043, "volume": 509855.0}, {"date": "2024-01-16", "close": 0.041, "volume": 196094.0}, {"date": "2024-01-17", "close": 0.044, "volume": 407805.0}, {"date": "2024-01-18", "close": 0.044, "volume": 25931.0}, {"date": "2024-01-19", "close": 0.044, "volume": 40000.0}, {"date": "2024-01-22", "close": 0.036, "volume": 79149.0}, {"date": "2024-01-23", "close": 0.033, "volume": 456976.0}, {"date": "2024-01-24", "close": 0.031, "volume": 314020.0}, {"date": "2024-01-25", "close": 0.033, "volume": 55066.0}, {"date": "2024-01-29", "close": 0.031, "volume": 206200.0}, {"date": "2024-01-30", "close": 0.032, "volume": 209062.0}, {"date": "2024-01-31", "close": 0.029, "volume": 1158095.0}, {"date": "2024-02-01", "close": 0.03, "volume": 731080.0}, {"date": "2024-02-02", "close": 0.029, "volume": 551725.0}, {"date": "2024-02-05", "close": 0.033, "volume": 571717.0}, {"date": "2024-02-06", "close": 0.035, "volume": 713600.0}, {"date": "2024-02-07", "close": 0.035, "volume": 121549.0}, {"date": "2024-02-08", "close": 0.033, "volume": 175434.0}, {"date": "2024-02-09", "close": 0.035, "volume": 242560.0}, {"date": "2024-02-12", "close": 0.033, "volume": 473986.0}, {"date": "2024-02-13", "close": 0.034, "volume": 286910.0}, {"date": "2024-02-14", "close": 0.03, "volume": 251173.0}, {"date": "2024-02-15", "close": 0.03, "volume": 67166.0}, {"date": "2024-02-16", "close": 0.028, "volume": 998243.0}, {"date": "2024-02-19", "close": 0.03, "volume": 992170.0}, {"date": "2024-02-20", "close": 0.03, "volume": 628039.0}, {"date": "2024-02-21", "close": 0.031, "volume": 594926.0}, {"date": "2024-02-22", "close": 0.031, "volume": 131964.0}, {"date": "2024-02-23", "close": 0.029, "volume": 108028.0}, {"date": "2024-02-26", "close": 0.03, "volume": 221480.0}, {"date": "2024-02-27", "close": 0.033, "volume": 800480.0}, {"date": "2024-02-28", "close": 0.033, "volume": 30001.0}, {"date": "2024-02-29", "close": 0.035, "volume": 590272.0}, {"date": "2024-03-01", "close": 0.035, "volume": 380836.0}, {"date": "2024-03-04", "close": 0.034, "volume": 37272.0}, {"date": "2024-03-05", "close": 0.035, "volume": 250004.0}, {"date": "2024-03-06", "close": 0.034, "volume": 159255.0}, {"date": "2024-03-07", "close": 0.035, "volume": 292610.0}, {"date": "2024-03-08", "close": 0.035, "volume": 50007.0}, {"date": "2024-03-11", "close": 0.035, "volume": 125000.0}, {"date": "2024-03-12", "close": 0.032, "volume": 293341.0}, {"date": "2024-03-13", "close": 0.034, "volume": 372164.0}, {"date": "2024-03-14", "close": 0.034, "volume": 159751.0}, {"date": "2024-03-15", "close": 0.031, "volume": 843910.0}, {"date": "2024-03-18", "close": 0.029, "volume": 291803.0}, {"date": "2024-03-19", "close": 0.03, "volume": 36473.0}, {"date": "2024-03-20", "close": 0.033, "volume": 554924.0}, {"date": "2024-03-21", "close": 0.03, "volume": 8800.0}, {"date": "2024-03-22", "close": 0.03, "volume": 20415.0}, {"date": "2024-03-25", "close": 0.03, "volume": 362615.0}, {"date": "2024-03-26", "close": 0.029, "volume": 108580.0}, {"date": "2024-03-27", "close": 0.03, "volume": 249222.0}, {"date": "2024-03-28", "close": 0.03, "volume": 1020150.0}, {"date": "2024-04-02", "close": 0.031, "volume": 56711.0}, {"date": "2024-04-03", "close": 0.03, "volume": 38333.0}, {"date": "2024-04-04", "close": 0.03, "volume": 12923.0}, {"date": "2024-04-05", "close": 0.031, "volume": 408477.0}, {"date": "2024-04-08", "close": 0.032, "volume": 507388.0}, {"date": "2024-04-09", "close": 0.032, "volume": 78527.0}, {"date": "2024-04-10", "close": 0.032, "volume": 404810.0}, {"date": "2024-04-11", "close": 0.031, "volume": 133134.0}, {"date": "2024-04-12", "close": 0.031, "volume": 191373.0}, {"date": "2024-04-15", "close": 0.031, "volume": 57416.0}, {"date": "2024-04-16", "close": 0.031, "volume": 212082.0}, {"date": "2024-04-17", "close": 0.027, "volume": 363354.0}, {"date": "2024-04-18", "close": 0.031, "volume": 218787.0}, {"date": "2024-04-19", "close": 0.031, "volume": 121209.0}, {"date": "2024-04-22", "close": 0.03, "volume": 155850.0}, {"date": "2024-04-23", "close": 0.03, "volume": 168228.0}, {"date": "2024-04-26", "close": 0.028, "volume": 324529.0}, {"date": "2024-04-29", "close": 0.028, "volume": 272240.0}, {"date": "2024-04-30", "close": 0.028, "volume": 1114311.0}, {"date": "2024-05-01", "close": 0.029, "volume": 225664.0}, {"date": "2024-05-02", "close": 0.027, "volume": 74357.0}, {"date": "2024-05-03", "close": 0.027, "volume": 129787.0}, {"date": "2024-05-06", "close": 0.029, "volume": 580337.0}, {"date": "2024-05-07", "close": 0.026, "volume": 437369.0}, {"date": "2024-05-08", "close": 0.027, "volume": 56734.0}, {"date": "2024-05-09", "close": 0.026, "volume": 951734.0}, {"date": "2024-05-10", "close": 0.026, "volume": 793114.0}, {"date": "2024-05-13", "close": 0.025, "volume": 1415829.0}, {"date": "2024-05-14", "close": 0.03, "volume": 1433193.0}, {"date": "2024-05-15", "close": 0.036, "volume": 2986031.0}, {"date": "2024-05-16", "close": 0.036, "volume": 1000705.0}, {"date": "2024-05-17", "close": 0.033, "volume": 103840.0}, {"date": "2024-05-20", "close": 0.049, "volume": 6631961.0}, {"date": "2024-05-21", "close": 0.055, "volume": 7151695.0}, {"date": "2024-05-22", "close": 0.049, "volume": 1675230.0}, {"date": "2024-05-23", "close": 0.049, "volume": 527672.0}, {"date": "2024-05-24", "close": 0.048, "volume": 679465.0}, {"date": "2024-05-27", "close": 0.047, "volume": 444433.0}, {"date": "2024-05-28", "close": 0.049, "volume": 209264.0}, {"date": "2024-05-29", "close": 0.05, "volume": 1668190.0}, {"date": "2024-05-30", "close": 0.049, "volume": 895997.0}, {"date": "2024-05-31", "close": 0.047, "volume": 78618.0}, {"date": "2024-06-03", "close": 0.045, "volume": 389374.0}, {"date": "2024-06-04", "close": 0.041, "volume": 894398.0}, {"date": "2024-06-05", "close": 0.042, "volume": 1141806.0}, {"date": "2024-06-11", "close": 0.037, "volume": 1761903.0}, {"date": "2024-06-12", "close": 0.037, "volume": 1320926.0}, {"date": "2024-06-13", "close": 0.037, "volume": 443434.0}, {"date": "2024-06-14", "close": 0.039, "volume": 893622.0}, {"date": "2024-06-17", "close": 0.034, "volume": 3707866.0}, {"date": "2024-06-18", "close": 0.035, "volume": 2668519.0}, {"date": "2024-06-19", "close": 0.034, "volume": 1782917.0}, {"date": "2024-06-20", "close": 0.034, "volume": 1823472.0}, {"date": "2024-06-21", "close": 0.034, "volume": 663509.0}, {"date": "2024-06-24", "close": 0.032, "volume": 2671856.0}, {"date": "2024-06-25", "close": 0.033, "volume": 1861476.0}, {"date": "2024-06-26", "close": 0.029, "volume": 3260737.0}, {"date": "2024-06-27", "close": 0.028, "volume": 1708046.0}, {"date": "2024-06-28", "close": 0.029, "volume": 2190576.0}, {"date": "2024-07-02", "close": 0.028, "volume": 187700.0}, {"date": "2024-07-03", "close": 0.026, "volume": 1102922.0}, {"date": "2024-07-04", "close": 0.032, "volume": 2707189.0}, {"date": "2024-07-05", "close": 0.031, "volume": 1471802.0}, {"date": "2024-07-08", "close": 0.029, "volume": 548390.0}, {"date": "2024-07-09", "close": 0.026, "volume": 1296217.0}, {"date": "2024-07-10", "close": 0.029, "volume": 501362.0}, {"date": "2024-07-11", "close": 0.028, "volume": 496666.0}, {"date": "2024-07-12", "close": 0.029, "volume": 144444.0}, {"date": "2024-07-15", "close": 0.029, "volume": 569770.0}, {"date": "2024-07-16", "close": 0.03, "volume": 368684.0}, {"date": "2024-07-17", "close": 0.027, "volume": 1863441.0}, {"date": "2024-07-18", "close": 0.029, "volume": 336671.0}, {"date": "2024-07-19", "close": 0.028, "volume": 657384.0}, {"date": "2024-07-22", "close": 0.027, "volume": 584779.0}, {"date": "2024-07-23", "close": 0.027, "volume": 588807.0}, {"date": "2024-07-24", "close": 0.028, "volume": 92321.0}, {"date": "2024-07-25", "close": 0.027, "volume": 709651.0}, {"date": "2024-07-26", "close": 0.027, "volume": 400610.0}, {"date": "2024-07-29", "close": 0.027, "volume": 64800.0}, {"date": "2024-07-30", "close": 0.024, "volume": 2349798.0}, {"date": "2024-07-31", "close": 0.025, "volume": 674013.0}, {"date": "2024-08-01", "close": 0.024, "volume": 615661.0}, {"date": "2024-08-02", "close": 0.023, "volume": 982649.0}, {"date": "2024-08-05", "close": 0.021, "volume": 1230361.0}, {"date": "2024-08-06", "close": 0.022, "volume": 554036.0}, {"date": "2024-08-07", "close": 0.022, "volume": 89507.0}, {"date": "2024-08-08", "close": 0.022, "volume": 3074105.0}, {"date": "2024-08-09", "close": 0.023, "volume": 469364.0}, {"date": "2024-08-12", "close": 0.024, "volume": 618624.0}, {"date": "2024-08-13", "close": 0.023, "volume": 93521.0}, {"date": "2024-08-14", "close": 0.024, "volume": 451622.0}, {"date": "2024-08-15", "close": 0.025, "volume": 1397173.0}, {"date": "2024-08-16", "close": 0.022, "volume": 360497.0}, {"date": "2024-08-19", "close": 0.026, "volume": 1820275.0}, {"date": "2024-08-20", "close": 0.028, "volume": 1632608.0}, {"date": "2024-08-21", "close": 0.028, "volume": 2000806.0}, {"date": "2024-08-22", "close": 0.028, "volume": 283619.0}, {"date": "2024-08-23", "close": 0.027, "volume": 400827.0}, {"date": "2024-08-26", "close": 0.028, "volume": 1173443.0}, {"date": "2024-08-27", "close": 0.026, "volume": 111090.0}, {"date": "2024-08-28", "close": 0.026, "volume": 339683.0}, {"date": "2024-08-29", "close": 0.025, "volume": 927375.0}, {"date": "2024-08-30", "close": 0.026, "volume": 188253.0}, {"date": "2024-09-02", "close": 0.027, "volume": 162706.0}, {"date": "2024-09-03", "close": 0.026, "volume": 1299535.0}, {"date": "2024-09-04", "close": 0.026, "volume": 384547.0}, {"date": "2024-09-05", "close": 0.027, "volume": 172603.0}, {"date": "2024-09-06", "close": 0.025, "volume": 350601.0}, {"date": "2024-09-09", "close": 0.026, "volume": 103978.0}, {"date": "2024-09-10", "close": 0.027, "volume": 4143623.0}, {"date": "2024-09-11", "close": 0.028, "volume": 531370.0}, {"date": "2024-09-12", "close": 0.029, "volume": 1853279.0}, {"date": "2024-09-13", "close": 0.029, "volume": 95894.0}, {"date": "2024-09-16", "close": 0.03, "volume": 131688.0}, {"date": "2024-09-17", "close": 0.03, "volume": 74377.0}, {"date": "2024-09-18", "close": 0.03, "volume": 418649.0}, {"date": "2024-09-19", "close": 0.032, "volume": 643484.0}, {"date": "2024-09-20", "close": 0.027, "volume": 1463125.0}, {"date": "2024-09-23", "close": 0.029, "volume": 297907.0}, {"date": "2024-09-24", "close": 0.031, "volume": 164572.0}, {"date": "2024-09-25", "close": 0.029, "volume": 473256.0}, {"date": "2024-09-26", "close": 0.029, "volume": 242610.0}, {"date": "2024-09-27", "close": 0.029, "volume": 59447.0}, {"date": "2024-09-30", "close": 0.031, "volume": 152768.0}, {"date": "2024-10-01", "close": 0.032, "volume": 26633586.0}, {"date": "2024-10-02", "close": 0.034, "volume": 2492285.0}, {"date": "2024-10-03", "close": 0.034, "volume": 226256.0}, {"date": "2024-10-04", "close": 0.034, "volume": 2411162.0}, {"date": "2024-10-07", "close": 0.036, "volume": 3653332.0}, {"date": "2024-10-08", "close": 0.035, "volume": 2545131.0}, {"date": "2024-10-09", "close": 0.033, "volume": 886146.0}, {"date": "2024-10-10", "close": 0.034, "volume": 207973.0}, {"date": "2024-10-11", "close": 0.033, "volume": 1790639.0}, {"date": "2024-10-14", "close": 0.032, "volume": 898068.0}, {"date": "2024-10-15", "close": 0.033, "volume": 63006.0}, {"date": "2024-10-16", "close": 0.033, "volume": 420817.0}, {"date": "2024-10-17", "close": 0.031, "volume": 293273.0}, {"date": "2024-10-18", "close": 0.029, "volume": 962817.0}, {"date": "2024-10-21", "close": 0.031, "volume": 271803.0}, {"date": "2024-10-22", "close": 0.03, "volume": 24050.0}, {"date": "2024-10-23", "close": 0.032, "volume": 1047821.0}, {"date": "2024-10-24", "close": 0.031, "volume": 7545.0}, {"date": "2024-10-25", "close": 0.031, "volume": 130419.0}, {"date": "2024-10-28", "close": 0.03, "volume": 72901.0}, {"date": "2024-10-29", "close": 0.03, "volume": 446507.0}, {"date": "2024-10-30", "close": 0.03, "volume": 147201.0}, {"date": "2024-10-31", "close": 0.03, "volume": 161990.0}, {"date": "2024-11-01", "close": 0.029, "volume": 382289.0}, {"date": "2024-11-04", "close": 0.03, "volume": 262171.0}, {"date": "2024-11-05", "close": 0.029, "volume": 114389.0}, {"date": "2024-11-06", "close": 0.031, "volume": 1320703.0}, {"date": "2024-11-07", "close": 0.029, "volume": 676534.0}, {"date": "2024-11-08", "close": 0.029, "volume": 11466.0}, {"date": "2024-11-11", "close": 0.028, "volume": 584193.0}, {"date": "2024-11-12", "close": 0.028, "volume": 185000.0}, {"date": "2024-11-13", "close": 0.024, "volume": 535361.0}, {"date": "2024-11-14", "close": 0.027, "volume": 847964.0}, {"date": "2024-11-15", "close": 0.029, "volume": 689230.0}, {"date": "2024-11-20", "close": 0.024, "volume": 4460463.0}, {"date": "2024-11-21", "close": 0.026, "volume": 410122.0}, {"date": "2024-11-22", "close": 0.025, "volume": 1489489.0}, {"date": "2024-11-25", "close": 0.024, "volume": 3676.0}, {"date": "2024-11-26", "close": 0.022, "volume": 3299581.0}, {"date": "2024-11-27", "close": 0.022, "volume": 837530.0}, {"date": "2024-11-28", "close": 0.021, "volume": 674768.0}, {"date": "2024-11-29", "close": 0.02, "volume": 925726.0}, {"date": "2024-12-02", "close": 0.022, "volume": 3587772.0}, {"date": "2024-12-03", "close": 0.023, "volume": 1115856.0}, {"date": "2024-12-04", "close": 0.022, "volume": 133051.0}, {"date": "2024-12-05", "close": 0.021, "volume": 920564.0}, {"date": "2024-12-06", "close": 0.021, "volume": 234434.0}, {"date": "2024-12-09", "close": 0.0205, "volume": 724533.0}, {"date": "2024-12-10", "close": 0.02, "volume": 1158994.0}, {"date": "2024-12-11", "close": 0.019, "volume": 4928384.0}, {"date": "2024-12-12", "close": 0.019, "volume": 739720.0}, {"date": "2024-12-13", "close": 0.019, "volume": 283589.0}, {"date": "2024-12-16", "close": 0.018, "volume": 567979.0}, {"date": "2024-12-17", "close": 0.018, "volume": 141454.0}, {"date": "2024-12-18", "close": 0.017, "volume": 2180414.0}, {"date": "2024-12-19", "close": 0.017, "volume": 1729008.0}, {"date": "2024-12-20", "close": 0.017, "volume": 876900.0}, {"date": "2024-12-23", "close": 0.016, "volume": 930657.0}, {"date": "2024-12-24", "close": 0.016, "volume": 509182.0}, {"date": "2024-12-27", "close": 0.016, "volume": 332686.0}, {"date": "2024-12-30", "close": 0.018, "volume": 465142.0}, {"date": "2024-12-31", "close": 0.018, "volume": 30000.0}, {"date": "2025-01-02", "close": 0.022, "volume": 7823349.0}, {"date": "2025-01-03", "close": 0.024, "volume": 3800892.0}, {"date": "2025-01-06", "close": 0.026, "volume": 2771334.0}, {"date": "2025-01-07", "close": 0.025, "volume": 287460.0}, {"date": "2025-01-08", "close": 0.024, "volume": 180803.0}, {"date": "2025-01-09", "close": 0.023, "volume": 122752.0}, {"date": "2025-01-10", "close": 0.023, "volume": 240313.0}, {"date": "2025-01-13", "close": 0.023, "volume": 82257.0}, {"date": "2025-01-14", "close": 0.023, "volume": 158004.0}, {"date": "2025-01-15", "close": 0.025, "volume": 1140190.0}, {"date": "2025-01-16", "close": 0.021, "volume": 2476573.0}, {"date": "2025-01-17", "close": 0.02, "volume": 512288.0}, {"date": "2025-01-20", "close": 0.022, "volume": 42001.0}, {"date": "2025-01-21", "close": 0.018, "volume": 2539014.0}, {"date": "2025-01-22", "close": 0.018, "volume": 1707521.0}, {"date": "2025-01-23", "close": 0.018, "volume": 341638.0}, {"date": "2025-01-24", "close": 0.018, "volume": 632162.0}, {"date": "2025-01-28", "close": 0.017, "volume": 1544830.0}, {"date": "2025-01-29", "close": 0.017, "volume": 342595.0}, {"date": "2025-01-30", "close": 0.016, "volume": 163010.0}, {"date": "2025-01-31", "close": 0.017, "volume": 329751.0}, {"date": "2025-02-03", "close": 0.018, "volume": 120441.0}, {"date": "2025-02-04", "close": 0.017, "volume": 1240709.0}, {"date": "2025-02-05", "close": 0.017, "volume": 218555.0}, {"date": "2025-02-06", "close": 0.017, "volume": 309821.0}, {"date": "2025-02-07", "close": 0.017, "volume": 283752.0}, {"date": "2025-02-10", "close": 0.02, "volume": 566653.0}, {"date": "2025-02-11", "close": 0.02, "volume": 240305.0}, {"date": "2025-02-12", "close": 0.02, "volume": 5000.0}, {"date": "2025-02-13", "close": 0.019, "volume": 691330.0}, {"date": "2025-02-14", "close": 0.021, "volume": 347421.0}, {"date": "2025-02-17", "close": 0.02, "volume": 919492.0}, {"date": "2025-02-18", "close": 0.02, "volume": 250000.0}, {"date": "2025-02-19", "close": 0.02, "volume": 796380.0}, {"date": "2025-02-20", "close": 0.021, "volume": 1494438.0}, {"date": "2025-02-21", "close": 0.021, "volume": 724387.0}, {"date": "2025-02-24", "close": 0.02, "volume": 202455.0}, {"date": "2025-02-26", "close": 0.02, "volume": 231744.0}, {"date": "2025-02-27", "close": 0.019, "volume": 1595570.0}, {"date": "2025-02-28", "close": 0.018, "volume": 50000.0}, {"date": "2025-03-03", "close": 0.018, "volume": 750000.0}, {"date": "2025-03-04", "close": 0.018, "volume": 338742.0}, {"date": "2025-03-05", "close": 0.0175, "volume": 230723.0}, {"date": "2025-03-06", "close": 0.017, "volume": 199082.0}, {"date": "2025-03-07", "close": 0.019, "volume": 217591.0}, {"date": "2025-03-10", "close": 0.017, "volume": 266011.0}, {"date": "2025-03-11", "close": 0.016, "volume": 820000.0}, {"date": "2025-03-12", "close": 0.016, "volume": 218630.0}, {"date": "2025-03-13", "close": 0.016, "volume": 68000.0}, {"date": "2025-03-14", "close": 0.016, "volume": 112679.0}, {"date": "2025-03-17", "close": 0.016, "volume": 208429.0}, {"date": "2025-03-18", "close": 0.016, "volume": 101745.0}, {"date": "2025-03-19", "close": 0.016, "volume": 332000.0}, {"date": "2025-03-20", "close": 0.017, "volume": 480057.0}, {"date": "2025-03-21", "close": 0.018, "volume": 272687.0}, {"date": "2025-03-24", "close": 0.018, "volume": 11052.0}, {"date": "2025-03-26", "close": 0.018, "volume": 50327.0}, {"date": "2025-03-27", "close": 0.016, "volume": 290103.0}, {"date": "2025-03-28", "close": 0.017, "volume": 426968.0}, {"date": "2025-03-31", "close": 0.017, "volume": 501170.0}, {"date": "2025-04-01", "close": 0.017, "volume": 364588.0}, {"date": "2025-04-02", "close": 0.016, "volume": 566687.0}, {"date": "2025-04-03", "close": 0.016, "volume": 580665.0}, {"date": "2025-04-04", "close": 0.016, "volume": 133000.0}, {"date": "2025-04-07", "close": 0.014, "volume": 2108542.0}, {"date": "2025-04-08", "close": 0.017, "volume": 1377746.0}, {"date": "2025-04-09", "close": 0.016, "volume": 48937.0}, {"date": "2025-04-10", "close": 0.015, "volume": 627344.0}, {"date": "2025-04-11", "close": 0.014, "volume": 246601.0}, {"date": "2025-04-14", "close": 0.014, "volume": 45802.0}, {"date": "2025-04-15", "close": 0.014, "volume": 939206.0}, {"date": "2025-04-16", "close": 0.015, "volume": 398929.0}, {"date": "2025-04-17", "close": 0.013, "volume": 4233362.0}, {"date": "2025-04-22", "close": 0.014, "volume": 391078.0}, {"date": "2025-04-23", "close": 0.015, "volume": 823042.0}, {"date": "2025-04-24", "close": 0.012, "volume": 811947.0}, {"date": "2025-04-28", "close": 0.014, "volume": 118705.0}, {"date": "2025-04-29", "close": 0.013, "volume": 408346.0}, {"date": "2025-04-30", "close": 0.013, "volume": 15000.0}, {"date": "2025-05-01", "close": 0.012, "volume": 19012.0}, {"date": "2025-05-02", "close": 0.013, "volume": 365000.0}, {"date": "2025-05-05", "close": 0.0135, "volume": 302991.0}, {"date": "2025-05-06", "close": 0.013, "volume": 283694.0}, {"date": "2025-05-07", "close": 0.011, "volume": 1202517.0}, {"date": "2025-05-08", "close": 0.012, "volume": 226068.0}, {"date": "2025-05-09", "close": 0.011, "volume": 201772.0}, {"date": "2025-05-12", "close": 0.011, "volume": 40000.0}, {"date": "2025-05-13", "close": 0.011, "volume": 209334.0}, {"date": "2025-05-14", "close": 0.011, "volume": 10000.0}, {"date": "2025-05-15", "close": 0.012, "volume": 149328.0}, {"date": "2025-05-16", "close": 0.012, "volume": 212500.0}, {"date": "2025-05-19", "close": 0.012, "volume": 353277.0}, {"date": "2025-05-20", "close": 0.012, "volume": 242481.0}, {"date": "2025-05-21", "close": 0.011, "volume": 101000.0}, {"date": "2025-05-22", "close": 0.011, "volume": 1225308.0}, {"date": "2025-05-23", "close": 0.011, "volume": 609407.0}, {"date": "2025-05-26", "close": 0.012, "volume": 854000.0}, {"date": "2025-05-27", "close": 0.012, "volume": 455000.0}, {"date": "2025-05-28", "close": 0.012, "volume": 1819553.0}, {"date": "2025-05-29", "close": 0.012, "volume": 755511.0}, {"date": "2025-05-30", "close": 0.013, "volume": 118226.0}, {"date": "2025-06-02", "close": 0.012, "volume": 84055.0}, {"date": "2025-06-03", "close": 0.011, "volume": 1707300.0}, {"date": "2025-06-04", "close": 0.012, "volume": 365694.0}, {"date": "2025-06-05", "close": 0.012, "volume": 202399.0}, {"date": "2025-06-06", "close": 0.013, "volume": 1534949.0}, {"date": "2025-06-10", "close": 0.014, "volume": 2743609.0}, {"date": "2025-06-11", "close": 0.012, "volume": 1715456.0}, {"date": "2025-06-12", "close": 0.0125, "volume": 277000.0}, {"date": "2025-06-13", "close": 0.012, "volume": 68973.0}, {"date": "2025-06-16", "close": 0.012, "volume": 1472980.0}, {"date": "2025-06-17", "close": 0.012, "volume": 534392.0}, {"date": "2025-06-18", "close": 0.012, "volume": 184737.0}, {"date": "2025-06-19", "close": 0.012, "volume": 110309.0}, {"date": "2025-06-20", "close": 0.011, "volume": 712683.0}, {"date": "2025-06-23", "close": 0.011, "volume": 703326.0}, {"date": "2025-06-24", "close": 0.011, "volume": 2355295.0}, {"date": "2025-06-25", "close": 0.0105, "volume": 1490854.0}, {"date": "2025-06-26", "close": 0.01, "volume": 850045.0}, {"date": "2025-06-27", "close": 0.01, "volume": 73000.0}, {"date": "2025-06-30", "close": 0.0105, "volume": 804910.0}, {"date": "2025-07-01", "close": 0.011, "volume": 670009.0}, {"date": "2025-07-02", "close": 0.011, "volume": 285459.0}, {"date": "2025-07-03", "close": 0.011, "volume": 539878.0}, {"date": "2025-07-04", "close": 0.0105, "volume": 3408183.0}, {"date": "2025-07-07", "close": 0.011, "volume": 711267.0}, {"date": "2025-07-08", "close": 0.014, "volume": 2976230.0}, {"date": "2025-07-09", "close": 0.014, "volume": 55725.0}, {"date": "2025-07-10", "close": 0.012, "volume": 3047091.0}, {"date": "2025-07-11", "close": 0.014, "volume": 4107254.0}, {"date": "2025-07-14", "close": 0.018, "volume": 13190689.0}, {"date": "2025-07-15", "close": 0.016, "volume": 4430636.0}, {"date": "2025-07-16", "close": 0.019, "volume": 1798622.0}, {"date": "2025-07-17", "close": 0.019, "volume": 6100307.0}, {"date": "2025-07-18", "close": 0.02, "volume": 4154001.0}, {"date": "2025-07-21", "close": 0.018, "volume": 1058455.0}, {"date": "2025-07-22", "close": 0.018, "volume": 1120978.0}, {"date": "2025-07-23", "close": 0.019, "volume": 321671.0}, {"date": "2025-07-24", "close": 0.017, "volume": 647777.0}, {"date": "2025-07-28", "close": 0.017, "volume": 706855.0}, {"date": "2025-07-29", "close": 0.017, "volume": 1218752.0}, {"date": "2025-08-04", "close": 0.014, "volume": 2545860.0}, {"date": "2025-08-05", "close": 0.015, "volume": 318333.0}, {"date": "2025-08-06", "close": 0.015, "volume": 33000.0}, {"date": "2025-08-07", "close": 0.015, "volume": 1473981.0}, {"date": "2025-08-08", "close": 0.014, "volume": 3108087.0}, {"date": "2025-08-11", "close": 0.013, "volume": 6998367.0}, {"date": "2025-08-12", "close": 0.0135, "volume": 590000.0}, {"date": "2025-08-13", "close": 0.014, "volume": 3745410.0}, {"date": "2025-08-14", "close": 0.013, "volume": 889608.0}, {"date": "2025-08-15", "close": 0.0125, "volume": 819839.0}, {"date": "2025-08-18", "close": 0.013, "volume": 2015709.0}, {"date": "2025-08-19", "close": 0.013, "volume": 51059.0}, {"date": "2025-08-20", "close": 0.014, "volume": 862504.0}, {"date": "2025-08-21", "close": 0.014, "volume": 885583.0}, {"date": "2025-08-22", "close": 0.014, "volume": 560167.0}, {"date": "2025-08-25", "close": 0.014, "volume": 596112.0}, {"date": "2025-08-26", "close": 0.014, "volume": 388882.0}, {"date": "2025-08-27", "close": 0.013, "volume": 787179.0}, {"date": "2025-08-28", "close": 0.016, "volume": 4864759.0}, {"date": "2025-08-29", "close": 0.015, "volume": 1836885.0}, {"date": "2025-09-01", "close": 0.017, "volume": 671733.0}, {"date": "2025-09-02", "close": 0.016, "volume": 805375.0}, {"date": "2025-09-03", "close": 0.015, "volume": 1298805.0}, {"date": "2025-09-04", "close": 0.015, "volume": 360301.0}, {"date": "2025-09-05", "close": 0.014, "volume": 1287975.0}, {"date": "2025-09-08", "close": 0.0145, "volume": 514957.0}, {"date": "2025-09-09", "close": 0.016, "volume": 858421.0}, {"date": "2025-09-10", "close": 0.017, "volume": 3402981.0}, {"date": "2025-09-11", "close": 0.016, "volume": 2137653.0}, {"date": "2025-09-12", "close": 0.017, "volume": 1714453.0}, {"date": "2025-09-15", "close": 0.017, "volume": 750558.0}, {"date": "2025-09-16", "close": 0.017, "volume": 2950223.0}, {"date": "2025-09-17", "close": 0.017, "volume": 285744.0}, {"date": "2025-09-18", "close": 0.017, "volume": 713492.0}, {"date": "2025-09-19", "close": 0.019, "volume": 1924659.0}, {"date": "2025-09-22", "close": 0.018, "volume": 2594549.0}, {"date": "2025-09-23", "close": 0.019, "volume": 1539524.0}, {"date": "2025-09-24", "close": 0.02, "volume": 3363162.0}, {"date": "2025-09-25", "close": 0.021, "volume": 1954180.0}, {"date": "2025-09-26", "close": 0.021, "volume": 2547976.0}, {"date": "2025-09-29", "close": 0.022, "volume": 6877468.0}, {"date": "2025-09-30", "close": 0.023, "volume": 7676363.0}, {"date": "2025-10-01", "close": 0.021, "volume": 2720873.0}, {"date": "2025-10-02", "close": 0.023, "volume": 3285872.0}, {"date": "2025-10-03", "close": 0.024, "volume": 2751457.0}, {"date": "2025-10-06", "close": 0.023, "volume": 1502268.0}, {"date": "2025-10-07", "close": 0.025, "volume": 879356.0}, {"date": "2025-10-08", "close": 0.024, "volume": 1245295.0}, {"date": "2025-10-09", "close": 0.022, "volume": 1203406.0}, {"date": "2025-10-10", "close": 0.022, "volume": 790694.0}, {"date": "2025-10-13", "close": 0.022, "volume": 1166780.0}, {"date": "2025-10-14", "close": 0.022, "volume": 6715644.0}, {"date": "2025-10-15", "close": 0.02, "volume": 1577021.0}, {"date": "2025-10-16", "close": 0.021, "volume": 411763.0}, {"date": "2025-10-17", "close": 0.021, "volume": 2921282.0}, {"date": "2025-10-20", "close": 0.02, "volume": 816725.0}, {"date": "2025-10-21", "close": 0.018, "volume": 1758613.0}, {"date": "2025-10-22", "close": 0.018, "volume": 1565097.0}, {"date": "2025-10-23", "close": 0.018, "volume": 827231.0}, {"date": "2025-10-24", "close": 0.018, "volume": 417122.0}, {"date": "2025-10-27", "close": 0.017, "volume": 911102.0}, {"date": "2025-10-28", "close": 0.016, "volume": 2494735.0}, {"date": "2025-10-29", "close": 0.016, "volume": 1141598.0}, {"date": "2025-10-31", "close": 0.018, "volume": 3371734.0}, {"date": "2025-11-03", "close": 0.018, "volume": 991830.0}, {"date": "2025-11-04", "close": 0.018, "volume": 295490.0}, {"date": "2025-11-05", "close": 0.018, "volume": 2160390.0}, {"date": "2025-11-06", "close": 0.017, "volume": 291984.0}, {"date": "2025-11-07", "close": 0.017, "volume": 9078.0}, {"date": "2025-11-10", "close": 0.017, "volume": 841515.0}, {"date": "2025-11-11", "close": 0.017, "volume": 1420132.0}, {"date": "2025-11-12", "close": 0.017, "volume": 228983.0}, {"date": "2025-11-13", "close": 0.017, "volume": 659400.0}, {"date": "2025-11-14", "close": 0.019, "volume": 1732061.0}, {"date": "2025-11-17", "close": 0.017, "volume": 1430748.0}, {"date": "2025-11-18", "close": 0.017, "volume": 488950.0}, {"date": "2025-11-20", "close": 0.016, "volume": 1072960.0}, {"date": "2025-11-21", "close": 0.013, "volume": 2545974.0}, {"date": "2025-11-24", "close": 0.013, "volume": 3023955.0}, {"date": "2025-11-25", "close": 0.014, "volume": 286226.0}, {"date": "2025-11-26", "close": 0.014, "volume": 1419007.0}, {"date": "2025-11-27", "close": 0.0135, "volume": 399877.0}, {"date": "2025-11-28", "close": 0.013, "volume": 366616.0}, {"date": "2025-12-01", "close": 0.015, "volume": 2300197.0}, {"date": "2025-12-02", "close": 0.014, "volume": 374733.0}, {"date": "2025-12-03", "close": 0.013, "volume": 680731.0}, {"date": "2025-12-04", "close": 0.013, "volume": 24930.0}, {"date": "2025-12-05", "close": 0.013, "volume": 1293996.0}, {"date": "2025-12-08", "close": 0.014, "volume": 688632.0}, {"date": "2025-12-09", "close": 0.013, "volume": 6174.0}, {"date": "2025-12-10", "close": 0.013, "volume": 156769.0}, {"date": "2025-12-11", "close": 0.013, "volume": 863687.0}, {"date": "2025-12-12", "close": 0.013, "volume": 325237.0}, {"date": "2025-12-15", "close": 0.013, "volume": 224288.0}, {"date": "2025-12-16", "close": 0.013, "volume": 400133.0}, {"date": "2025-12-17", "close": 0.014, "volume": 4804569.0}, {"date": "2025-12-18", "close": 0.014, "volume": 25255.0}, {"date": "2025-12-19", "close": 0.014, "volume": 27357.0}, {"date": "2025-12-22", "close": 0.014, "volume": 274513.0}, {"date": "2025-12-23", "close": 0.017, "volume": 3140009.0}, {"date": "2025-12-24", "close": 0.016, "volume": 883707.0}, {"date": "2025-12-29", "close": 0.019, "volume": 2177033.0}, {"date": "2025-12-30", "close": 0.0185, "volume": 856105.0}, {"date": "2025-12-31", "close": 0.018, "volume": 257526.0}, {"date": "2026-01-02", "close": 0.017, "volume": 870192.0}, {"date": "2026-01-05", "close": 0.018, "volume": 262479.0}, {"date": "2026-01-06", "close": 0.018, "volume": 1386838.0}, {"date": "2026-01-07", "close": 0.017, "volume": 745472.0}, {"date": "2026-01-08", "close": 0.019, "volume": 2605834.0}, {"date": "2026-01-09", "close": 0.02, "volume": 2668617.0}, {"date": "2026-01-12", "close": 0.018, "volume": 1740859.0}, {"date": "2026-01-13", "close": 0.018, "volume": 573476.0}, {"date": "2026-01-14", "close": 0.018, "volume": 1954204.0}, {"date": "2026-01-15", "close": 0.017, "volume": 1274484.0}, {"date": "2026-01-16", "close": 0.018, "volume": 1560622.0}, {"date": "2026-01-19", "close": 0.019, "volume": 4057043.0}, {"date": "2026-01-20", "close": 0.019, "volume": 1476416.0}, {"date": "2026-01-21", "close": 0.017, "volume": 7135427.0}, {"date": "2026-01-22", "close": 0.016, "volume": 667388.0}, {"date": "2026-01-23", "close": 0.016, "volume": 455138.0}, {"date": "2026-01-27", "close": 0.017, "volume": 357618.0}, {"date": "2026-01-28", "close": 0.018, "volume": 2104497.0}, {"date": "2026-01-29", "close": 0.017, "volume": 158887.0}, {"date": "2026-01-30", "close": 0.016, "volume": 626330.0}, {"date": "2026-02-02", "close": 0.016, "volume": 1077063.0}, {"date": "2026-02-03", "close": 0.016, "volume": 1378000.0}, {"date": "2026-02-04", "close": 0.015, "volume": 2489833.0}, {"date": "2026-02-05", "close": 0.016, "volume": 869729.0}, {"date": "2026-02-06", "close": 0.013, "volume": 3652546.0}, {"date": "2026-02-09", "close": 0.014, "volume": 507180.0}, {"date": "2026-02-10", "close": 0.015, "volume": 263736.0}, {"date": "2026-02-11", "close": 0.014, "volume": 723142.0}, {"date": "2026-02-12", "close": 0.015, "volume": 1488174.0}, {"date": "2026-02-13", "close": 0.013, "volume": 5463981.0}, {"date": "2026-02-16", "close": 0.014, "volume": 157135.0}, {"date": "2026-02-17", "close": 0.014, "volume": 194040.0}, {"date": "2026-02-18", "close": 0.014, "volume": 192792.0}, {"date": "2026-02-19", "close": 0.013, "volume": 3964047.0}, {"date": "2026-02-20", "close": 0.014, "volume": 46170.0}, {"date": "2026-02-23", "close": 0.014, "volume": 796192.0}, {"date": "2026-02-24", "close": 0.014, "volume": 266000.0}, {"date": "2026-02-25", "close": 0.014, "volume": 734874.0}, {"date": "2026-02-26", "close": 0.014, "volume": 1557878.0}, {"date": "2026-02-27", "close": 0.013, "volume": 2954017.0}, {"date": "2026-03-02", "close": 0.014, "volume": 163392.0}, {"date": "2026-03-03", "close": 0.013, "volume": 3160835.0}, {"date": "2026-03-04", "close": 0.014, "volume": 879752.0}, {"date": "2026-03-05", "close": 0.015, "volume": 538562.0}, {"date": "2026-03-06", "close": 0.014, "volume": 21116.0}, {"date": "2026-03-09", "close": 0.015, "volume": 721427.0}, {"date": "2026-03-10", "close": 0.015, "volume": 1649076.0}, {"date": "2026-03-11", "close": 0.016, "volume": 136985.0}, {"date": "2026-03-12", "close": 0.015, "volume": 19029.0}, {"date": "2026-03-13", "close": 0.015, "volume": 1115453.0}, {"date": "2026-03-16", "close": 0.015, "volume": 2049309.0}, {"date": "2026-03-17", "close": 0.016, "volume": 2418832.0}, {"date": "2026-03-18", "close": 0.015, "volume": 1060460.0}, {"date": "2026-03-19", "close": 0.014, "volume": 77803.0}, {"date": "2026-03-20", "close": 0.014, "volume": 1891417.0}, {"date": "2026-03-23", "close": 0.014, "volume": 803872.0}, {"date": "2026-03-24", "close": 0.014, "volume": 2013.0}, {"date": "2026-03-25", "close": 0.014, "volume": 115804.0}, {"date": "2026-03-26", "close": 0.014, "volume": 96158.0}, {"date": "2026-03-27", "close": 0.014, "volume": 206268.0}, {"date": "2026-03-30", "close": 0.015, "volume": 86438.0}, {"date": "2026-03-31", "close": 0.0145, "volume": 289000.0}, {"date": "2026-04-01", "close": 0.013, "volume": 3200930.0}, {"date": "2026-04-07", "close": 0.013, "volume": 1151956.0}, {"date": "2026-04-08", "close": 0.014, "volume": 101513.0}, {"date": "2026-04-13", "close": 0.014, "volume": 1612919.0}, {"date": "2026-04-14", "close": 0.013, "volume": 344316.0}, {"date": "2026-04-15", "close": 0.013, "volume": 344977.0}, {"date": "2026-04-16", "close": 0.013, "volume": 44300.0}, {"date": "2026-04-17", "close": 0.0145, "volume": 163300.0}, {"date": "2026-04-20", "close": 0.013, "volume": 1267537.0}, {"date": "2026-04-21", "close": 0.012, "volume": 15740235.0}, {"date": "2026-04-22", "close": 0.0125, "volume": 326603.0}, {"date": "2026-04-23", "close": 0.013, "volume": 2983783.0}, {"date": "2026-04-24", "close": 0.013, "volume": 312087.0}, {"date": "2026-04-27", "close": 0.013, "volume": 1024422.0}, {"date": "2026-04-28", "close": 0.013, "volume": 222271.0}, {"date": "2026-04-29", "close": 0.012, "volume": 269799.0}, {"date": "2026-04-30", "close": 0.012, "volume": 279666.0}, {"date": "2026-05-01", "close": 0.012, "volume": 102886.0}, {"date": "2026-05-04", "close": 0.012, "volume": 20224.0}, {"date": "2026-05-05", "close": 0.012, "volume": 44890.0}, {"date": "2026-05-06", "close": 0.0125, "volume": 688808.0}, {"date": "2026-05-07", "close": 0.0125, "volume": 117941.0}, {"date": "2026-05-08", "close": 0.013, "volume": 2002011.0}, {"date": "2026-05-11", "close": 0.012, "volume": 26274.0}, {"date": "2026-05-12", "close": 0.013, "volume": 1000.0}, {"date": "2026-05-13", "close": 0.013, "volume": 7607074.0}, {"date": "2026-05-14", "close": 0.013, "volume": 2833702.0}, {"date": "2026-05-15", "close": 0.013, "volume": 1240492.0}, {"date": "2026-05-18", "close": 0.013, "volume": 233626.0}, {"date": "2026-05-19", "close": 0.013, "volume": 715203.0}, {"date": "2026-05-20", "close": 0.013, "volume": 128139.0}, {"date": "2026-05-21", "close": 0.013, "volume": 537676.0}, {"date": "2026-05-22", "close": 0.013, "volume": 1285942.0}, {"date": "2026-05-25", "close": 0.013, "volume": 105145.0}, {"date": "2026-05-26", "close": 0.012, "volume": 99858.0}, {"date": "2026-05-27", "close": 0.012, "volume": 193748.0}, {"date": "2026-05-29", "close": 0.012, "volume": 3558411.0}, {"date": "2026-06-01", "close": 0.013, "volume": 931373.0}, {"date": "2026-06-02", "close": 0.014, "volume": 3283634.0}, {"date": "2026-06-03", "close": 0.014, "volume": 3894634.0}, {"date": "2026-06-04", "close": 0.017, "volume": 2377655.0}, {"date": "2026-06-05", "close": 0.015, "volume": 3803628.0}, {"date": "2026-06-09", "close": 0.019, "volume": 7707084.0}, {"date": "2026-06-10", "close": 0.015, "volume": 4772416.0}, {"date": "2026-06-11", "close": 0.018, "volume": 576459.0}, {"date": "2026-06-12", "close": 0.016, "volume": 180067.0}, {"date": "2026-06-15", "close": 0.016, "volume": 1339753.0}, {"date": "2026-06-16", "close": 0.016, "volume": 827768.0}, {"date": "2026-06-17", "close": 0.018, "volume": 387274.0}, {"date": "2026-06-18", "close": 0.018, "volume": 313832.0}, {"date": "2026-06-19", "close": 0.017, "volume": 68221.0}, {"date": "2026-06-22", "close": 0.017, "volume": 1086894.0}, {"date": "2026-06-23", "close": 0.016, "volume": 8322.0}, {"date": "2026-06-24", "close": 0.016, "volume": 35104.0}, {"date": "2026-06-25", "close": 0.016, "volume": 307844.0}, {"date": "2026-06-26", "close": 0.016, "volume": 2209271.0}, {"date": "2026-06-29", "close": 0.015, "volume": 1926705.0}, {"date": "2026-06-30", "close": 0.015, "volume": 682546.0}, {"date": "2026-07-01", "close": 0.015, "volume": 631.0}, {"date": "2026-07-02", "close": 0.015, "volume": 322383.0}, {"date": "2026-07-03", "close": 0.015, "volume": 15278.0}, {"date": "2026-07-06", "close": 0.015, "volume": 500000.0}, {"date": "2026-07-07", "close": 0.015, "volume": 171285.0}, {"date": "2026-07-08", "close": 0.017, "volume": 2291364.0}, {"date": "2026-07-09", "close": 0.018, "volume": 1373087.0}, {"date": "2026-07-10", "close": 0.019, "volume": 2266649.0}, {"date": "2026-07-13", "close": 0.018, "volume": 2250000.0}, {"date": "2026-07-14", "close": 0.018, "volume": 2174233.0}, {"date": "2026-07-15", "close": 0.018, "volume": 230197.0}, {"date": "2026-07-16", "close": 0.0175, "volume": 461752.0}, {"date": "2026-07-17", "close": 0.017, "volume": 542413.0}, {"date": "2026-07-20", "close": 0.018, "volume": 2385858.0}, {"date": "2026-07-21", "close": 0.018, "volume": 85258.0}, {"date": "2026-07-22", "close": 0.017, "volume": 2315480.0}, {"date": "2026-07-23", "close": 0.019, "volume": 220208.0}, {"date": "2026-07-27", "close": 0.016, "volume": 489116.0}, {"date": "2026-07-28", "close": 0.016, "volume": 219928.0}, {"date": "2026-07-29", "close": 0.016, "volume": 6881.0}, {"date": "2026-07-30", "close": 0.017, "volume": 271477.0}, {"date": "2026-07-31", "close": 0.016, "volume": 2307977.0}, {"date": "2026-08-03", "close": 0.016, "volume": 266168.0}, {"date": "2026-08-05", "close": 0.0155, "volume": 17273.0}, {"date": "2026-08-06", "close": 0.016, "volume": 3701.0}, {"date": "2026-08-07", "close": 0.016, "volume": 13394.0}, {"date": "2026-08-10", "close": 0.016, "volume": 1162793.0}, {"date": "2026-08-11", "close": 0.016, "volume": 289387.0}, {"date": "2026-08-12", "close": 0.017, "volume": 525113.0}, {"date": "2026-08-13", "close": 0.017, "volume": 3066719.0}, {"date": "2026-08-14", "close": 0.017, "volume": 1355093.0}, {"date": "2026-08-17", "close": 0.019, "volume": 2121524.0}, {"date": "2026-08-18", "close": 0.019, "volume": 1364392.0}, {"date": "2026-08-19", "close": 0.0185, "volume": 2384111.0}, {"date": "2026-08-20", "close": 0.017, "volume": 1847125.0}, {"date": "2026-08-21", "close": 0.017, "volume": 370798.0}, {"date": "2026-08-24", "close": 0.017, "volume": 5000.0}, {"date": "2026-08-25", "close": 0.017, "volume": 185073.0}, {"date": "2026-08-26", "close": 0.017, "volume": 132573.0}, {"date": "2026-08-27", "close": 0.016, "volume": 2417011.0}, {"date": "2026-08-28", "close": 0.016, "volume": 2397.0}, {"date": "2026-08-31", "close": 0.019, "volume": 65076.0}, {"date": "2026-09-01", "close": 0.018, "volume": 86063.0}, {"date": "2026-09-02", "close": 0.017, "volume": 183874.0}, {"date": "2026-09-03", "close": 0.017, "volume": 113284.0}, {"date": "2026-09-04", "close": 0.017, "volume": 250000.0}, {"date": "2026-09-07", "close": 0.016, "volume": 882187.0}], "refreshing": true}