{"ticker": "TTT", "overview": {"name": "Titomic 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": "TTT", "has_prices": true, "as_of": "2026-09-07", "last": 0.13, "prev_close": 0.14, "change": -0.010000000000000009, "change_pct": -0.07142857142857148, "session_volume": 1211640.0, "vwap_5": 0.1323245896171928, "vwap_20": 0.1452788269391772, "vwap_60": 0.1827486611857171, "vwap_250": 0.23924607178234658, "high_52w": 0.31, "low_52w": 0.13, "avg_volume_20": 1554376.35, "sessions": 400, "market_cap": {"value": 223369174.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154689", "src": "ASX", "ticker": "TTT", "cik": "", "company": "Titomic Limited", "company_raw": "Titomic Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in TTT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154689", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19661}, {"id": "ASX-03137053", "src": "ASX", "ticker": "TTT", "cik": "", "company": "Titomic Limited", "company_raw": "Titomic Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in TTT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137053", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80141}, {"id": "ASX-03125579", "src": "ASX", "ticker": "TTT", "cik": "", "company": "Titomic Limited", "company_raw": "Titomic Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their TTT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125579", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111821}, {"id": "ASXSH-03111760", "src": "ASX", "ticker": "TTT", "cik": "", "company": "Titomic Limited", "company_raw": "Titomic Limited", "who": "Regal Partners Funds Management Pty Limited and its associates", "who_key": "Regal Partners Funds Management Pty Limited and its associates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Regal Partners Funds Management Pty Limited and its associates trims TTT: 7.67% to 6.67%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111760", "trade_date": "", "timestamp": "2026-07-16", "mins": 157901}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mira Ricardel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/ttt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jim Simpson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-15", "source_url": "https://www.marketindex.com.au/asx/ttt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Humphrey Nolan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/ttt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Willson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-10", "source_url": "https://www.marketindex.com.au/asx/ttt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jim Simpson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-20", "source_url": "https://www.marketindex.com.au/asx/ttt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Herbert Koeck", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-07", "source_url": "https://www.marketindex.com.au/asx/ttt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Willson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/ttt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Willson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/ttt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Humphrey Nolan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/ttt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Humphrey Nolan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/ttt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andreas Schwer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/ttt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andreas Schwer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/ttt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dag Stromme", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-07", "source_url": "https://www.marketindex.com.au/asx/ttt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Willson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/ttt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Humphrey Nolan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/ttt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mira Ricardel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/ttt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dag Stromme", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/ttt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Herbert Koeck", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/ttt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andreas Schwer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/ttt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Willson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/ttt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Humphrey Nolan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/ttt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mira Ricardel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/ttt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dag Stromme", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-05", "source_url": "https://www.marketindex.com.au/asx/ttt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Herbert Koeck", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-05", "source_url": "https://www.marketindex.com.au/asx/ttt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andreas Schwer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-05", "source_url": "https://www.marketindex.com.au/asx/ttt", "needs_ocr": 0}], "directors": [{"name": "Andreas Schwer", "first_seen": "2021-05-27", "last_seen": "2024-12-17", "status": "current", "notices": 9}, {"name": "Humphrey Nolan", "first_seen": "2021-05-21", "last_seen": "2025-12-04", "status": "current", "notices": 7}, {"name": "Jim Simpson", "first_seen": "2025-01-20", "last_seen": "2026-02-15", "status": "current", "notices": 2}, {"name": "Mira Ricardel", "first_seen": "2021-03-22", "last_seen": "2026-04-09", "status": "current", "notices": 7}, {"name": "Jeff Lang", "first_seen": "2021-05-27", "last_seen": "2021-05-27", "status": "past", "notices": 1}, {"name": "H Nolan - Amended", "first_seen": "2021-05-27", "last_seen": "2021-05-27", "status": "past", "notices": 1}, {"name": "D Stromme - Amended", "first_seen": "2021-05-27", "last_seen": "2021-05-27", "status": "past", "notices": 1}, {"name": "Richard Fox", "first_seen": "2021-05-27", "last_seen": "2021-12-29", "status": "past", "notices": 4}, {"name": "Dag Stromme", "first_seen": "2021-05-20", "last_seen": "2023-12-07", "status": "past", "notices": 8}, {"name": "Herbert Koeck", "first_seen": "2022-01-31", "last_seen": "2025-01-07", "status": "past", "notices": 5}, {"name": "Richard Willson", "first_seen": "2022-06-06", "last_seen": "2025-07-10", "status": "past", "notices": 6}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154798-3A705261"}, {"date": "2026-10-27", "form": "Progress Report", "title": "Two new orders received in Titomic Europe", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154079-3A705122"}, {"date": "2026-10-22", "form": "Takeover Announcements/Scheme Announcements", "title": "Dispatch of Scheme Booklet", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151754-3A704700"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "EXIM Lends USD 10.3M to Titomic USA, Inc.", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151430-3A704650"}, {"date": "2026-10-21", "form": "Takeover Announcements/Scheme Announcements", "title": "Registration of Scheme Booklet with ASIC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151101-3A704601"}], "performance": {"ticker": "TTT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-09-21", "close": 0.195525, "volume": 20837399.0}, {"date": "2017-09-22", "close": 0.22594, "volume": 14069360.0}, {"date": "2017-09-25", "close": 0.186835, "volume": 12457940.0}, {"date": "2017-09-26", "close": 0.195525, "volume": 4185793.0}, {"date": "2017-09-27", "close": 0.186835, "volume": 3547307.0}, {"date": "2017-09-28", "close": 0.19118, "volume": 1663445.0}, {"date": "2017-09-29", "close": 0.1933525, "volume": 2465883.0}, {"date": "2017-10-02", "close": 0.19118, "volume": 1419853.0}, {"date": "2017-10-03", "close": 0.1846625, "volume": 2758575.0}, {"date": "2017-10-04", "close": 0.1933525, "volume": 1884638.0}, {"date": "2017-10-05", "close": 0.195525, "volume": 843079.0}, {"date": "2017-10-06", "close": 0.18249, "volume": 1149519.0}, {"date": "2017-10-09", "close": 0.178145, "volume": 2221464.0}, {"date": "2017-10-10", "close": 0.1738, "volume": 1827749.0}, {"date": "2017-10-11", "close": 0.18249, "volume": 1017834.0}, {"date": "2017-10-12", "close": 0.19118, "volume": 2712005.0}, {"date": "2017-10-13", "close": 0.186835, "volume": 783284.0}, {"date": "2017-10-16", "close": 0.1890075, "volume": 943270.0}, {"date": "2017-10-17", "close": 0.186835, "volume": 583781.0}, {"date": "2017-10-18", "close": 0.186835, "volume": 694709.0}, {"date": "2017-10-19", "close": 0.1846625, "volume": 1029848.0}, {"date": "2017-10-20", "close": 0.1846625, "volume": 393793.0}, {"date": "2017-10-23", "close": 0.212905, "volume": 2881158.0}, {"date": "2017-10-24", "close": 0.19987, "volume": 2094727.0}, {"date": "2017-10-25", "close": 0.2063875, "volume": 2354430.0}, {"date": "2017-10-26", "close": 0.2237675, "volume": 3324058.0}, {"date": "2017-10-27", "close": 0.2607, "volume": 4256214.0}, {"date": "2017-10-30", "close": 0.31284, "volume": 10181086.0}, {"date": "2017-10-31", "close": 0.3063225, "volume": 4232357.0}, {"date": "2017-11-01", "close": 0.299805, "volume": 3467264.0}, {"date": "2017-11-02", "close": 0.317185, "volume": 3644638.0}, {"date": "2017-11-03", "close": 0.299805, "volume": 3466930.0}, {"date": "2017-11-06", "close": 0.36498, "volume": 3735850.0}, {"date": "2017-11-07", "close": 0.3476, "volume": 3699572.0}, {"date": "2017-11-08", "close": 0.33891, "volume": 2043420.0}, {"date": "2017-11-09", "close": 0.3476, "volume": 3332212.0}, {"date": "2017-11-10", "close": 0.3584625, "volume": 1340032.0}, {"date": "2017-11-13", "close": 0.3541175, "volume": 3036453.0}, {"date": "2017-11-14", "close": 0.3497725, "volume": 2204654.0}, {"date": "2017-11-15", "close": 0.412775, "volume": 6307857.0}, {"date": "2017-11-16", "close": 0.4345, "volume": 4632695.0}, {"date": "2017-11-17", "close": 0.464915, "volume": 3027634.0}, {"date": "2017-11-20", "close": 0.508365, "volume": 4882352.0}, {"date": "2017-11-21", "close": 0.4323275, "volume": 6880062.0}, {"date": "2017-11-22", "close": 0.421465, "volume": 2780041.0}, {"date": "2017-11-23", "close": 0.412775, "volume": 4251257.0}, {"date": "2017-11-24", "close": 0.4019125, "volume": 1538221.0}, {"date": "2017-11-27", "close": 0.378015, "volume": 1755091.0}, {"date": "2017-11-28", "close": 0.35629, "volume": 3789461.0}, {"date": "2017-11-29", "close": 0.378015, "volume": 2108527.0}, {"date": "2017-11-30", "close": 0.39105, "volume": 1885933.0}, {"date": "2017-12-01", "close": 0.369325, "volume": 681926.0}, {"date": "2017-12-04", "close": 0.35629, "volume": 1387339.0}, {"date": "2017-12-05", "close": 0.334565, "volume": 2015616.0}, {"date": "2017-12-06", "close": 0.343255, "volume": 3919125.0}, {"date": "2017-12-07", "close": 0.33891, "volume": 665855.0}, {"date": "2017-12-08", "close": 0.343255, "volume": 770407.0}, {"date": "2017-12-11", "close": 0.3476, "volume": 608108.0}, {"date": "2017-12-12", "close": 0.3323925, "volume": 665823.0}, {"date": "2017-12-13", "close": 0.369325, "volume": 2280799.0}, {"date": "2017-12-14", "close": 0.360635, "volume": 1710789.0}, {"date": "2017-12-15", "close": 0.3671525, "volume": 1142833.0}, {"date": "2017-12-18", "close": 0.3497725, "volume": 1512658.0}, {"date": "2017-12-19", "close": 0.38236, "volume": 1946138.0}, {"date": "2017-12-20", "close": 0.412775, "volume": 3216168.0}, {"date": "2017-12-21", "close": 0.490985, "volume": 5650398.0}, {"date": "2017-12-22", "close": 0.49533, "volume": 3355427.0}, {"date": "2017-12-27", "close": 0.569195, "volume": 2185413.0}, {"date": "2017-12-28", "close": 0.577885, "volume": 2970759.0}, {"date": "2017-12-29", "close": 0.5800575, "volume": 2753425.0}, {"date": "2018-01-02", "close": 0.6083, "volume": 2442064.0}, {"date": "2018-01-03", "close": 0.6061275, "volume": 1313664.0}, {"date": "2018-01-04", "close": 0.58223, "volume": 954624.0}, {"date": "2018-01-05", "close": 0.5844025, "volume": 838497.0}, {"date": "2018-01-08", "close": 0.55616, "volume": 1134341.0}, {"date": "2018-01-09", "close": 0.56485, "volume": 456697.0}, {"date": "2018-01-10", "close": 0.54747, "volume": 409793.0}, {"date": "2018-01-11", "close": 0.56485, "volume": 655075.0}, {"date": "2018-01-12", "close": 0.612645, "volume": 1664265.0}, {"date": "2018-01-15", "close": 0.7017175, "volume": 2752186.0}, {"date": "2018-01-16", "close": 0.6973725, "volume": 1918681.0}, {"date": "2018-01-17", "close": 0.751685, "volume": 2205956.0}, {"date": "2018-01-18", "close": 0.734305, "volume": 1435763.0}, {"date": "2018-01-19", "close": 0.716925, "volume": 1037135.0}, {"date": "2018-01-22", "close": 0.6626125, "volume": 1860753.0}, {"date": "2018-01-23", "close": 0.68651, "volume": 713853.0}, {"date": "2018-01-24", "close": 0.725615, "volume": 1261901.0}, {"date": "2018-01-25", "close": 0.72996, "volume": 661351.0}, {"date": "2018-01-29", "close": 0.6886825, "volume": 1253409.0}, {"date": "2018-01-30", "close": 0.62568, "volume": 2535091.0}, {"date": "2018-01-31", "close": 0.6278525, "volume": 2685641.0}, {"date": "2018-02-01", "close": 0.6083, "volume": 1199606.0}, {"date": "2018-02-02", "close": 0.595265, "volume": 563770.0}, {"date": "2018-02-05", "close": 0.57354, "volume": 1610460.0}, {"date": "2018-02-06", "close": 0.517055, "volume": 3671726.0}, {"date": "2018-02-07", "close": 0.603955, "volume": 2716624.0}, {"date": "2018-02-08", "close": 0.595265, "volume": 335434.0}, {"date": "2018-02-09", "close": 0.63437, "volume": 674058.0}, {"date": "2018-02-12", "close": 0.621335, "volume": 929056.0}, {"date": "2018-02-13", "close": 0.6148175, "volume": 593825.0}, {"date": "2018-02-14", "close": 0.6083, "volume": 331089.0}, {"date": "2018-02-15", "close": 0.612645, "volume": 663740.0}, {"date": "2018-02-16", "close": 0.61699, "volume": 548175.0}, {"date": "2018-02-19", "close": 0.5930925, "volume": 719657.0}, {"date": "2018-02-20", "close": 0.595265, "volume": 689121.0}, {"date": "2018-02-21", "close": 0.612645, "volume": 479059.0}, {"date": "2018-02-22", "close": 0.59961, "volume": 444460.0}, {"date": "2018-02-23", "close": 0.603955, "volume": 550962.0}, {"date": "2018-02-26", "close": 0.595265, "volume": 509945.0}, {"date": "2018-02-27", "close": 0.6061275, "volume": 606255.0}, {"date": "2018-02-28", "close": 0.5974375, "volume": 189427.0}, {"date": "2018-03-01", "close": 0.5713675, "volume": 955632.0}, {"date": "2018-03-02", "close": 0.560505, "volume": 1011602.0}, {"date": "2018-03-05", "close": 0.543125, "volume": 675768.0}, {"date": "2018-03-06", "close": 0.54747, "volume": 207257.0}, {"date": "2018-03-07", "close": 0.5409525, "volume": 192343.0}, {"date": "2018-03-08", "close": 0.5496425, "volume": 152304.0}, {"date": "2018-03-09", "close": 0.55616, "volume": 379475.0}, {"date": "2018-03-12", "close": 0.5496425, "volume": 309376.0}, {"date": "2018-03-13", "close": 0.534435, "volume": 584223.0}, {"date": "2018-03-14", "close": 0.53009, "volume": 1635687.0}, {"date": "2018-03-15", "close": 0.517055, "volume": 936948.0}, {"date": "2018-03-16", "close": 0.5192275, "volume": 546757.0}, {"date": "2018-03-19", "close": 0.508365, "volume": 773211.0}, {"date": "2018-03-20", "close": 0.50402, "volume": 231243.0}, {"date": "2018-03-21", "close": 0.59092, "volume": 952969.0}, {"date": "2018-03-22", "close": 0.5757125, "volume": 1440483.0}, {"date": "2018-03-23", "close": 0.5583325, "volume": 332964.0}, {"date": "2018-03-26", "close": 0.5539875, "volume": 354131.0}, {"date": "2018-03-27", "close": 0.57354, "volume": 428566.0}, {"date": "2018-03-28", "close": 0.59092, "volume": 543825.0}, {"date": "2018-03-29", "close": 0.58223, "volume": 595945.0}, {"date": "2018-04-03", "close": 0.569195, "volume": 150278.0}, {"date": "2018-04-04", "close": 0.551815, "volume": 198053.0}, {"date": "2018-04-05", "close": 0.54747, "volume": 95991.0}, {"date": "2018-04-06", "close": 0.53009, "volume": 387091.0}, {"date": "2018-04-09", "close": 0.5235725, "volume": 300900.0}, {"date": "2018-04-10", "close": 0.5235725, "volume": 339211.0}, {"date": "2018-04-11", "close": 0.534435, "volume": 250028.0}, {"date": "2018-04-12", "close": 0.543125, "volume": 129303.0}, {"date": "2018-04-13", "close": 0.534435, "volume": 288223.0}, {"date": "2018-04-16", "close": 0.53878, "volume": 203636.0}, {"date": "2018-04-17", "close": 0.54747, "volume": 206603.0}, {"date": "2018-04-18", "close": 0.543125, "volume": 187570.0}, {"date": "2018-04-19", "close": 0.55616, "volume": 180283.0}, {"date": "2018-04-20", "close": 0.551815, "volume": 226159.0}, {"date": "2018-04-26", "close": 0.5757125, "volume": 1786375.0}, {"date": "2018-04-27", "close": 0.65175, "volume": 1836667.0}, {"date": "2018-04-30", "close": 0.664785, "volume": 1509128.0}, {"date": "2018-05-01", "close": 0.708235, "volume": 1404357.0}, {"date": "2018-05-02", "close": 0.716925, "volume": 1045413.0}, {"date": "2018-05-03", "close": 0.708235, "volume": 1257765.0}, {"date": "2018-05-04", "close": 0.66044, "volume": 867814.0}, {"date": "2018-05-07", "close": 0.73865, "volume": 769696.0}, {"date": "2018-05-08", "close": 0.777755, "volume": 10464621.0}, {"date": "2018-05-09", "close": 0.87769, "volume": 3813899.0}, {"date": "2018-05-10", "close": 0.934175, "volume": 1833020.0}, {"date": "2018-05-11", "close": 1.029765, "volume": 3410426.0}, {"date": "2018-05-14", "close": 1.229635, "volume": 5928483.0}, {"date": "2018-05-15", "close": 1.17315, "volume": 3751293.0}, {"date": "2018-05-16", "close": 1.18184, "volume": 2235740.0}, {"date": "2018-05-17", "close": 1.160115, "volume": 3157241.0}, {"date": "2018-05-18", "close": 1.06018, "volume": 2990757.0}, {"date": "2018-05-21", "close": 1.17315, "volume": 1735731.0}, {"date": "2018-05-22", "close": 1.090595, "volume": 1100463.0}, {"date": "2018-05-23", "close": 1.12101, "volume": 528161.0}, {"date": "2018-05-24", "close": 1.194875, "volume": 1299070.0}, {"date": "2018-05-25", "close": 1.3035, "volume": 3927312.0}, {"date": "2018-05-28", "close": 1.299155, "volume": 3241199.0}, {"date": "2018-05-29", "close": 1.26005, "volume": 1684753.0}, {"date": "2018-05-30", "close": 1.220945, "volume": 1578182.0}, {"date": "2018-05-31", "close": 1.238325, "volume": 750313.0}, {"date": "2018-06-01", "close": 1.2166, "volume": 1404076.0}, {"date": "2018-06-04", "close": 1.17315, "volume": 1074251.0}, {"date": "2018-06-05", "close": 1.14708, "volume": 1213171.0}, {"date": "2018-06-06", "close": 1.1297, "volume": 1631300.0}, {"date": "2018-06-07", "close": 1.14708, "volume": 838081.0}, {"date": "2018-06-08", "close": 1.151425, "volume": 744311.0}, {"date": "2018-06-12", "close": 1.134045, "volume": 928783.0}, {"date": "2018-06-13", "close": 1.125355, "volume": 350835.0}, {"date": "2018-06-14", "close": 1.116665, "volume": 767604.0}, {"date": "2018-06-15", "close": 1.134045, "volume": 552479.0}, {"date": "2018-06-18", "close": 1.10363, "volume": 564831.0}, {"date": "2018-06-19", "close": 1.064525, "volume": 1099024.0}, {"date": "2018-06-20", "close": 0.99066, "volume": 4146325.0}, {"date": "2018-06-21", "close": 0.986315, "volume": 1422163.0}, {"date": "2018-06-22", "close": 1.07756, "volume": 956051.0}, {"date": "2018-06-25", "close": 1.05149, "volume": 655162.0}, {"date": "2018-06-26", "close": 1.06018, "volume": 1116175.0}, {"date": "2018-06-27", "close": 1.13839, "volume": 557940.0}, {"date": "2018-06-28", "close": 1.16446, "volume": 924651.0}, {"date": "2018-06-29", "close": 1.17315, "volume": 1252440.0}, {"date": "2018-07-02", "close": 1.073215, "volume": 1135026.0}, {"date": "2018-07-03", "close": 0.995005, "volume": 1382759.0}, {"date": "2018-07-04", "close": 1.012385, "volume": 656934.0}, {"date": "2018-07-05", "close": 1.02542, "volume": 291535.0}, {"date": "2018-07-06", "close": 0.986315, "volume": 325929.0}, {"date": "2018-07-09", "close": 1.029765, "volume": 271204.0}, {"date": "2018-07-10", "close": 1.00804, "volume": 378612.0}, {"date": "2018-07-11", "close": 0.986315, "volume": 462513.0}, {"date": "2018-07-12", "close": 1.012385, "volume": 182631.0}, {"date": "2018-07-13", "close": 0.99935, "volume": 158189.0}, {"date": "2018-07-16", "close": 0.92983, "volume": 684863.0}, {"date": "2018-07-17", "close": 0.94721, "volume": 449296.0}, {"date": "2018-07-18", "close": 0.99935, "volume": 403623.0}, {"date": "2018-07-19", "close": 1.003695, "volume": 372888.0}, {"date": "2018-07-20", "close": 1.038455, "volume": 240893.0}, {"date": "2018-07-23", "close": 1.02542, "volume": 219924.0}, {"date": "2018-07-24", "close": 0.968935, "volume": 255098.0}, {"date": "2018-07-25", "close": 0.986315, "volume": 145781.0}, {"date": "2018-07-26", "close": 0.986315, "volume": 196138.0}, {"date": "2018-07-27", "close": 0.986315, "volume": 267086.0}, {"date": "2018-07-30", "close": 1.00804, "volume": 282117.0}, {"date": "2018-07-31", "close": 1.0428, "volume": 917954.0}, {"date": "2018-08-01", "close": 1.05149, "volume": 217229.0}, {"date": "2018-08-02", "close": 1.03411, "volume": 421887.0}, {"date": "2018-08-03", "close": 1.00804, "volume": 435526.0}, {"date": "2018-08-06", "close": 0.97328, "volume": 344184.0}, {"date": "2018-08-07", "close": 0.977625, "volume": 680078.0}, {"date": "2018-08-08", "close": 0.93852, "volume": 268419.0}, {"date": "2018-08-09", "close": 0.977625, "volume": 212941.0}, {"date": "2018-08-10", "close": 0.977625, "volume": 156276.0}, {"date": "2018-08-13", "close": 0.977625, "volume": 99303.0}, {"date": "2018-08-14", "close": 0.9559, "volume": 152868.0}, {"date": "2018-08-15", "close": 0.942865, "volume": 524877.0}, {"date": "2018-08-16", "close": 0.89507, "volume": 781710.0}, {"date": "2018-08-17", "close": 0.838585, "volume": 1291968.0}, {"date": "2018-08-20", "close": 0.777755, "volume": 1938932.0}, {"date": "2018-08-21", "close": 0.85162, "volume": 2553843.0}, {"date": "2018-08-22", "close": 0.86031, "volume": 887800.0}, {"date": "2018-08-23", "close": 0.829895, "volume": 715174.0}, {"date": "2018-08-24", "close": 0.83424, "volume": 495558.0}, {"date": "2018-08-27", "close": 0.821205, "volume": 335372.0}, {"date": "2018-08-28", "close": 0.80817, "volume": 481786.0}, {"date": "2018-08-29", "close": 0.79948, "volume": 198962.0}, {"date": "2018-08-30", "close": 0.855965, "volume": 587264.0}, {"date": "2018-08-31", "close": 0.92114, "volume": 1150200.0}, {"date": "2018-09-03", "close": 0.899415, "volume": 554888.0}, {"date": "2018-09-04", "close": 0.925485, "volume": 1529231.0}, {"date": "2018-09-05", "close": 0.90376, "volume": 437742.0}, {"date": "2018-09-06", "close": 0.83424, "volume": 568626.0}, {"date": "2018-09-07", "close": 0.82555, "volume": 240631.0}, {"date": "2018-09-10", "close": 0.829895, "volume": 142025.0}, {"date": "2018-09-11", "close": 0.855965, "volume": 176446.0}, {"date": "2018-09-12", "close": 0.847275, "volume": 199800.0}, {"date": "2018-09-13", "close": 0.83424, "volume": 232748.0}, {"date": "2018-09-14", "close": 0.83424, "volume": 212166.0}, {"date": "2018-09-17", "close": 0.81686, "volume": 125224.0}, {"date": "2018-09-18", "close": 0.795135, "volume": 546122.0}, {"date": "2018-09-19", "close": 0.75603, "volume": 1181356.0}, {"date": "2018-09-20", "close": 0.734305, "volume": 463972.0}, {"date": "2018-09-21", "close": 0.734305, "volume": 281554.0}, {"date": "2018-09-24", "close": 0.6952, "volume": 915091.0}, {"date": "2018-09-25", "close": 0.71258, "volume": 571001.0}, {"date": "2018-09-26", "close": 0.6952, "volume": 348695.0}, {"date": "2018-09-27", "close": 0.68651, "volume": 1066875.0}, {"date": "2018-09-28", "close": 0.725615, "volume": 636559.0}, {"date": "2018-10-01", "close": 0.70389, "volume": 258147.0}, {"date": "2018-10-02", "close": 0.68651, "volume": 278736.0}, {"date": "2018-10-03", "close": 0.68651, "volume": 179701.0}, {"date": "2018-10-04", "close": 0.6756475, "volume": 357579.0}, {"date": "2018-10-05", "close": 0.70389, "volume": 248467.0}, {"date": "2018-10-08", "close": 0.6930275, "volume": 236881.0}, {"date": "2018-10-09", "close": 0.682165, "volume": 385466.0}, {"date": "2018-10-10", "close": 0.6952, "volume": 94902.0}, {"date": "2018-10-11", "close": 0.6495775, "volume": 501415.0}, {"date": "2018-10-12", "close": 0.67782, "volume": 528304.0}, {"date": "2018-10-15", "close": 0.673475, "volume": 334313.0}, {"date": "2018-10-16", "close": 0.664785, "volume": 13935158.0}, {"date": "2018-10-17", "close": 0.716925, "volume": 647061.0}, {"date": "2018-10-18", "close": 0.7017175, "volume": 221130.0}, {"date": "2018-10-19", "close": 0.6952, "volume": 69432.0}, {"date": "2018-10-22", "close": 0.73865, "volume": 1289206.0}, {"date": "2018-10-23", "close": 0.716925, "volume": 697404.0}, {"date": "2018-10-24", "close": 0.6952, "volume": 484684.0}, {"date": "2018-10-25", "close": 0.68651, "volume": 443855.0}, {"date": "2018-10-26", "close": 0.70389, "volume": 396180.0}, {"date": "2018-10-29", "close": 0.6952, "volume": 233443.0}, {"date": "2018-10-30", "close": 0.73865, "volume": 307797.0}, {"date": "2018-10-31", "close": 0.7821, "volume": 1029075.0}, {"date": "2018-11-01", "close": 0.869, "volume": 819901.0}, {"date": "2018-11-02", "close": 0.8624825, "volume": 415692.0}, {"date": "2018-11-05", "close": 0.847275, "volume": 225217.0}, {"date": "2018-11-06", "close": 0.812515, "volume": 282941.0}, {"date": "2018-11-07", "close": 0.81686, "volume": 217432.0}, {"date": "2018-11-08", "close": 0.821205, "volume": 427107.0}, {"date": "2018-11-09", "close": 0.81686, "volume": 967719.0}, {"date": "2018-11-12", "close": 0.82555, "volume": 378163.0}, {"date": "2018-11-13", "close": 0.79079, "volume": 267519.0}, {"date": "2018-11-14", "close": 0.7821, "volume": 264276.0}, {"date": "2018-11-15", "close": 0.7821, "volume": 181579.0}, {"date": "2018-11-16", "close": 0.7821, "volume": 120994.0}, {"date": "2018-11-19", "close": 0.8537925, "volume": 359850.0}, {"date": "2018-11-20", "close": 0.82555, "volume": 241158.0}, {"date": "2018-11-21", "close": 0.82555, "volume": 110262.0}, {"date": "2018-11-22", "close": 0.847275, "volume": 167542.0}, {"date": "2018-11-23", "close": 0.85162, "volume": 214580.0}, {"date": "2018-11-26", "close": 0.8407575, "volume": 23528.0}, {"date": "2018-11-27", "close": 0.934175, "volume": 542522.0}, {"date": "2018-11-28", "close": 0.925485, "volume": 498783.0}, {"date": "2018-11-29", "close": 0.9559, "volume": 744670.0}, {"date": "2018-11-30", "close": 0.968935, "volume": 661077.0}, {"date": "2018-12-03", "close": 0.94721, "volume": 303947.0}, {"date": "2018-12-04", "close": 0.9559, "volume": 697839.0}, {"date": "2018-12-05", "close": 0.92983, "volume": 188605.0}, {"date": "2018-12-06", "close": 0.916795, "volume": 159556.0}, {"date": "2018-12-07", "close": 0.899415, "volume": 239717.0}, {"date": "2018-12-10", "close": 0.864655, "volume": 124693.0}, {"date": "2018-12-11", "close": 0.882035, "volume": 407544.0}, {"date": "2018-12-12", "close": 0.94721, "volume": 260631.0}, {"date": "2018-12-13", "close": 0.93852, "volume": 95404.0}, {"date": "2018-12-14", "close": 0.93852, "volume": 78974.0}, {"date": "2018-12-17", "close": 0.925485, "volume": 67194.0}, {"date": "2018-12-18", "close": 0.925485, "volume": 213176.0}, {"date": "2018-12-19", "close": 0.93852, "volume": 368301.0}, {"date": "2018-12-20", "close": 0.916795, "volume": 306794.0}, {"date": "2018-12-21", "close": 0.934175, "volume": 304806.0}, {"date": "2018-12-24", "close": 0.908105, "volume": 31300.0}, {"date": "2018-12-27", "close": 0.92983, "volume": 57478.0}, {"date": "2018-12-28", "close": 0.96459, "volume": 440127.0}, {"date": "2018-12-31", "close": 1.055835, "volume": 951020.0}, {"date": "2019-01-02", "close": 1.00804, "volume": 158679.0}, {"date": "2019-01-03", "close": 1.0428, "volume": 158656.0}, {"date": "2019-01-04", "close": 1.03411, "volume": 32962.0}, {"date": "2019-01-07", "close": 1.029765, "volume": 274824.0}, {"date": "2019-01-08", "close": 1.00804, "volume": 130138.0}, {"date": "2019-01-09", "close": 0.99066, "volume": 121459.0}, {"date": "2019-01-10", "close": 0.986315, "volume": 135174.0}, {"date": "2019-01-11", "close": 0.977625, "volume": 142364.0}, {"date": "2019-01-14", "close": 0.968935, "volume": 52785.0}, {"date": "2019-01-15", "close": 0.986315, "volume": 83606.0}, {"date": "2019-01-16", "close": 1.06018, "volume": 408575.0}, {"date": "2019-01-17", "close": 1.055835, "volume": 382580.0}, {"date": "2019-01-18", "close": 1.0428, "volume": 153319.0}, {"date": "2019-01-21", "close": 1.021075, "volume": 75491.0}, {"date": "2019-01-22", "close": 1.003695, "volume": 84937.0}, {"date": "2019-01-23", "close": 0.977625, "volume": 119323.0}, {"date": "2019-01-24", "close": 0.96459, "volume": 593098.0}, {"date": "2019-01-25", "close": 0.96459, "volume": 108930.0}, {"date": "2019-01-29", "close": 0.9559, "volume": 142674.0}, {"date": "2019-01-30", "close": 0.942865, "volume": 115883.0}, {"date": "2019-01-31", "close": 0.916795, "volume": 347853.0}, {"date": "2019-02-01", "close": 0.855965, "volume": 684055.0}, {"date": "2019-02-04", "close": 0.882035, "volume": 145303.0}, {"date": "2019-02-05", "close": 0.91245, "volume": 149188.0}, {"date": "2019-02-06", "close": 0.899415, "volume": 65254.0}, {"date": "2019-02-08", "close": 0.9559, "volume": 1001183.0}, {"date": "2019-02-11", "close": 0.96459, "volume": 200129.0}, {"date": "2019-02-12", "close": 0.92114, "volume": 422649.0}, {"date": "2019-02-13", "close": 0.942865, "volume": 82221.0}, {"date": "2019-02-14", "close": 0.925485, "volume": 59673.0}, {"date": "2019-02-15", "close": 0.92114, "volume": 33165.0}, {"date": "2019-02-18", "close": 0.899415, "volume": 121675.0}, {"date": "2019-02-19", "close": 0.890725, "volume": 458612.0}, {"date": "2019-02-20", "close": 0.86031, "volume": 197547.0}, {"date": "2019-02-21", "close": 0.855965, "volume": 127733.0}, {"date": "2019-02-22", "close": 0.916795, "volume": 229535.0}, {"date": "2019-02-25", "close": 0.882035, "volume": 213257.0}, {"date": "2019-02-26", "close": 0.908105, "volume": 211708.0}, {"date": "2019-02-27", "close": 0.899415, "volume": 162918.0}, {"date": "2019-02-28", "close": 0.942865, "volume": 319049.0}, {"date": "2019-03-01", "close": 0.94721, "volume": 117287.0}, {"date": "2019-03-04", "close": 0.934175, "volume": 213666.0}, {"date": "2019-03-05", "close": 0.89507, "volume": 48189.0}, {"date": "2019-03-06", "close": 0.87769, "volume": 360246.0}, {"date": "2019-03-07", "close": 0.87769, "volume": 84488.0}, {"date": "2019-03-08", "close": 0.91245, "volume": 152732.0}, {"date": "2019-03-11", "close": 0.890725, "volume": 128771.0}, {"date": "2019-03-12", "close": 0.873345, "volume": 179367.0}, {"date": "2019-03-13", "close": 0.87769, "volume": 352969.0}, {"date": "2019-03-14", "close": 0.92983, "volume": 692249.0}, {"date": "2019-03-15", "close": 0.908105, "volume": 158318.0}, {"date": "2019-03-18", "close": 0.934175, "volume": 206069.0}, {"date": "2019-03-19", "close": 0.92114, "volume": 186081.0}, {"date": "2019-03-20", "close": 0.873345, "volume": 636400.0}, {"date": "2019-03-21", "close": 0.890725, "volume": 197344.0}, {"date": "2019-03-22", "close": 0.89507, "volume": 131185.0}, {"date": "2019-03-25", "close": 0.90376, "volume": 334987.0}, {"date": "2019-03-26", "close": 0.864655, "volume": 297020.0}, {"date": "2019-03-27", "close": 0.90376, "volume": 484939.0}, {"date": "2019-03-28", "close": 0.925485, "volume": 396585.0}, {"date": "2019-03-29", "close": 0.92983, "volume": 351183.0}, {"date": "2019-04-01", "close": 0.960245, "volume": 401289.0}, {"date": "2019-04-02", "close": 0.97328, "volume": 263217.0}, {"date": "2019-04-03", "close": 0.94721, "volume": 74373.0}, {"date": "2019-04-04", "close": 0.934175, "volume": 272235.0}, {"date": "2019-04-05", "close": 1.003695, "volume": 553503.0}, {"date": "2019-04-08", "close": 1.021075, "volume": 1103284.0}, {"date": "2019-04-09", "close": 1.00804, "volume": 278736.0}, {"date": "2019-04-10", "close": 1.06887, "volume": 929312.0}, {"date": "2019-04-11", "close": 1.047145, "volume": 215712.0}, {"date": "2019-04-12", "close": 1.1297, "volume": 1112175.0}, {"date": "2019-04-15", "close": 1.09494, "volume": 356444.0}, {"date": "2019-04-16", "close": 1.0428, "volume": 458306.0}, {"date": "2019-04-17", "close": 1.064525, "volume": 119705.0}, {"date": "2019-04-18", "close": 1.10363, "volume": 445862.0}, {"date": "2019-04-23", "close": 1.08625, "volume": 99577.0}, {"date": "2019-04-24", "close": 1.064525, "volume": 281206.0}, {"date": "2019-04-26", "close": 1.107975, "volume": 447381.0}, {"date": "2019-04-29", "close": 1.08625, "volume": 184159.0}, {"date": "2019-04-30", "close": 1.107975, "volume": 483984.0}, {"date": "2019-05-01", "close": 1.125355, "volume": 956734.0}, {"date": "2019-05-02", "close": 1.05149, "volume": 358642.0}, {"date": "2019-05-03", "close": 1.06018, "volume": 176736.0}, {"date": "2019-05-06", "close": 1.08625, "volume": 976301.0}, {"date": "2019-05-07", "close": 1.064525, "volume": 476129.0}, {"date": "2019-05-08", "close": 1.064525, "volume": 244509.0}, {"date": "2019-05-09", "close": 1.073215, "volume": 229634.0}, {"date": "2019-05-10", "close": 1.073215, "volume": 97728.0}, {"date": "2019-05-13", "close": 1.06018, "volume": 192656.0}, {"date": "2019-05-14", "close": 1.0428, "volume": 606421.0}, {"date": "2019-05-15", "close": 1.0428, "volume": 198686.0}, {"date": "2019-05-16", "close": 1.055835, "volume": 97908.0}, {"date": "2019-05-17", "close": 1.02542, "volume": 272716.0}, {"date": "2019-05-20", "close": 1.047145, "volume": 333991.0}, {"date": "2019-05-21", "close": 1.029765, "volume": 160921.0}, {"date": "2019-05-22", "close": 1.01673, "volume": 111570.0}, {"date": "2019-05-23", "close": 0.99935, "volume": 98198.0}, {"date": "2019-05-24", "close": 0.93852, "volume": 364789.0}, {"date": "2019-05-27", "close": 0.88638, "volume": 675270.0}, {"date": "2019-05-28", "close": 0.88638, "volume": 526902.0}, {"date": "2019-05-29", "close": 0.8494475, "volume": 296472.0}, {"date": "2019-05-30", "close": 0.847275, "volume": 240235.0}, {"date": "2019-05-31", "close": 0.882035, "volume": 467273.0}, {"date": "2019-06-03", "close": 0.8494475, "volume": 188667.0}, {"date": "2019-06-04", "close": 0.85162, "volume": 54463.0}, {"date": "2019-06-05", "close": 0.8451025, "volume": 94663.0}, {"date": "2019-06-06", "close": 0.8451025, "volume": 74295.0}, {"date": "2019-06-07", "close": 0.85162, "volume": 126152.0}, {"date": "2019-06-11", "close": 0.85162, "volume": 205135.0}, {"date": "2019-06-12", "close": 0.81686, "volume": 376221.0}, {"date": "2019-06-13", "close": 0.77341, "volume": 623116.0}, {"date": "2019-06-14", "close": 0.73865, "volume": 593310.0}, {"date": "2019-06-17", "close": 0.7408225, "volume": 360994.0}, {"date": "2019-06-18", "close": 0.7538575, "volume": 125217.0}, {"date": "2019-06-19", "close": 0.751685, "volume": 212670.0}, {"date": "2019-06-20", "close": 0.7842725, "volume": 617818.0}, {"date": "2019-06-21", "close": 0.76472, "volume": 338955.0}, {"date": "2019-06-24", "close": 0.751685, "volume": 105528.0}, {"date": "2019-06-25", "close": 0.85162, "volume": 625399.0}, {"date": "2019-06-26", "close": 0.795135, "volume": 979114.0}, {"date": "2019-06-27", "close": 0.84293, "volume": 161719.0}, {"date": "2019-06-28", "close": 0.87769, "volume": 483724.0}, {"date": "2019-07-01", "close": 0.87769, "volume": 119119.0}, {"date": "2019-07-04", "close": 0.93852, "volume": 561804.0}, {"date": "2019-07-05", "close": 0.93852, "volume": 494035.0}, {"date": "2019-07-08", "close": 0.8668275, "volume": 915491.0}, {"date": "2019-07-09", "close": 0.890725, "volume": 492658.0}, {"date": "2019-07-10", "close": 0.925485, "volume": 164251.0}, {"date": "2019-07-11", "close": 0.88638, "volume": 322074.0}, {"date": "2019-07-12", "close": 0.873345, "volume": 472087.0}, {"date": "2019-07-15", "close": 0.873345, "volume": 298435.0}, {"date": "2019-07-16", "close": 0.84293, "volume": 380833.0}, {"date": "2019-07-17", "close": 0.829895, "volume": 439910.0}, {"date": "2019-07-18", "close": 0.869, "volume": 1164071.0}, {"date": "2019-07-19", "close": 0.91245, "volume": 3321528.0}, {"date": "2019-07-22", "close": 0.869, "volume": 666030.0}, {"date": "2019-07-23", "close": 0.87769, "volume": 189176.0}, {"date": "2019-07-24", "close": 0.869, "volume": 127731.0}, {"date": "2019-07-25", "close": 0.869, "volume": 169266.0}, {"date": "2019-07-26", "close": 0.890725, "volume": 200147.0}, {"date": "2019-07-29", "close": 0.87769, "volume": 101662.0}, {"date": "2019-07-30", "close": 0.869, "volume": 91121.0}, {"date": "2019-07-31", "close": 0.882035, "volume": 518412.0}, {"date": "2019-08-01", "close": 0.86031, "volume": 194909.0}, {"date": "2019-08-02", "close": 0.8190325, "volume": 338182.0}, {"date": "2019-08-05", "close": 0.7973075, "volume": 391238.0}, {"date": "2019-08-06", "close": 0.75603, "volume": 717956.0}, {"date": "2019-08-07", "close": 0.7929625, "volume": 169850.0}, {"date": "2019-08-08", "close": 0.769065, "volume": 229291.0}, {"date": "2019-08-09", "close": 0.76472, "volume": 137197.0}, {"date": "2019-08-12", "close": 0.7668925, "volume": 393489.0}, {"date": "2019-08-13", "close": 0.73865, "volume": 244658.0}, {"date": "2019-08-14", "close": 0.716925, "volume": 391602.0}, {"date": "2019-08-15", "close": 0.6713025, "volume": 603524.0}, {"date": "2019-08-16", "close": 0.72127, "volume": 243017.0}, {"date": "2019-08-19", "close": 0.664785, "volume": 471197.0}, {"date": "2019-08-20", "close": 0.690855, "volume": 232173.0}, {"date": "2019-08-21", "close": 0.6952, "volume": 197751.0}, {"date": "2019-08-22", "close": 0.682165, "volume": 318794.0}, {"date": "2019-08-23", "close": 0.673475, "volume": 111903.0}, {"date": "2019-08-26", "close": 0.70389, "volume": 429705.0}, {"date": "2019-08-27", "close": 0.73865, "volume": 375365.0}, {"date": "2019-08-28", "close": 0.716925, "volume": 109089.0}, {"date": "2019-08-29", "close": 0.699545, "volume": 75395.0}, {"date": "2019-08-30", "close": 0.699545, "volume": 111719.0}, {"date": "2019-09-02", "close": 0.699545, "volume": 306430.0}, {"date": "2019-09-03", "close": 0.66913, "volume": 435692.0}, {"date": "2019-09-04", "close": 0.656095, "volume": 359547.0}, {"date": "2019-09-05", "close": 0.6713025, "volume": 108412.0}, {"date": "2019-09-06", "close": 0.647405, "volume": 223652.0}, {"date": "2019-09-09", "close": 0.6495775, "volume": 248497.0}, {"date": "2019-09-10", "close": 0.65175, "volume": 295733.0}, {"date": "2019-09-11", "close": 0.6713025, "volume": 196281.0}, {"date": "2019-09-12", "close": 0.673475, "volume": 177873.0}, {"date": "2019-09-13", "close": 0.6669575, "volume": 193215.0}, {"date": "2019-09-16", "close": 0.6930275, "volume": 129287.0}, {"date": "2019-09-17", "close": 0.699545, "volume": 77537.0}, {"date": "2019-09-18", "close": 0.682165, "volume": 129742.0}, {"date": "2019-09-19", "close": 0.66044, "volume": 433551.0}, {"date": "2019-09-20", "close": 0.65175, "volume": 157906.0}, {"date": "2019-09-23", "close": 0.65175, "volume": 255947.0}, {"date": "2019-09-24", "close": 0.64306, "volume": 366223.0}, {"date": "2019-09-25", "close": 0.63437, "volume": 74361.0}, {"date": "2019-09-26", "close": 0.6365425, "volume": 117250.0}, {"date": "2019-09-27", "close": 0.6408875, "volume": 131505.0}, {"date": "2019-09-30", "close": 0.64306, "volume": 245411.0}, {"date": "2019-10-01", "close": 0.68651, "volume": 163841.0}, {"date": "2019-10-02", "close": 0.66044, "volume": 35491.0}, {"date": "2019-10-03", "close": 0.673475, "volume": 190313.0}, {"date": "2019-10-04", "close": 0.673475, "volume": 99590.0}, {"date": "2019-10-07", "close": 0.6626125, "volume": 88527.0}, {"date": "2019-10-08", "close": 0.6626125, "volume": 229199.0}, {"date": "2019-10-09", "close": 0.6626125, "volume": 89155.0}, {"date": "2019-10-10", "close": 0.64306, "volume": 215349.0}, {"date": "2019-10-11", "close": 0.630025, "volume": 386725.0}, {"date": "2019-10-14", "close": 0.57354, "volume": 1585540.0}, {"date": "2019-10-15", "close": 0.5583325, "volume": 466987.0}, {"date": "2019-10-16", "close": 0.5452975, "volume": 1730817.0}, {"date": "2019-10-17", "close": 0.50402, "volume": 1252875.0}, {"date": "2019-10-18", "close": 0.499675, "volume": 1128665.0}, {"date": "2019-10-21", "close": 0.499675, "volume": 248969.0}, {"date": "2019-10-22", "close": 0.5018475, "volume": 854078.0}, {"date": "2019-10-23", "close": 0.4106025, "volume": 2009604.0}, {"date": "2019-10-24", "close": 0.4062575, "volume": 5198048.0}, {"date": "2019-10-25", "close": 0.41712, "volume": 932060.0}, {"date": "2019-10-28", "close": 0.47795, "volume": 2083102.0}, {"date": "2019-10-29", "close": 0.46057, "volume": 690276.0}, {"date": "2019-10-30", "close": 0.438845, "volume": 378348.0}, {"date": "2019-10-31", "close": 0.4453625, "volume": 100292.0}, {"date": "2019-11-01", "close": 0.4149475, "volume": 563425.0}, {"date": "2019-11-04", "close": 0.595265, "volume": 4035328.0}, {"date": "2019-11-05", "close": 0.560505, "volume": 1044108.0}, {"date": "2019-11-06", "close": 0.5800575, "volume": 318713.0}, {"date": "2019-11-07", "close": 0.595265, "volume": 819484.0}, {"date": "2019-11-08", "close": 0.595265, "volume": 143869.0}, {"date": "2019-11-11", "close": 0.56485, "volume": 578405.0}, {"date": "2019-11-12", "close": 0.55616, "volume": 241906.0}, {"date": "2019-11-13", "close": 0.5214, "volume": 302426.0}, {"date": "2019-11-14", "close": 0.5322625, "volume": 277243.0}, {"date": "2019-11-15", "close": 0.517055, "volume": 128283.0}, {"date": "2019-11-18", "close": 0.5192275, "volume": 209388.0}, {"date": "2019-11-19", "close": 0.4975025, "volume": 493979.0}, {"date": "2019-11-20", "close": 0.48664, "volume": 371625.0}, {"date": "2019-11-21", "close": 0.53878, "volume": 1519305.0}, {"date": "2019-11-22", "close": 0.50402, "volume": 286904.0}, {"date": "2019-11-25", "close": 0.490985, "volume": 159507.0}, {"date": "2019-11-26", "close": 0.508365, "volume": 167903.0}, {"date": "2019-11-27", "close": 0.49533, "volume": 212180.0}, {"date": "2019-11-28", "close": 0.4801225, "volume": 1104999.0}, {"date": "2019-11-29", "close": 0.482295, "volume": 230736.0}, {"date": "2019-12-02", "close": 0.473605, "volume": 410690.0}, {"date": "2019-12-03", "close": 0.456225, "volume": 1071830.0}, {"date": "2019-12-04", "close": 0.4345, "volume": 175494.0}, {"date": "2019-12-05", "close": 0.4366725, "volume": 363705.0}, {"date": "2019-12-06", "close": 0.4323275, "volume": 779873.0}, {"date": "2019-12-09", "close": 0.412775, "volume": 445839.0}, {"date": "2019-12-10", "close": 0.4345, "volume": 181013.0}, {"date": "2019-12-11", "close": 0.41712, "volume": 175091.0}, {"date": "2019-12-12", "close": 0.412775, "volume": 96357.0}, {"date": "2019-12-13", "close": 0.40843, "volume": 143429.0}, {"date": "2019-12-16", "close": 0.3932225, "volume": 511487.0}, {"date": "2019-12-17", "close": 0.395395, "volume": 613188.0}, {"date": "2019-12-18", "close": 0.378015, "volume": 758504.0}, {"date": "2019-12-19", "close": 0.39105, "volume": 134012.0}, {"date": "2019-12-20", "close": 0.39105, "volume": 164856.0}, {"date": "2019-12-23", "close": 0.42581, "volume": 414527.0}, {"date": "2019-12-24", "close": 0.4106025, "volume": 407537.0}, {"date": "2019-12-27", "close": 0.42581, "volume": 148626.0}, {"date": "2019-12-30", "close": 0.41712, "volume": 107427.0}, {"date": "2019-12-31", "close": 0.430155, "volume": 196127.0}, {"date": "2020-01-02", "close": 0.4345, "volume": 206598.0}, {"date": "2020-01-03", "close": 0.4323275, "volume": 258005.0}, {"date": "2020-01-06", "close": 0.4192925, "volume": 475942.0}, {"date": "2020-01-07", "close": 0.4345, "volume": 1178985.0}, {"date": "2020-01-08", "close": 0.4192925, "volume": 278923.0}, {"date": "2020-01-09", "close": 0.4279825, "volume": 519850.0}, {"date": "2020-01-10", "close": 0.430155, "volume": 34306.0}, {"date": "2020-01-13", "close": 0.4410175, "volume": 338987.0}, {"date": "2020-01-14", "close": 0.412775, "volume": 858239.0}, {"date": "2020-01-15", "close": 0.4149475, "volume": 410753.0}, {"date": "2020-01-16", "close": 0.39974, "volume": 420467.0}, {"date": "2020-01-17", "close": 0.404085, "volume": 116442.0}, {"date": "2020-01-20", "close": 0.404085, "volume": 250041.0}, {"date": "2020-01-21", "close": 0.39105, "volume": 340819.0}, {"date": "2020-01-22", "close": 0.37367, "volume": 795554.0}, {"date": "2020-01-23", "close": 0.36498, "volume": 357696.0}, {"date": "2020-01-24", "close": 0.369325, "volume": 491929.0}, {"date": "2020-01-28", "close": 0.3541175, "volume": 634951.0}, {"date": "2020-01-29", "close": 0.3410825, "volume": 595641.0}, {"date": "2020-01-30", "close": 0.32153, "volume": 644101.0}, {"date": "2020-01-31", "close": 0.28677, "volume": 1464792.0}, {"date": "2020-02-03", "close": 0.2607, "volume": 1131830.0}, {"date": "2020-02-04", "close": 0.33891, "volume": 1661441.0}, {"date": "2020-02-05", "close": 0.325875, "volume": 654789.0}, {"date": "2020-02-06", "close": 0.3410825, "volume": 607199.0}, {"date": "2020-02-07", "close": 0.351945, "volume": 165963.0}, {"date": "2020-02-10", "close": 0.37367, "volume": 1041174.0}, {"date": "2020-02-11", "close": 0.3758425, "volume": 2132023.0}, {"date": "2020-02-12", "close": 0.38236, "volume": 967793.0}, {"date": "2020-02-13", "close": 0.3758425, "volume": 269915.0}, {"date": "2020-02-14", "close": 0.369325, "volume": 1096193.0}, {"date": "2020-02-17", "close": 0.3714975, "volume": 394713.0}, {"date": "2020-02-18", "close": 0.3628075, "volume": 148879.0}, {"date": "2020-02-19", "close": 0.3584625, "volume": 385747.0}, {"date": "2020-02-20", "close": 0.351945, "volume": 375745.0}, {"date": "2020-02-21", "close": 0.3541175, "volume": 1303128.0}, {"date": "2020-02-26", "close": 0.4323275, "volume": 3436870.0}, {"date": "2020-02-27", "close": 0.412775, "volume": 1809112.0}, {"date": "2020-02-28", "close": 0.42581, "volume": 6947326.0}, {"date": "2020-03-02", "close": 0.386705, "volume": 1776173.0}, {"date": "2020-03-03", "close": 0.456225, "volume": 2781236.0}, {"date": "2020-03-04", "close": 0.4192925, "volume": 1427247.0}, {"date": "2020-03-05", "close": 0.404085, "volume": 2479298.0}, {"date": "2020-03-06", "close": 0.3975675, "volume": 643846.0}, {"date": "2020-03-09", "close": 0.3758425, "volume": 993703.0}, {"date": "2020-03-10", "close": 0.33891, "volume": 1709936.0}, {"date": "2020-03-11", "close": 0.325875, "volume": 1032421.0}, {"date": "2020-03-12", "close": 0.3019775, "volume": 1703261.0}, {"date": "2020-03-13", "close": 0.325875, "volume": 1365346.0}, {"date": "2020-03-16", "close": 0.265045, "volume": 2392320.0}, {"date": "2020-03-17", "close": 0.26939, "volume": 1238499.0}, {"date": "2020-03-18", "close": 0.2498375, "volume": 743337.0}, {"date": "2020-03-19", "close": 0.26939, "volume": 1121936.0}, {"date": "2020-03-20", "close": 0.2715625, "volume": 863880.0}, {"date": "2020-03-23", "close": 0.238975, "volume": 1852046.0}, {"date": "2020-03-24", "close": 0.2194225, "volume": 667040.0}, {"date": "2020-03-25", "close": 0.21725, "volume": 1279924.0}, {"date": "2020-03-26", "close": 0.2368025, "volume": 510571.0}, {"date": "2020-03-27", "close": 0.2324575, "volume": 1052911.0}, {"date": "2020-03-30", "close": 0.2194225, "volume": 2115705.0}, {"date": "2020-03-31", "close": 0.33022, "volume": 4728276.0}, {"date": "2020-04-01", "close": 0.3106675, "volume": 1263185.0}, {"date": "2020-04-02", "close": 0.33022, "volume": 1090852.0}, {"date": "2020-04-03", "close": 0.31284, "volume": 504435.0}, {"date": "2020-04-06", "close": 0.308495, "volume": 705549.0}, {"date": "2020-04-07", "close": 0.30415, "volume": 422532.0}, {"date": "2020-04-08", "close": 0.308495, "volume": 111243.0}, {"date": "2020-04-09", "close": 0.36498, "volume": 3719563.0}, {"date": "2020-04-14", "close": 0.39105, "volume": 2379409.0}, {"date": "2020-04-15", "close": 0.3932225, "volume": 1161358.0}, {"date": "2020-04-16", "close": 0.38236, "volume": 934778.0}, {"date": "2020-04-17", "close": 0.38236, "volume": 2258898.0}, {"date": "2020-04-20", "close": 0.37367, "volume": 1061991.0}, {"date": "2020-04-21", "close": 0.351945, "volume": 1348403.0}, {"date": "2020-04-22", "close": 0.325875, "volume": 921745.0}, {"date": "2020-04-23", "close": 0.32153, "volume": 347662.0}, {"date": "2020-04-24", "close": 0.3106675, "volume": 296974.0}, {"date": "2020-04-27", "close": 0.31284, "volume": 798532.0}, {"date": "2020-04-28", "close": 0.3193575, "volume": 403940.0}, {"date": "2020-04-29", "close": 0.3150125, "volume": 608143.0}, {"date": "2020-04-30", "close": 0.3280475, "volume": 479517.0}, {"date": "2020-05-01", "close": 0.308495, "volume": 1523268.0}, {"date": "2020-05-04", "close": 0.308495, "volume": 807300.0}, {"date": "2020-05-05", "close": 0.32153, "volume": 278318.0}, {"date": "2020-05-06", "close": 0.3193575, "volume": 355791.0}, {"date": "2020-05-07", "close": 0.30415, "volume": 519411.0}, {"date": "2020-05-08", "close": 0.30415, "volume": 887411.0}, {"date": "2020-05-11", "close": 0.31284, "volume": 468555.0}, {"date": "2020-05-12", "close": 0.3150125, "volume": 758534.0}, {"date": "2020-05-13", "close": 0.299805, "volume": 820711.0}, {"date": "2020-05-14", "close": 0.2889425, "volume": 537825.0}, {"date": "2020-05-15", "close": 0.29546, "volume": 331887.0}, {"date": "2020-05-18", "close": 0.2976325, "volume": 409194.0}, {"date": "2020-05-19", "close": 0.2976325, "volume": 484331.0}, {"date": "2020-05-20", "close": 0.31284, "volume": 515629.0}, {"date": "2020-05-21", "close": 0.291115, "volume": 947556.0}, {"date": "2020-05-22", "close": 0.2932875, "volume": 345537.0}, {"date": "2020-05-25", "close": 0.2932875, "volume": 426258.0}, {"date": "2020-05-26", "close": 0.2976325, "volume": 356971.0}, {"date": "2020-05-27", "close": 0.291115, "volume": 333671.0}, {"date": "2020-05-28", "close": 0.29546, "volume": 536157.0}, {"date": "2020-05-29", "close": 0.299805, "volume": 643204.0}, {"date": "2020-06-01", "close": 0.2889425, "volume": 909949.0}, {"date": "2020-06-02", "close": 0.282425, "volume": 1157413.0}, {"date": "2020-06-03", "close": 0.273735, "volume": 1023194.0}, {"date": "2020-06-04", "close": 0.291115, "volume": 5612545.0}, {"date": "2020-06-05", "close": 0.33891, "volume": 2170285.0}, {"date": "2020-06-09", "close": 0.3237025, "volume": 1403300.0}, {"date": "2020-06-10", "close": 0.3071915, "volume": 1133717.0}, {"date": "2020-06-11", "close": 0.2889425, "volume": 1988575.0}, {"date": "2020-06-12", "close": 0.2759075, "volume": 1243715.0}, {"date": "2020-06-15", "close": 0.2628725, "volume": 671768.0}, {"date": "2020-06-16", "close": 0.265045, "volume": 310571.0}, {"date": "2020-06-17", "close": 0.27808, "volume": 1035114.0}, {"date": "2020-06-18", "close": 0.282425, "volume": 1706306.0}, {"date": "2020-06-19", "close": 0.28677, "volume": 597772.0}, {"date": "2020-06-22", "close": 0.299805, "volume": 881344.0}, {"date": "2020-06-23", "close": 0.29546, "volume": 1287498.0}, {"date": "2020-06-24", "close": 0.2845975, "volume": 850525.0}, {"date": "2020-06-25", "close": 0.27808, "volume": 734435.0}, {"date": "2020-06-26", "close": 0.2715625, "volume": 765434.0}, {"date": "2020-06-29", "close": 0.265045, "volume": 918221.0}, {"date": "2020-06-30", "close": 0.2607, "volume": 1397059.0}, {"date": "2020-07-01", "close": 0.33022, "volume": 3908371.0}, {"date": "2020-07-02", "close": 0.3758425, "volume": 4909247.0}, {"date": "2020-07-03", "close": 0.38236, "volume": 1977528.0}, {"date": "2020-07-06", "close": 0.3628075, "volume": 710166.0}, {"date": "2020-07-07", "close": 0.351945, "volume": 872412.0}, {"date": "2020-07-08", "close": 0.3476, "volume": 1778113.0}, {"date": "2020-07-09", "close": 0.3541175, "volume": 242624.0}, {"date": "2020-07-10", "close": 0.32153, "volume": 866994.0}, {"date": "2020-07-13", "close": 0.32153, "volume": 1081107.0}, {"date": "2020-07-14", "close": 0.325875, "volume": 439965.0}, {"date": "2020-07-15", "close": 0.32153, "volume": 256414.0}, {"date": "2020-07-16", "close": 0.33022, "volume": 186258.0}, {"date": "2020-07-17", "close": 0.33022, "volume": 298232.0}, {"date": "2020-07-20", "close": 0.3150125, "volume": 123312.0}, {"date": "2020-07-21", "close": 0.3150125, "volume": 407901.0}, {"date": "2020-07-22", "close": 0.32153, "volume": 292939.0}, {"date": "2020-07-23", "close": 0.33891, "volume": 880166.0}, {"date": "2020-07-24", "close": 0.32153, "volume": 1153167.0}, {"date": "2020-07-27", "close": 0.3280475, "volume": 198527.0}, {"date": "2020-07-28", "close": 0.33022, "volume": 153254.0}, {"date": "2020-07-29", "close": 0.3193575, "volume": 528753.0}, {"date": "2020-07-30", "close": 0.3193575, "volume": 718732.0}, {"date": "2020-07-31", "close": 0.308495, "volume": 217549.0}, {"date": "2020-08-03", "close": 0.29546, "volume": 783448.0}, {"date": "2020-08-04", "close": 0.29546, "volume": 188909.0}, {"date": "2020-08-05", "close": 0.3106675, "volume": 336667.0}, {"date": "2020-08-06", "close": 0.3193575, "volume": 497026.0}, {"date": "2020-08-07", "close": 0.3193575, "volume": 131947.0}, {"date": "2020-08-10", "close": 0.32153, "volume": 252269.0}, {"date": "2020-08-11", "close": 0.31284, "volume": 482028.0}, {"date": "2020-08-12", "close": 0.3193575, "volume": 281611.0}, {"date": "2020-08-13", "close": 0.3237025, "volume": 510308.0}, {"date": "2020-08-14", "close": 0.325875, "volume": 283461.0}, {"date": "2020-08-17", "close": 0.334565, "volume": 577169.0}, {"date": "2020-08-18", "close": 0.3280475, "volume": 542803.0}, {"date": "2020-08-19", "close": 0.334565, "volume": 250364.0}, {"date": "2020-08-20", "close": 0.32153, "volume": 209855.0}, {"date": "2020-08-21", "close": 0.3193575, "volume": 128672.0}, {"date": "2020-08-24", "close": 0.317185, "volume": 278766.0}, {"date": "2020-08-25", "close": 0.3106675, "volume": 391429.0}, {"date": "2020-08-26", "close": 0.308495, "volume": 346014.0}, {"date": "2020-08-27", "close": 0.317185, "volume": 353275.0}, {"date": "2020-08-28", "close": 0.317185, "volume": 583551.0}, {"date": "2020-08-31", "close": 0.31284, "volume": 717404.0}, {"date": "2020-09-01", "close": 0.3063225, "volume": 381862.0}, {"date": "2020-09-02", "close": 0.3019775, "volume": 787450.0}, {"date": "2020-09-03", "close": 0.3063225, "volume": 405017.0}, {"date": "2020-09-04", "close": 0.3193575, "volume": 356711.0}, {"date": "2020-09-07", "close": 0.3150125, "volume": 246928.0}, {"date": "2020-09-08", "close": 0.30415, "volume": 309429.0}, {"date": "2020-09-09", "close": 0.308495, "volume": 350909.0}, {"date": "2020-09-10", "close": 0.299805, "volume": 708808.0}, {"date": "2020-09-11", "close": 0.2932875, "volume": 744568.0}, {"date": "2020-09-14", "close": 0.30415, "volume": 109991.0}, {"date": "2020-09-15", "close": 0.299805, "volume": 303726.0}, {"date": "2020-09-16", "close": 0.3019775, "volume": 381975.0}, {"date": "2020-09-17", "close": 0.291115, "volume": 346702.0}, {"date": "2020-09-18", "close": 0.2932875, "volume": 371201.0}, {"date": "2020-09-21", "close": 0.28677, "volume": 237530.0}, {"date": "2020-09-22", "close": 0.2845975, "volume": 234575.0}, {"date": "2020-09-23", "close": 0.2845975, "volume": 305802.0}, {"date": "2020-09-24", "close": 0.282425, "volume": 325153.0}, {"date": "2020-09-25", "close": 0.2802525, "volume": 93171.0}, {"date": "2020-09-28", "close": 0.282425, "volume": 77386.0}, {"date": "2020-09-29", "close": 0.29546, "volume": 327694.0}, {"date": "2020-09-30", "close": 0.29546, "volume": 484133.0}, {"date": "2020-10-01", "close": 0.291115, "volume": 178771.0}, {"date": "2020-10-02", "close": 0.2759075, "volume": 708219.0}, {"date": "2020-10-05", "close": 0.2802525, "volume": 403241.0}, {"date": "2020-10-06", "close": 0.2845975, "volume": 247843.0}, {"date": "2020-10-07", "close": 0.27808, "volume": 276877.0}, {"date": "2020-10-08", "close": 0.299805, "volume": 1826739.0}, {"date": "2020-10-09", "close": 0.3193575, "volume": 722658.0}, {"date": "2020-10-12", "close": 0.30415, "volume": 841947.0}, {"date": "2020-10-13", "close": 0.299805, "volume": 402209.0}, {"date": "2020-10-14", "close": 0.2932875, "volume": 224921.0}, {"date": "2020-10-15", "close": 0.2889425, "volume": 105381.0}, {"date": "2020-10-16", "close": 0.291115, "volume": 380138.0}, {"date": "2020-10-19", "close": 0.291115, "volume": 190891.0}, {"date": "2020-10-20", "close": 0.28677, "volume": 203346.0}, {"date": "2020-10-21", "close": 0.2889425, "volume": 215593.0}, {"date": "2020-10-22", "close": 0.29546, "volume": 597528.0}, {"date": "2020-10-23", "close": 0.2976325, "volume": 344486.0}, {"date": "2020-10-26", "close": 0.2889425, "volume": 620824.0}, {"date": "2020-10-27", "close": 0.27808, "volume": 2788937.0}, {"date": "2020-10-28", "close": 0.273735, "volume": 561450.0}, {"date": "2020-10-29", "close": 0.2585275, "volume": 1348757.0}, {"date": "2020-10-30", "close": 0.265045, "volume": 310249.0}, {"date": "2020-11-02", "close": 0.2281125, "volume": 2234605.0}, {"date": "2020-11-03", "close": 0.2454925, "volume": 663351.0}, {"date": "2020-11-04", "close": 0.24332, "volume": 536007.0}, {"date": "2020-11-05", "close": 0.27808, "volume": 640175.0}, {"date": "2020-11-06", "close": 0.273735, "volume": 437853.0}, {"date": "2020-11-09", "close": 0.273735, "volume": 232516.0}, {"date": "2020-11-10", "close": 0.26939, "volume": 703510.0}, {"date": "2020-11-11", "close": 0.2672175, "volume": 228221.0}, {"date": "2020-11-12", "close": 0.256355, "volume": 558078.0}, {"date": "2020-11-13", "close": 0.2715625, "volume": 328571.0}, {"date": "2020-11-16", "close": 0.273735, "volume": 18311.0}, {"date": "2020-11-17", "close": 0.2607, "volume": 339867.0}, {"date": "2020-11-18", "close": 0.2607, "volume": 261482.0}, {"date": "2020-11-19", "close": 0.256355, "volume": 530276.0}, {"date": "2020-11-20", "close": 0.2628725, "volume": 448099.0}, {"date": "2020-11-23", "close": 0.2607, "volume": 182571.0}, {"date": "2020-11-24", "close": 0.2585275, "volume": 967533.0}, {"date": "2020-11-25", "close": 0.2541825, "volume": 365643.0}, {"date": "2020-11-26", "close": 0.2498375, "volume": 124792.0}, {"date": "2020-11-27", "close": 0.2454925, "volume": 365896.0}, {"date": "2020-11-30", "close": 0.2498375, "volume": 486173.0}, {"date": "2020-12-01", "close": 0.2411475, "volume": 1487291.0}, {"date": "2020-12-02", "close": 0.238975, "volume": 209726.0}, {"date": "2020-12-03", "close": 0.23463, "volume": 642808.0}, {"date": "2020-12-04", "close": 0.2411475, "volume": 469015.0}, {"date": "2020-12-07", "close": 0.24332, "volume": 452997.0}, {"date": "2020-12-08", "close": 0.23463, "volume": 757185.0}, {"date": "2020-12-09", "close": 0.247665, "volume": 465765.0}, {"date": "2020-12-10", "close": 0.2454925, "volume": 366200.0}, {"date": "2020-12-11", "close": 0.2454925, "volume": 725655.0}, {"date": "2020-12-14", "close": 0.238975, "volume": 211188.0}, {"date": "2020-12-15", "close": 0.22594, "volume": 1421236.0}, {"date": "2020-12-16", "close": 0.21725, "volume": 1167770.0}, {"date": "2020-12-17", "close": 0.23463, "volume": 573876.0}, {"date": "2020-12-18", "close": 0.21725, "volume": 554338.0}, {"date": "2020-12-21", "close": 0.212905, "volume": 545252.0}, {"date": "2020-12-22", "close": 0.2063875, "volume": 1008170.0}, {"date": "2020-12-23", "close": 0.2020425, "volume": 653397.0}, {"date": "2020-12-24", "close": 0.20856, "volume": 264366.0}, {"date": "2020-12-29", "close": 0.2063875, "volume": 775478.0}, {"date": "2020-12-30", "close": 0.2150775, "volume": 152136.0}, {"date": "2020-12-31", "close": 0.221595, "volume": 221682.0}, {"date": "2021-01-04", "close": 0.20856, "volume": 383913.0}, {"date": "2021-01-05", "close": 0.212905, "volume": 493719.0}, {"date": "2021-01-06", "close": 0.2107325, "volume": 191211.0}, {"date": "2021-01-07", "close": 0.2063875, "volume": 346345.0}, {"date": "2021-01-08", "close": 0.2063875, "volume": 312069.0}, {"date": "2021-01-11", "close": 0.20856, "volume": 318453.0}, {"date": "2021-01-12", "close": 0.20856, "volume": 167954.0}, {"date": "2021-01-13", "close": 0.212905, "volume": 269206.0}, {"date": "2021-01-14", "close": 0.212905, "volume": 119558.0}, {"date": "2021-01-15", "close": 0.2107325, "volume": 274932.0}, {"date": "2021-01-18", "close": 0.212905, "volume": 184575.0}, {"date": "2021-01-19", "close": 0.21725, "volume": 290009.0}, {"date": "2021-01-20", "close": 0.2541825, "volume": 950985.0}, {"date": "2021-01-21", "close": 0.2672175, "volume": 1690799.0}, {"date": "2021-01-22", "close": 0.25201, "volume": 483655.0}, {"date": "2021-01-25", "close": 0.2541825, "volume": 470734.0}, {"date": "2021-01-27", "close": 0.2585275, "volume": 388746.0}, {"date": "2021-01-28", "close": 0.23463, "volume": 565399.0}, {"date": "2021-01-29", "close": 0.247665, "volume": 366191.0}, {"date": "2021-02-01", "close": 0.2454925, "volume": 78764.0}, {"date": "2021-02-02", "close": 0.2368025, "volume": 301119.0}, {"date": "2021-02-03", "close": 0.22594, "volume": 382331.0}, {"date": "2021-02-04", "close": 0.2454925, "volume": 1056278.0}, {"date": "2021-02-05", "close": 0.2498375, "volume": 425036.0}, {"date": "2021-02-08", "close": 0.247665, "volume": 1309965.0}, {"date": "2021-02-09", "close": 0.24332, "volume": 691524.0}, {"date": "2021-02-10", "close": 0.24332, "volume": 1282536.0}, {"date": "2021-02-11", "close": 0.2368025, "volume": 1018338.0}, {"date": "2021-02-12", "close": 0.2585275, "volume": 591639.0}, {"date": "2021-02-15", "close": 0.282425, "volume": 1834085.0}, {"date": "2021-02-16", "close": 0.28677, "volume": 955351.0}, {"date": "2021-02-17", "close": 0.28677, "volume": 652239.0}, {"date": "2021-02-18", "close": 0.256355, "volume": 647215.0}, {"date": "2021-02-19", "close": 0.25201, "volume": 353386.0}, {"date": "2021-02-22", "close": 0.247665, "volume": 227425.0}, {"date": "2021-02-23", "close": 0.247665, "volume": 775231.0}, {"date": "2021-02-24", "close": 0.247665, "volume": 196891.0}, {"date": "2021-02-25", "close": 0.24332, "volume": 251551.0}, {"date": "2021-02-26", "close": 0.2672175, "volume": 358163.0}, {"date": "2021-03-01", "close": 0.247665, "volume": 668041.0}, {"date": "2021-03-02", "close": 0.25201, "volume": 703089.0}, {"date": "2021-03-03", "close": 0.25201, "volume": 96730.0}, {"date": "2021-03-04", "close": 0.256355, "volume": 208099.0}, {"date": "2021-03-05", "close": 0.2541825, "volume": 166785.0}, {"date": "2021-03-08", "close": 0.2368025, "volume": 578081.0}, {"date": "2021-03-09", "close": 0.238975, "volume": 390840.0}, {"date": "2021-03-10", "close": 0.23463, "volume": 78520.0}, {"date": "2021-03-11", "close": 0.2368025, "volume": 72182.0}, {"date": "2021-03-12", "close": 0.23463, "volume": 117880.0}, {"date": "2021-03-15", "close": 0.247665, "volume": 368106.0}, {"date": "2021-03-16", "close": 0.247665, "volume": 335365.0}, {"date": "2021-03-17", "close": 0.247665, "volume": 63020.0}, {"date": "2021-03-18", "close": 0.2368025, "volume": 335429.0}, {"date": "2021-03-19", "close": 0.24332, "volume": 311432.0}, {"date": "2021-03-22", "close": 0.24332, "volume": 96486.0}, {"date": "2021-03-23", "close": 0.24332, "volume": 242244.0}, {"date": "2021-03-24", "close": 0.2454925, "volume": 483243.0}, {"date": "2021-03-25", "close": 0.2324575, "volume": 567061.0}, {"date": "2021-03-26", "close": 0.22594, "volume": 557259.0}, {"date": "2021-03-29", "close": 0.2237675, "volume": 394304.0}, {"date": "2021-03-30", "close": 0.238975, "volume": 426283.0}, {"date": "2021-03-31", "close": 0.2411475, "volume": 523100.0}, {"date": "2021-04-01", "close": 0.2368025, "volume": 67521.0}, {"date": "2021-04-06", "close": 0.2368025, "volume": 260539.0}, {"date": "2021-04-07", "close": 0.23463, "volume": 384614.0}, {"date": "2021-04-08", "close": 0.2324575, "volume": 126591.0}, {"date": "2021-04-09", "close": 0.22594, "volume": 127326.0}, {"date": "2021-04-12", "close": 0.230285, "volume": 161452.0}, {"date": "2021-04-13", "close": 0.2368025, "volume": 158665.0}, {"date": "2021-04-14", "close": 0.2368025, "volume": 410994.0}, {"date": "2021-04-15", "close": 0.2324575, "volume": 105372.0}, {"date": "2021-04-16", "close": 0.2281125, "volume": 562902.0}, {"date": "2021-04-19", "close": 0.238975, "volume": 525878.0}, {"date": "2021-04-22", "close": 0.2324575, "volume": 258564.0}, {"date": "2021-04-23", "close": 0.212905, "volume": 878018.0}, {"date": "2021-04-26", "close": 0.21725, "volume": 186568.0}, {"date": "2021-04-27", "close": 0.2107325, "volume": 154757.0}, {"date": "2021-04-28", "close": 0.221595, "volume": 86755.0}, {"date": "2021-04-29", "close": 0.221595, "volume": 176806.0}, {"date": "2021-04-30", "close": 0.21725, "volume": 243735.0}, {"date": "2021-05-03", "close": 0.204215, "volume": 200152.0}, {"date": "2021-05-04", "close": 0.2107325, "volume": 912838.0}, {"date": "2021-05-05", "close": 0.204215, "volume": 932502.0}, {"date": "2021-05-06", "close": 0.2020425, "volume": 1572497.0}, {"date": "2021-05-07", "close": 0.195525, "volume": 694686.0}, {"date": "2021-05-10", "close": 0.1803175, "volume": 667098.0}, {"date": "2021-05-11", "close": 0.178145, "volume": 326587.0}, {"date": "2021-05-12", "close": 0.178145, "volume": 850064.0}, {"date": "2021-05-13", "close": 0.169455, "volume": 301319.0}, {"date": "2021-05-14", "close": 0.178145, "volume": 294094.0}, {"date": "2021-05-17", "close": 0.1716275, "volume": 192608.0}, {"date": "2021-05-18", "close": 0.178145, "volume": 429613.0}, {"date": "2021-05-19", "close": 0.19987, "volume": 993006.0}, {"date": "2021-05-20", "close": 0.19987, "volume": 421528.0}, {"date": "2021-05-21", "close": 0.21725, "volume": 854258.0}, {"date": "2021-05-24", "close": 0.221595, "volume": 395873.0}, {"date": "2021-05-25", "close": 0.22594, "volume": 526269.0}, {"date": "2021-05-26", "close": 0.230285, "volume": 283072.0}, {"date": "2021-05-27", "close": 0.23463, "volume": 652585.0}, {"date": "2021-05-28", "close": 0.238975, "volume": 453982.0}, {"date": "2021-05-31", "close": 0.25201, "volume": 444778.0}, {"date": "2021-06-01", "close": 0.2541825, "volume": 233910.0}, {"date": "2021-06-02", "close": 0.23463, "volume": 279530.0}, {"date": "2021-06-03", "close": 0.24332, "volume": 286433.0}, {"date": "2021-06-04", "close": 0.24332, "volume": 235151.0}, {"date": "2021-06-07", "close": 0.2368025, "volume": 136255.0}, {"date": "2021-06-08", "close": 0.2281125, "volume": 420520.0}, {"date": "2021-06-09", "close": 0.230285, "volume": 184985.0}, {"date": "2021-06-10", "close": 0.2107325, "volume": 311646.0}, {"date": "2021-06-11", "close": 0.2237675, "volume": 220304.0}, {"date": "2021-06-15", "close": 0.22594, "volume": 313003.0}, {"date": "2021-06-16", "close": 0.212905, "volume": 197491.0}, {"date": "2021-06-17", "close": 0.2107325, "volume": 95314.0}, {"date": "2021-06-18", "close": 0.2063875, "volume": 313648.0}, {"date": "2021-06-21", "close": 0.2063875, "volume": 202684.0}, {"date": "2021-06-22", "close": 0.212905, "volume": 436792.0}, {"date": "2021-06-23", "close": 0.204215, "volume": 697779.0}, {"date": "2021-06-24", "close": 0.1933525, "volume": 911986.0}, {"date": "2021-06-25", "close": 0.186835, "volume": 689542.0}, {"date": "2021-06-28", "close": 0.1716275, "volume": 2107208.0}, {"date": "2021-06-29", "close": 0.1716275, "volume": 822173.0}, {"date": "2021-06-30", "close": 0.1738, "volume": 1907096.0}, {"date": "2021-07-01", "close": 0.18249, "volume": 501171.0}, {"date": "2021-07-02", "close": 0.1803175, "volume": 316819.0}, {"date": "2021-07-05", "close": 0.1803175, "volume": 270124.0}, {"date": "2021-07-06", "close": 0.18249, "volume": 123077.0}, {"date": "2021-07-07", "close": 0.186835, "volume": 266562.0}, {"date": "2021-07-08", "close": 0.19118, "volume": 61556.0}, {"date": "2021-07-09", "close": 0.186835, "volume": 168858.0}, {"date": "2021-07-12", "close": 0.195525, "volume": 458207.0}, {"date": "2021-07-13", "close": 0.19118, "volume": 136619.0}, {"date": "2021-07-14", "close": 0.186835, "volume": 147342.0}, {"date": "2021-07-15", "close": 0.186835, "volume": 32985.0}, {"date": "2021-07-16", "close": 0.178145, "volume": 435756.0}, {"date": "2021-07-19", "close": 0.178145, "volume": 202875.0}, {"date": "2021-07-20", "close": 0.1846625, "volume": 176476.0}, {"date": "2021-07-21", "close": 0.178145, "volume": 112458.0}, {"date": "2021-07-22", "close": 0.1738, "volume": 244707.0}, {"date": "2021-07-23", "close": 0.1738, "volume": 12147.0}, {"date": "2021-07-26", "close": 0.1738, "volume": 208129.0}, {"date": "2021-07-27", "close": 0.1738, "volume": 361022.0}, {"date": "2021-07-28", "close": 0.1759725, "volume": 63701.0}, {"date": "2021-07-29", "close": 0.178145, "volume": 191457.0}, {"date": "2021-07-30", "close": 0.178145, "volume": 260483.0}, {"date": "2021-08-02", "close": 0.1738, "volume": 176136.0}, {"date": "2021-08-03", "close": 0.1738, "volume": 136626.0}, {"date": "2021-08-04", "close": 0.178145, "volume": 137468.0}, {"date": "2021-08-05", "close": 0.178145, "volume": 272322.0}, {"date": "2021-08-06", "close": 0.1738, "volume": 70707.0}, {"date": "2021-08-09", "close": 0.1738, "volume": 216575.0}, {"date": "2021-08-10", "close": 0.169455, "volume": 901422.0}, {"date": "2021-08-11", "close": 0.16511, "volume": 681825.0}, {"date": "2021-08-12", "close": 0.1629375, "volume": 464104.0}, {"date": "2021-08-13", "close": 0.1672825, "volume": 702555.0}, {"date": "2021-08-16", "close": 0.16511, "volume": 63689.0}, {"date": "2021-08-17", "close": 0.160765, "volume": 411738.0}, {"date": "2021-08-18", "close": 0.160765, "volume": 546578.0}, {"date": "2021-08-19", "close": 0.16511, "volume": 59176.0}, {"date": "2021-08-20", "close": 0.1738, "volume": 968493.0}, {"date": "2021-08-23", "close": 0.1738, "volume": 445657.0}, {"date": "2021-08-24", "close": 0.1738, "volume": 308939.0}, {"date": "2021-08-25", "close": 0.1716275, "volume": 100962.0}, {"date": "2021-08-26", "close": 0.169455, "volume": 217547.0}, {"date": "2021-08-27", "close": 0.169455, "volume": 652619.0}, {"date": "2021-08-30", "close": 0.16511, "volume": 793077.0}, {"date": "2021-08-31", "close": 0.1629375, "volume": 258396.0}, {"date": "2021-09-01", "close": 0.1585925, "volume": 89146.0}, {"date": "2021-09-02", "close": 0.1585925, "volume": 76221.0}, {"date": "2021-09-03", "close": 0.160765, "volume": 183795.0}, {"date": "2021-09-06", "close": 0.15642, "volume": 212318.0}, {"date": "2021-09-07", "close": 0.160765, "volume": 467634.0}, {"date": "2021-09-08", "close": 0.160765, "volume": 275560.0}, {"date": "2021-09-09", "close": 0.15642, "volume": 1054322.0}, {"date": "2021-09-10", "close": 0.152075, "volume": 437777.0}, {"date": "2021-09-13", "close": 0.14773, "volume": 762838.0}, {"date": "2021-09-14", "close": 0.143385, "volume": 217468.0}, {"date": "2021-09-15", "close": 0.13904, "volume": 1506320.0}, {"date": "2021-09-16", "close": 0.13904, "volume": 484582.0}, {"date": "2021-09-17", "close": 0.13904, "volume": 717745.0}, {"date": "2021-09-20", "close": 0.13035, "volume": 750315.0}, {"date": "2021-09-21", "close": 0.1325225, "volume": 503335.0}, {"date": "2021-09-22", "close": 0.1368675, "volume": 515171.0}, {"date": "2021-09-23", "close": 0.1412125, "volume": 126021.0}, {"date": "2021-09-24", "close": 0.1368675, "volume": 152555.0}, {"date": "2021-09-27", "close": 0.13904, "volume": 79551.0}, {"date": "2021-09-28", "close": 0.1368675, "volume": 61241.0}, {"date": "2021-09-29", "close": 0.1325225, "volume": 110110.0}, {"date": "2021-09-30", "close": 0.13904, "volume": 215418.0}, {"date": "2021-10-01", "close": 0.13904, "volume": 127275.0}, {"date": "2021-10-04", "close": 0.1368675, "volume": 78368.0}, {"date": "2021-10-05", "close": 0.1368675, "volume": 290407.0}, {"date": "2021-10-06", "close": 0.13904, "volume": 159620.0}, {"date": "2021-10-07", "close": 0.1412125, "volume": 97176.0}, {"date": "2021-10-08", "close": 0.13904, "volume": 96274.0}, {"date": "2021-10-11", "close": 0.126005, "volume": 419807.0}, {"date": "2021-10-12", "close": 0.126005, "volume": 726895.0}, {"date": "2021-10-15", "close": 0.12166, "volume": 1136453.0}, {"date": "2021-10-18", "close": 0.134695, "volume": 1132957.0}, {"date": "2021-10-19", "close": 0.126005, "volume": 1419266.0}, {"date": "2021-10-20", "close": 0.12166, "volume": 1033666.0}, {"date": "2021-10-21", "close": 0.1151425, "volume": 1481194.0}, {"date": "2021-10-22", "close": 0.1151425, "volume": 1376764.0}, {"date": "2021-10-25", "close": 0.1107975, "volume": 1050665.0}, {"date": "2021-10-26", "close": 0.11297, "volume": 610403.0}, {"date": "2021-10-27", "close": 0.11297, "volume": 655956.0}, {"date": "2021-10-28", "close": 0.1107975, "volume": 478978.0}, {"date": "2021-10-29", "close": 0.1064525, "volume": 2906914.0}, {"date": "2021-11-01", "close": 0.108625, "volume": 1464803.0}, {"date": "2021-11-02", "close": 0.1064525, "volume": 346483.0}, {"date": "2021-11-03", "close": 0.1064525, "volume": 815501.0}, {"date": "2021-11-04", "close": 0.1021075, "volume": 1476039.0}, {"date": "2021-11-05", "close": 0.099935, "volume": 2208288.0}, {"date": "2021-11-08", "close": 0.099935, "volume": 1208368.0}, {"date": "2021-11-09", "close": 0.1107975, "volume": 4635427.0}, {"date": "2021-11-10", "close": 0.1064525, "volume": 1242985.0}, {"date": "2021-11-11", "close": 0.10428, "volume": 1073022.0}, {"date": "2021-11-12", "close": 0.10428, "volume": 297956.0}, {"date": "2021-11-15", "close": 0.1064525, "volume": 487213.0}, {"date": "2021-11-16", "close": 0.1064525, "volume": 417070.0}, {"date": "2021-11-17", "close": 0.10428, "volume": 202886.0}, {"date": "2021-11-18", "close": 0.1021075, "volume": 395102.0}, {"date": "2021-11-19", "close": 0.1021075, "volume": 80672.0}, {"date": "2021-11-22", "close": 0.10428, "volume": 470028.0}, {"date": "2021-11-23", "close": 0.10428, "volume": 1756829.0}, {"date": "2021-11-24", "close": 0.09559, "volume": 248964.0}, {"date": "2021-11-25", "close": 0.09559, "volume": 78614.0}, {"date": "2021-11-26", "close": 0.09559, "volume": 467383.0}, {"date": "2021-11-29", "close": 0.0890725, "volume": 752203.0}, {"date": "2021-11-30", "close": 0.1021075, "volume": 882865.0}, {"date": "2021-12-01", "close": 0.0934175, "volume": 568094.0}, {"date": "2021-12-02", "close": 0.0934175, "volume": 830513.0}, {"date": "2021-12-03", "close": 0.0934175, "volume": 448028.0}, {"date": "2021-12-06", "close": 0.0847275, "volume": 1541001.0}, {"date": "2021-12-07", "close": 0.0869, "volume": 108143.0}, {"date": "2021-12-08", "close": 0.091245, "volume": 126911.0}, {"date": "2021-12-09", "close": 0.0847275, "volume": 493680.0}, {"date": "2021-12-10", "close": 0.0847275, "volume": 432651.0}, {"date": "2021-12-13", "close": 0.08581375, "volume": 268295.0}, {"date": "2021-12-14", "close": 0.0803825, "volume": 835933.0}, {"date": "2021-12-15", "close": 0.0760375, "volume": 832509.0}, {"date": "2021-12-16", "close": 0.07821, "volume": 125473.0}, {"date": "2021-12-17", "close": 0.07821, "volume": 786907.0}, {"date": "2021-12-20", "close": 0.07821, "volume": 125818.0}, {"date": "2021-12-21", "close": 0.07821, "volume": 178120.0}, {"date": "2021-12-22", "close": 0.0847275, "volume": 142833.0}, {"date": "2021-12-23", "close": 0.07821, "volume": 2230555.0}, {"date": "2021-12-24", "close": 0.0760375, "volume": 110667.0}, {"date": "2021-12-29", "close": 0.07821, "volume": 555344.0}, {"date": "2021-12-30", "close": 0.0803825, "volume": 493250.0}, {"date": "2021-12-31", "close": 0.0847275, "volume": 616822.0}, {"date": "2022-01-04", "close": 0.0847275, "volume": 618032.0}, {"date": "2022-01-05", "close": 0.0869, "volume": 319468.0}, {"date": "2022-01-06", "close": 0.0869, "volume": 1217328.0}, {"date": "2022-01-07", "close": 0.1064525, "volume": 2052651.0}, {"date": "2022-01-10", "close": 0.1107975, "volume": 4682223.0}, {"date": "2022-01-11", "close": 0.108625, "volume": 959353.0}, {"date": "2022-01-12", "close": 0.11297, "volume": 629333.0}, {"date": "2022-01-13", "close": 0.117315, "volume": 449501.0}, {"date": "2022-01-14", "close": 0.117315, "volume": 478573.0}, {"date": "2022-01-17", "close": 0.1281775, "volume": 1266907.0}, {"date": "2022-01-18", "close": 0.1585925, "volume": 4024755.0}, {"date": "2022-01-19", "close": 0.14773, "volume": 2765119.0}, {"date": "2022-01-20", "close": 0.14773, "volume": 1599749.0}, {"date": "2022-01-21", "close": 0.1412125, "volume": 660856.0}, {"date": "2022-01-24", "close": 0.13035, "volume": 4075885.0}, {"date": "2022-01-25", "close": 0.11297, "volume": 1252766.0}, {"date": "2022-01-27", "close": 0.12166, "volume": 987715.0}, {"date": "2022-01-28", "close": 0.12166, "volume": 12140.0}, {"date": "2022-01-31", "close": 0.12166, "volume": 556368.0}, {"date": "2022-02-01", "close": 0.1281775, "volume": 708819.0}, {"date": "2022-02-02", "close": 0.1238325, "volume": 514750.0}, {"date": "2022-02-03", "close": 0.11297, "volume": 684258.0}, {"date": "2022-02-04", "close": 0.11297, "volume": 384028.0}, {"date": "2022-02-07", "close": 0.1194875, "volume": 813933.0}, {"date": "2022-02-08", "close": 0.1238325, "volume": 478539.0}, {"date": "2022-02-09", "close": 0.1238325, "volume": 141618.0}, {"date": "2022-02-10", "close": 0.108625, "volume": 2229915.0}, {"date": "2022-02-11", "close": 0.11297, "volume": 211047.0}, {"date": "2022-02-14", "close": 0.10428, "volume": 304944.0}, {"date": "2022-02-15", "close": 0.1021075, "volume": 135650.0}, {"date": "2022-02-16", "close": 0.1064525, "volume": 151772.0}, {"date": "2022-02-17", "close": 0.099935, "volume": 180967.0}, {"date": "2022-02-18", "close": 0.0977625, "volume": 227270.0}, {"date": "2022-02-21", "close": 0.0977625, "volume": 292824.0}, {"date": "2022-02-22", "close": 0.091245, "volume": 338371.0}, {"date": "2022-02-23", "close": 0.10428, "volume": 349247.0}, {"date": "2022-02-24", "close": 0.0890725, "volume": 686064.0}, {"date": "2022-02-25", "close": 0.10428, "volume": 912122.0}, {"date": "2022-02-28", "close": 0.1194875, "volume": 1262292.0}, {"date": "2022-03-01", "close": 0.1151425, "volume": 568214.0}, {"date": "2022-03-02", "close": 0.117315, "volume": 366200.0}, {"date": "2022-03-03", "close": 0.1107975, "volume": 173554.0}, {"date": "2022-03-04", "close": 0.11297, "volume": 726608.0}, {"date": "2022-03-07", "close": 0.108625, "volume": 39224.0}, {"date": "2022-03-08", "close": 0.1064525, "volume": 136518.0}, {"date": "2022-03-09", "close": 0.10428, "volume": 310907.0}, {"date": "2022-03-10", "close": 0.099935, "volume": 177774.0}, {"date": "2022-03-11", "close": 0.10428, "volume": 221777.0}, {"date": "2022-03-14", "close": 0.0977625, "volume": 335551.0}, {"date": "2022-03-15", "close": 0.091245, "volume": 406032.0}, {"date": "2022-03-16", "close": 0.09559, "volume": 249125.0}, {"date": "2022-03-17", "close": 0.0934175, "volume": 745597.0}, {"date": "2022-03-18", "close": 0.0890725, "volume": 340513.0}, {"date": "2022-03-21", "close": 0.09559, "volume": 178852.0}, {"date": "2022-03-22", "close": 0.099935, "volume": 4351593.0}, {"date": "2022-03-23", "close": 0.09559, "volume": 243346.0}, {"date": "2022-03-24", "close": 0.1107975, "volume": 1463825.0}, {"date": "2022-03-25", "close": 0.11297, "volume": 614350.0}, {"date": "2022-03-28", "close": 0.0977625, "volume": 1244106.0}, {"date": "2022-03-29", "close": 0.1064525, "volume": 270364.0}, {"date": "2022-03-30", "close": 0.099935, "volume": 5754.0}, {"date": "2022-03-31", "close": 0.1064525, "volume": 158562.0}, {"date": "2022-04-01", "close": 0.10428, "volume": 138005.0}, {"date": "2022-04-04", "close": 0.1021075, "volume": 338053.0}, {"date": "2022-04-05", "close": 0.10428, "volume": 584916.0}, {"date": "2022-04-06", "close": 0.099935, "volume": 239293.0}, {"date": "2022-04-07", "close": 0.09559, "volume": 337899.0}, {"date": "2022-04-08", "close": 0.10428, "volume": 585669.0}, {"date": "2022-04-11", "close": 0.0977625, "volume": 682037.0}, {"date": "2022-04-12", "close": 0.09559, "volume": 697425.0}, {"date": "2022-04-13", "close": 0.09559, "volume": 565779.0}, {"date": "2022-04-14", "close": 0.1021075, "volume": 99878.0}, {"date": "2022-04-19", "close": 0.099935, "volume": 959579.0}, {"date": "2022-04-20", "close": 0.10428, "volume": 67521.0}, {"date": "2022-04-21", "close": 0.0977625, "volume": 374529.0}, {"date": "2022-04-22", "close": 0.099935, "volume": 273652.0}, {"date": "2022-04-26", "close": 0.0869, "volume": 2553570.0}, {"date": "2022-04-27", "close": 0.0847275, "volume": 549919.0}, {"date": "2022-04-28", "close": 0.0869, "volume": 187270.0}, {"date": "2022-04-29", "close": 0.0890725, "volume": 357772.0}, {"date": "2022-05-02", "close": 0.0803825, "volume": 1915731.0}, {"date": "2022-05-03", "close": 0.0760375, "volume": 384037.0}, {"date": "2022-05-04", "close": 0.082555, "volume": 118955.0}, {"date": "2022-05-05", "close": 0.0803825, "volume": 242315.0}, {"date": "2022-05-06", "close": 0.0803825, "volume": 73786.0}, {"date": "2022-05-09", "close": 0.0847275, "volume": 146097.0}, {"date": "2022-05-10", "close": 0.07821, "volume": 689604.0}, {"date": "2022-05-11", "close": 0.07821, "volume": 96888.0}, {"date": "2022-05-12", "close": 0.073865, "volume": 1498451.0}, {"date": "2022-05-13", "close": 0.073865, "volume": 180143.0}, {"date": "2022-05-16", "close": 0.06952, "volume": 505236.0}, {"date": "2022-05-17", "close": 0.0716925, "volume": 414269.0}, {"date": "2022-05-18", "close": 0.073865, "volume": 142693.0}, {"date": "2022-05-19", "close": 0.07821, "volume": 750168.0}, {"date": "2022-05-20", "close": 0.073865, "volume": 325413.0}, {"date": "2022-05-23", "close": 0.073865, "volume": 233554.0}, {"date": "2022-05-24", "close": 0.06952, "volume": 1046497.0}, {"date": "2022-05-25", "close": 0.0716925, "volume": 50573.0}, {"date": "2022-05-26", "close": 0.0716925, "volume": 376856.0}, {"date": "2022-05-27", "close": 0.073865, "volume": 545514.0}, {"date": "2022-05-30", "close": 0.091245, "volume": 1441098.0}, {"date": "2022-05-31", "close": 0.091245, "volume": 2557606.0}, {"date": "2022-06-01", "close": 0.099935, "volume": 771119.0}, {"date": "2022-06-03", "close": 0.09559, "volume": 220226.0}, {"date": "2022-06-06", "close": 0.082555, "volume": 841137.0}, {"date": "2022-06-07", "close": 0.07821, "volume": 278575.0}, {"date": "2022-06-08", "close": 0.091245, "volume": 1274384.0}, {"date": "2022-06-09", "close": 0.0847275, "volume": 273786.0}, {"date": "2022-06-10", "close": 0.0869, "volume": 175574.0}, {"date": "2022-06-14", "close": 0.0869, "volume": 402226.0}, {"date": "2022-06-15", "close": 0.0869, "volume": 103542.0}, {"date": "2022-06-16", "close": 0.0869, "volume": 223942.0}, {"date": "2022-06-17", "close": 0.091245, "volume": 23591671.0}, {"date": "2022-06-20", "close": 0.0869, "volume": 456046.0}, {"date": "2022-06-21", "close": 0.0869, "volume": 674219.0}, {"date": "2022-06-22", "close": 0.091245, "volume": 530642.0}, {"date": "2022-06-23", "close": 0.1151425, "volume": 1989643.0}, {"date": "2022-06-24", "close": 0.1238325, "volume": 1029855.0}, {"date": "2022-06-27", "close": 0.108625, "volume": 735360.0}, {"date": "2022-06-28", "close": 0.099935, "volume": 443528.0}, {"date": "2022-06-29", "close": 0.1107975, "volume": 570239.0}, {"date": "2022-06-30", "close": 0.1151425, "volume": 1229749.0}, {"date": "2022-07-01", "close": 0.10428, "volume": 295250.0}, {"date": "2022-07-04", "close": 0.1151425, "volume": 186262.0}, {"date": "2022-07-05", "close": 0.12166, "volume": 405367.0}, {"date": "2022-07-06", "close": 0.1151425, "volume": 169047.0}, {"date": "2022-07-07", "close": 0.1151425, "volume": 1132704.0}, {"date": "2022-07-08", "close": 0.1151425, "volume": 201296.0}, {"date": "2022-07-11", "close": 0.12166, "volume": 148488.0}, {"date": "2022-07-12", "close": 0.13904, "volume": 1433827.0}, {"date": "2022-07-13", "close": 0.134695, "volume": 1753537.0}, {"date": "2022-07-14", "close": 0.1281775, "volume": 46246.0}, {"date": "2022-07-15", "close": 0.1238325, "volume": 157415.0}, {"date": "2022-07-18", "close": 0.117315, "volume": 680292.0}, {"date": "2022-07-19", "close": 0.1151425, "volume": 323657.0}, {"date": "2022-07-20", "close": 0.1151425, "volume": 575662.0}, {"date": "2022-07-21", "close": 0.1194875, "volume": 135231.0}, {"date": "2022-07-22", "close": 0.1194875, "volume": 242640.0}, {"date": "2022-07-25", "close": 0.1151425, "volume": 165434.0}, {"date": "2022-07-26", "close": 0.1107975, "volume": 457768.0}, {"date": "2022-07-27", "close": 0.117315, "volume": 232612.0}, {"date": "2022-07-28", "close": 0.117315, "volume": 54062.0}, {"date": "2022-07-29", "close": 0.1107975, "volume": 151197.0}, {"date": "2022-08-01", "close": 0.1194875, "volume": 62092.0}, {"date": "2022-08-02", "close": 0.11297, "volume": 27353.0}, {"date": "2022-08-03", "close": 0.1151425, "volume": 52313.0}, {"date": "2022-08-04", "close": 0.117315, "volume": 181717.0}, {"date": "2022-08-05", "close": 0.1238325, "volume": 146835.0}, {"date": "2022-08-08", "close": 0.1238325, "volume": 42566.0}, {"date": "2022-08-09", "close": 0.126005, "volume": 204437.0}, {"date": "2022-08-10", "close": 0.1281775, "volume": 124048.0}, {"date": "2022-08-11", "close": 0.11297, "volume": 595006.0}, {"date": "2022-08-12", "close": 0.11297, "volume": 362196.0}, {"date": "2022-08-15", "close": 0.12166, "volume": 246094.0}, {"date": "2022-08-16", "close": 0.126005, "volume": 393646.0}, {"date": "2022-08-17", "close": 0.1194875, "volume": 44516.0}, {"date": "2022-08-18", "close": 0.1194875, "volume": 67056.0}, {"date": "2022-08-19", "close": 0.126005, "volume": 128778.0}, {"date": "2022-08-22", "close": 0.1151425, "volume": 76944.0}, {"date": "2022-08-23", "close": 0.12166, "volume": 219457.0}, {"date": "2022-08-24", "close": 0.12166, "volume": 168964.0}, {"date": "2022-08-25", "close": 0.12166, "volume": 263464.0}, {"date": "2022-08-26", "close": 0.11297, "volume": 529049.0}, {"date": "2022-08-29", "close": 0.108625, "volume": 223261.0}, {"date": "2022-08-30", "close": 0.1107975, "volume": 50769.0}, {"date": "2022-08-31", "close": 0.117315, "volume": 368773.0}, {"date": "2022-09-01", "close": 0.12166, "volume": 98396.0}, {"date": "2022-09-02", "close": 0.1194875, "volume": 57913.0}, {"date": "2022-09-05", "close": 0.1151425, "volume": 155793.0}, {"date": "2022-09-06", "close": 0.117315, "volume": 334281.0}, {"date": "2022-09-07", "close": 0.117315, "volume": 61144.0}, {"date": "2022-09-08", "close": 0.108625, "volume": 78711.0}, {"date": "2022-09-09", "close": 0.11297, "volume": 60990.0}, {"date": "2022-09-12", "close": 0.11297, "volume": 33268.0}, {"date": "2022-09-13", "close": 0.108625, "volume": 369287.0}, {"date": "2022-09-14", "close": 0.11297, "volume": 25217.0}, {"date": "2022-09-15", "close": 0.11297, "volume": 24734.0}, {"date": "2022-09-16", "close": 0.11297, "volume": 115998.0}, {"date": "2022-09-19", "close": 0.10428, "volume": 27077.0}, {"date": "2022-09-20", "close": 0.108625, "volume": 26237.0}, {"date": "2022-09-21", "close": 0.108625, "volume": 89650.0}, {"date": "2022-09-23", "close": 0.099935, "volume": 306410.0}, {"date": "2022-09-26", "close": 0.10428, "volume": 281784.0}, {"date": "2022-09-27", "close": 0.099935, "volume": 203471.0}, {"date": "2022-09-28", "close": 0.10428, "volume": 125662.0}, {"date": "2022-09-29", "close": 0.10428, "volume": 38688.0}, {"date": "2022-09-30", "close": 0.1064525, "volume": 476849.0}, {"date": "2022-10-03", "close": 0.1064525, "volume": 17699.0}, {"date": "2022-10-04", "close": 0.099935, "volume": 100262.0}, {"date": "2022-10-05", "close": 0.099935, "volume": 305165.0}, {"date": "2022-10-06", "close": 0.09559, "volume": 377178.0}, {"date": "2022-10-07", "close": 0.09559, "volume": 296610.0}, {"date": "2022-10-10", "close": 0.099935, "volume": 277991.0}, {"date": "2022-10-11", "close": 0.09559, "volume": 428598.0}, {"date": "2022-10-12", "close": 0.091245, "volume": 169328.0}, {"date": "2022-10-13", "close": 0.0890725, "volume": 172265.0}, {"date": "2022-10-14", "close": 0.09559, "volume": 245726.0}, {"date": "2022-10-17", "close": 0.091245, "volume": 361491.0}, {"date": "2022-10-18", "close": 0.091245, "volume": 205075.0}, {"date": "2022-10-19", "close": 0.091245, "volume": 19595.0}, {"date": "2022-10-20", "close": 0.091245, "volume": 404513.0}, {"date": "2022-10-21", "close": 0.091245, "volume": 85270.0}, {"date": "2022-10-24", "close": 0.091245, "volume": 15158.0}, {"date": "2022-10-25", "close": 0.0847275, "volume": 148407.0}, {"date": "2022-10-26", "close": 0.091245, "volume": 41427.0}, {"date": "2022-10-27", "close": 0.0934175, "volume": 218497.0}, {"date": "2022-10-28", "close": 0.0869, "volume": 261710.0}, {"date": "2022-10-31", "close": 0.091245, "volume": 51830.0}, {"date": "2022-11-01", "close": 0.0847275, "volume": 61123.0}, {"date": "2022-11-02", "close": 0.0890725, "volume": 125862.0}, {"date": "2022-11-03", "close": 0.0869, "volume": 266479.0}, {"date": "2022-11-04", "close": 0.0934175, "volume": 129003.0}, {"date": "2022-11-07", "close": 0.0934175, "volume": 157464.0}, {"date": "2022-11-08", "close": 0.0934175, "volume": 156486.0}, {"date": "2022-11-09", "close": 0.0869, "volume": 195972.0}, {"date": "2022-11-11", "close": 0.091245, "volume": 65392.0}, {"date": "2022-11-14", "close": 0.0869, "volume": 199026.0}, {"date": "2022-11-16", "close": 0.0869, "volume": 53613.0}, {"date": "2022-11-17", "close": 0.0869, "volume": 114207.0}, {"date": "2022-11-18", "close": 0.0890725, "volume": 195482.0}, {"date": "2022-11-21", "close": 0.082555, "volume": 205264.0}, {"date": "2022-11-22", "close": 0.0847275, "volume": 816704.0}, {"date": "2022-11-23", "close": 0.0869, "volume": 289873.0}, {"date": "2022-11-24", "close": 0.0869, "volume": 163998.0}, {"date": "2022-11-25", "close": 0.0869, "volume": 255765.0}, {"date": "2022-11-28", "close": 0.0869, "volume": 131620.0}, {"date": "2022-12-05", "close": 0.07821, "volume": 2862120.0}, {"date": "2022-12-06", "close": 0.073865, "volume": 1178276.0}, {"date": "2022-12-07", "close": 0.06952, "volume": 3065956.0}, {"date": "2022-12-08", "close": 0.06952, "volume": 1096214.0}, {"date": "2022-12-09", "close": 0.06952, "volume": 929105.0}, {"date": "2022-12-12", "close": 0.0673475, "volume": 1450626.0}, {"date": "2022-12-13", "close": 0.065175, "volume": 576216.0}, {"date": "2022-12-14", "close": 0.06626125, "volume": 135086.0}, {"date": "2022-12-15", "close": 0.065175, "volume": 180955.0}, {"date": "2022-12-19", "close": 0.065175, "volume": 168209.0}, {"date": "2022-12-20", "close": 0.06952, "volume": 82555.0}, {"date": "2022-12-21", "close": 0.06952, "volume": 260835.0}, {"date": "2022-12-22", "close": 0.06952, "volume": 138168.0}, {"date": "2022-12-23", "close": 0.065175, "volume": 189346.0}, {"date": "2022-12-29", "close": 0.06952, "volume": 170642.0}, {"date": "2022-12-30", "close": 0.0716925, "volume": 106308.0}, {"date": "2023-01-03", "close": 0.0716925, "volume": 460743.0}, {"date": "2023-01-04", "close": 0.0716925, "volume": 43020.0}, {"date": "2023-01-05", "close": 0.06952, "volume": 155427.0}, {"date": "2023-01-06", "close": 0.06952, "volume": 240364.0}, {"date": "2023-01-09", "close": 0.06952, "volume": 143093.0}, {"date": "2023-01-10", "close": 0.06952, "volume": 5229.0}, {"date": "2023-01-11", "close": 0.0673475, "volume": 126582.0}, {"date": "2023-01-12", "close": 0.065175, "volume": 119890.0}, {"date": "2023-01-13", "close": 0.065175, "volume": 538985.0}, {"date": "2023-01-16", "close": 0.06952, "volume": 239885.0}, {"date": "2023-01-17", "close": 0.0673475, "volume": 216152.0}, {"date": "2023-01-18", "close": 0.06952, "volume": 96267.0}, {"date": "2023-01-19", "close": 0.065175, "volume": 89353.0}, {"date": "2023-01-20", "close": 0.0673475, "volume": 147201.0}, {"date": "2023-01-23", "close": 0.0673475, "volume": 179901.0}, {"date": "2023-01-24", "close": 0.065175, "volume": 646203.0}, {"date": "2023-01-25", "close": 0.065175, "volume": 211229.0}, {"date": "2023-01-27", "close": 0.0673475, "volume": 370812.0}, {"date": "2023-01-30", "close": 0.0673475, "volume": 47641.0}, {"date": "2023-01-31", "close": 0.065175, "volume": 2742423.0}, {"date": "2023-02-01", "close": 0.065175, "volume": 299860.0}, {"date": "2023-02-02", "close": 0.0586575, "volume": 690009.0}, {"date": "2023-02-03", "close": 0.0630025, "volume": 964051.0}, {"date": "2023-02-06", "close": 0.0630025, "volume": 257675.0}, {"date": "2023-02-07", "close": 0.065175, "volume": 149662.0}, {"date": "2023-02-08", "close": 0.0630025, "volume": 284656.0}, {"date": "2023-02-09", "close": 0.0630025, "volume": 84417.0}, {"date": "2023-02-10", "close": 0.065175, "volume": 408757.0}, {"date": "2023-02-13", "close": 0.065175, "volume": 3521.0}, {"date": "2023-02-14", "close": 0.0630025, "volume": 531503.0}, {"date": "2023-02-15", "close": 0.06083, "volume": 305899.0}, {"date": "2023-02-17", "close": 0.065175, "volume": 160725.0}, {"date": "2023-02-21", "close": 0.06083, "volume": 408665.0}, {"date": "2023-02-22", "close": 0.0586575, "volume": 45245.0}, {"date": "2023-02-23", "close": 0.0586575, "volume": 91093.0}, {"date": "2023-02-24", "close": 0.06083, "volume": 529975.0}, {"date": "2023-02-27", "close": 0.0586575, "volume": 297742.0}, {"date": "2023-02-28", "close": 0.065175, "volume": 674488.0}, {"date": "2023-03-01", "close": 0.065175, "volume": 481229.0}, {"date": "2023-03-02", "close": 0.06083, "volume": 205063.0}, {"date": "2023-03-03", "close": 0.065175, "volume": 1532759.0}, {"date": "2023-03-06", "close": 0.065175, "volume": 233289.0}, {"date": "2023-03-07", "close": 0.06083, "volume": 493675.0}, {"date": "2023-03-08", "close": 0.05974375, "volume": 108663.0}, {"date": "2023-03-09", "close": 0.0586575, "volume": 151013.0}, {"date": "2023-03-10", "close": 0.0586575, "volume": 49745.0}, {"date": "2023-03-13", "close": 0.0586575, "volume": 64759.0}, {"date": "2023-03-14", "close": 0.0586575, "volume": 296904.0}, {"date": "2023-03-15", "close": 0.056485, "volume": 42108.0}, {"date": "2023-03-16", "close": 0.0586575, "volume": 27137.0}, {"date": "2023-03-17", "close": 0.056485, "volume": 810725.0}, {"date": "2023-03-21", "close": 0.0543125, "volume": 547977.0}, {"date": "2023-03-22", "close": 0.05214, "volume": 243749.0}, {"date": "2023-03-23", "close": 0.0543125, "volume": 260472.0}, {"date": "2023-03-24", "close": 0.0499675, "volume": 5940.0}, {"date": "2023-03-27", "close": 0.05214, "volume": 51231.0}, {"date": "2023-03-28", "close": 0.0543125, "volume": 806191.0}, {"date": "2023-03-29", "close": 0.05214, "volume": 149215.0}, {"date": "2023-03-30", "close": 0.0499675, "volume": 555791.0}, {"date": "2023-03-31", "close": 0.05214, "volume": 150985.0}, {"date": "2023-04-03", "close": 0.0499675, "volume": 630223.0}, {"date": "2023-04-04", "close": 0.056485, "volume": 585512.0}, {"date": "2023-04-05", "close": 0.05214, "volume": 263862.0}, {"date": "2023-04-06", "close": 0.05214, "volume": 134421.0}, {"date": "2023-04-11", "close": 0.05214, "volume": 185735.0}, {"date": "2023-04-12", "close": 0.05214, "volume": 181747.0}, {"date": "2023-04-13", "close": 0.05214, "volume": 90437.0}, {"date": "2023-04-14", "close": 0.0543125, "volume": 122301.0}, {"date": "2023-04-17", "close": 0.047795, "volume": 804748.0}, {"date": "2023-04-18", "close": 0.0499675, "volume": 1531809.0}, {"date": "2023-04-19", "close": 0.047795, "volume": 116152.0}, {"date": "2023-04-20", "close": 0.0456225, "volume": 117211.0}, {"date": "2023-04-21", "close": 0.047795, "volume": 494074.0}, {"date": "2023-04-24", "close": 0.0499675, "volume": 193982.0}, {"date": "2023-04-26", "close": 0.0456225, "volume": 1029938.0}, {"date": "2023-04-27", "close": 0.047795, "volume": 360371.0}, {"date": "2023-04-28", "close": 0.047795, "volume": 1579680.0}, {"date": "2023-05-01", "close": 0.04345, "volume": 1376631.0}, {"date": "2023-05-02", "close": 0.040843, "volume": 1027335.0}, {"date": "2023-05-03", "close": 0.0404085, "volume": 347579.0}, {"date": "2023-05-04", "close": 0.0404085, "volume": 181275.0}, {"date": "2023-05-05", "close": 0.039974, "volume": 84686.0}, {"date": "2023-05-08", "close": 0.0412775, "volume": 152170.0}, {"date": "2023-05-09", "close": 0.0412775, "volume": 7519.0}, {"date": "2023-05-10", "close": 0.039974, "volume": 131705.0}, {"date": "2023-05-11", "close": 0.0395395, "volume": 282085.0}, {"date": "2023-05-12", "close": 0.0378015, "volume": 1750783.0}, {"date": "2023-05-15", "close": 0.0369325, "volume": 82941.0}, {"date": "2023-05-16", "close": 0.038236, "volume": 552451.0}, {"date": "2023-05-17", "close": 0.036498, "volume": 122078.0}, {"date": "2023-05-18", "close": 0.036498, "volume": 156904.0}, {"date": "2023-05-19", "close": 0.03476, "volume": 1186292.0}, {"date": "2023-05-22", "close": 0.0317185, "volume": 1017837.0}, {"date": "2023-05-23", "close": 0.0291115, "volume": 490739.0}, {"date": "2023-05-24", "close": 0.0282425, "volume": 475061.0}, {"date": "2023-05-25", "close": 0.027808, "volume": 1269151.0}, {"date": "2023-05-26", "close": 0.027808, "volume": 581818.0}, {"date": "2023-05-29", "close": 0.02607, "volume": 490044.0}, {"date": "2023-05-30", "close": 0.0265045, "volume": 1174260.0}, {"date": "2023-05-31", "close": 0.027808, "volume": 151629.0}, {"date": "2023-06-01", "close": 0.02607, "volume": 121059.0}, {"date": "2023-06-02", "close": 0.025201, "volume": 982039.0}, {"date": "2023-06-05", "close": 0.0230285, "volume": 749445.0}, {"date": "2023-06-06", "close": 0.025201, "volume": 1822242.0}, {"date": "2023-06-07", "close": 0.02607, "volume": 664743.0}, {"date": "2023-06-08", "close": 0.02607, "volume": 407558.0}, {"date": "2023-06-09", "close": 0.0273735, "volume": 427397.0}, {"date": "2023-06-13", "close": 0.02607, "volume": 433280.0}, {"date": "2023-06-14", "close": 0.0238975, "volume": 1650101.0}, {"date": "2023-06-15", "close": 0.0221595, "volume": 282902.0}, {"date": "2023-06-16", "close": 0.022594, "volume": 756400.0}, {"date": "2023-06-19", "close": 0.0230285, "volume": 559646.0}, {"date": "2023-06-20", "close": 0.021725, "volume": 1205346.0}, {"date": "2023-06-21", "close": 0.019118, "volume": 2226350.0}, {"date": "2023-06-22", "close": 0.019987, "volume": 1452361.0}, {"date": "2023-06-23", "close": 0.0230285, "volume": 1219277.0}, {"date": "2023-06-28", "close": 0.033, "volume": 1855051.0}, {"date": "2023-06-29", "close": 0.022, "volume": 2137034.0}, {"date": "2023-06-30", "close": 0.018, "volume": 1905909.0}, {"date": "2023-07-03", "close": 0.019, "volume": 1878899.0}, {"date": "2023-07-04", "close": 0.016, "volume": 1519132.0}, {"date": "2023-07-05", "close": 0.017, "volume": 149178.0}, {"date": "2023-07-06", "close": 0.017, "volume": 607309.0}, {"date": "2023-07-07", "close": 0.018, "volume": 742746.0}, {"date": "2023-07-10", "close": 0.021, "volume": 1717616.0}, {"date": "2023-07-11", "close": 0.018, "volume": 1068882.0}, {"date": "2023-07-12", "close": 0.02, "volume": 353562.0}, {"date": "2023-07-13", "close": 0.018, "volume": 1027471.0}, {"date": "2023-07-14", "close": 0.02, "volume": 470900.0}, {"date": "2023-07-17", "close": 0.016, "volume": 1871179.0}, {"date": "2023-07-18", "close": 0.014, "volume": 2776823.0}, {"date": "2023-07-19", "close": 0.014, "volume": 945570.0}, {"date": "2023-07-20", "close": 0.015, "volume": 173271.0}, {"date": "2023-07-21", "close": 0.016, "volume": 962534.0}, {"date": "2023-07-24", "close": 0.012, "volume": 9824131.0}, {"date": "2023-07-25", "close": 0.012, "volume": 8504525.0}, {"date": "2023-07-26", "close": 0.012, "volume": 2761646.0}, {"date": "2023-07-27", "close": 0.015, "volume": 7604228.0}, {"date": "2023-07-28", "close": 0.017, "volume": 4109769.0}, {"date": "2023-07-31", "close": 0.017, "volume": 1897272.0}, {"date": "2023-08-01", "close": 0.016, "volume": 1248943.0}, {"date": "2023-08-02", "close": 0.017, "volume": 2808090.0}, {"date": "2023-08-03", "close": 0.017, "volume": 1103099.0}, {"date": "2023-08-04", "close": 0.016, "volume": 85284.0}, {"date": "2023-08-07", "close": 0.017, "volume": 1274134.0}, {"date": "2023-08-08", "close": 0.016, "volume": 607262.0}, {"date": "2023-08-09", "close": 0.017, "volume": 920561.0}, {"date": "2023-08-10", "close": 0.02, "volume": 2910898.0}, {"date": "2023-08-11", "close": 0.024, "volume": 5545901.0}, {"date": "2023-08-14", "close": 0.025, "volume": 1900284.0}, {"date": "2023-08-15", "close": 0.02, "volume": 3366899.0}, {"date": "2023-08-16", "close": 0.022, "volume": 878759.0}, {"date": "2023-08-17", "close": 0.022, "volume": 375165.0}, {"date": "2023-08-18", "close": 0.022, "volume": 115511.0}, {"date": "2023-08-21", "close": 0.023, "volume": 648179.0}, {"date": "2023-08-22", "close": 0.021, "volume": 1662786.0}, {"date": "2023-08-23", "close": 0.023, "volume": 1711499.0}, {"date": "2023-08-24", "close": 0.023, "volume": 1604624.0}, {"date": "2023-08-25", "close": 0.02, "volume": 2118614.0}, {"date": "2023-08-28", "close": 0.02, "volume": 241270.0}, {"date": "2023-08-29", "close": 0.02, "volume": 257384.0}, {"date": "2023-08-30", "close": 0.0205, "volume": 725000.0}, {"date": "2023-08-31", "close": 0.019, "volume": 2084053.0}, {"date": "2023-09-01", "close": 0.018, "volume": 2418651.0}, {"date": "2023-09-04", "close": 0.018, "volume": 1558916.0}, {"date": "2023-09-05", "close": 0.017, "volume": 1010699.0}, {"date": "2023-09-06", "close": 0.016, "volume": 1880729.0}, {"date": "2023-09-07", "close": 0.017, "volume": 4278591.0}, {"date": "2023-09-08", "close": 0.018, "volume": 747523.0}, {"date": "2023-09-11", "close": 0.016, "volume": 253603.0}, {"date": "2023-09-12", "close": 0.015, "volume": 1103000.0}, {"date": "2023-09-13", "close": 0.016, "volume": 1411486.0}, {"date": "2023-09-14", "close": 0.016, "volume": 21736.0}, {"date": "2023-09-15", "close": 0.016, "volume": 948505.0}, {"date": "2023-09-18", "close": 0.015, "volume": 794184.0}, {"date": "2023-09-19", "close": 0.017, "volume": 1059165.0}, {"date": "2023-09-20", "close": 0.018, "volume": 25902955.0}, {"date": "2023-09-21", "close": 0.016, "volume": 841516.0}, {"date": "2023-09-22", "close": 0.017, "volume": 119459.0}, {"date": "2023-09-25", "close": 0.017, "volume": 900083.0}, {"date": "2023-09-26", "close": 0.016, "volume": 1910483.0}, {"date": "2023-09-27", "close": 0.016, "volume": 187500.0}, {"date": "2023-09-28", "close": 0.014, "volume": 3962958.0}, {"date": "2023-09-29", "close": 0.0145, "volume": 489614.0}, {"date": "2023-10-02", "close": 0.014, "volume": 258000.0}, {"date": "2023-10-03", "close": 0.015, "volume": 604120.0}, {"date": "2023-10-04", "close": 0.013, "volume": 1115843.0}, {"date": "2023-10-05", "close": 0.015, "volume": 1282308.0}, {"date": "2023-10-06", "close": 0.014, "volume": 828123.0}, {"date": "2023-10-09", "close": 0.013, "volume": 2040244.0}, {"date": "2023-10-10", "close": 0.014, "volume": 1716271.0}, {"date": "2023-10-11", "close": 0.016, "volume": 397273.0}, {"date": "2023-10-12", "close": 0.016, "volume": 312754.0}, {"date": "2023-10-13", "close": 0.016, "volume": 70012.0}, {"date": "2023-10-16", "close": 0.016, "volume": 7768257.0}, {"date": "2023-10-17", "close": 0.016, "volume": 1245884.0}, {"date": "2023-10-18", "close": 0.016, "volume": 206607.0}, {"date": "2023-10-19", "close": 0.015, "volume": 1459727.0}, {"date": "2023-10-23", "close": 0.014, "volume": 754765.0}, {"date": "2023-10-24", "close": 0.015, "volume": 19025.0}, {"date": "2023-10-25", "close": 0.014, "volume": 233000.0}, {"date": "2023-10-26", "close": 0.015, "volume": 71240.0}, {"date": "2023-10-27", "close": 0.015, "volume": 640883.0}, {"date": "2023-10-30", "close": 0.015, "volume": 15420.0}, {"date": "2023-10-31", "close": 0.015, "volume": 1434889.0}, {"date": "2023-11-01", "close": 0.015, "volume": 634105.0}, {"date": "2023-11-02", "close": 0.015, "volume": 104111.0}, {"date": "2023-11-03", "close": 0.016, "volume": 131670.0}, {"date": "2023-11-06", "close": 0.016, "volume": 518231.0}, {"date": "2023-11-07", "close": 0.017, "volume": 75173.0}, {"date": "2023-11-08", "close": 0.016, "volume": 294697.0}, {"date": "2023-11-09", "close": 0.016, "volume": 71180.0}, {"date": "2023-11-10", "close": 0.016, "volume": 250472.0}, {"date": "2023-11-13", "close": 0.015, "volume": 153124.0}, {"date": "2023-11-14", "close": 0.014, "volume": 1364081.0}, {"date": "2023-11-15", "close": 0.015, "volume": 1821624.0}, {"date": "2023-11-16", "close": 0.015, "volume": 10000.0}, {"date": "2023-11-17", "close": 0.015, "volume": 185000.0}, {"date": "2023-11-20", "close": 0.015, "volume": 100000.0}, {"date": "2023-11-21", "close": 0.017, "volume": 2989823.0}, {"date": "2023-11-22", "close": 0.016, "volume": 233885.0}, {"date": "2023-11-23", "close": 0.017, "volume": 4226878.0}, {"date": "2023-11-24", "close": 0.016, "volume": 1516712.0}, {"date": "2023-11-27", "close": 0.017, "volume": 710166.0}, {"date": "2023-11-28", "close": 0.016, "volume": 672493.0}, {"date": "2023-11-29", "close": 0.02, "volume": 7502951.0}, {"date": "2023-11-30", "close": 0.021, "volume": 2445912.0}, {"date": "2023-12-01", "close": 0.024, "volume": 5195599.0}, {"date": "2023-12-04", "close": 0.028, "volume": 7372861.0}, {"date": "2023-12-05", "close": 0.028, "volume": 4361370.0}, {"date": "2023-12-06", "close": 0.029, "volume": 1962877.0}, {"date": "2023-12-07", "close": 0.029, "volume": 2117582.0}, {"date": "2023-12-08", "close": 0.029, "volume": 2191985.0}, {"date": "2023-12-11", "close": 0.033, "volume": 2239204.0}, {"date": "2023-12-12", "close": 0.041, "volume": 12642787.0}, {"date": "2023-12-13", "close": 0.039, "volume": 2488054.0}, {"date": "2023-12-14", "close": 0.042, "volume": 3876661.0}, {"date": "2023-12-15", "close": 0.042, "volume": 2438804.0}, {"date": "2023-12-18", "close": 0.04, "volume": 2055563.0}, {"date": "2023-12-19", "close": 0.038, "volume": 806943.0}, {"date": "2023-12-20", "close": 0.035, "volume": 2385117.0}, {"date": "2023-12-21", "close": 0.04, "volume": 3522178.0}, {"date": "2023-12-22", "close": 0.038, "volume": 159161.0}, {"date": "2023-12-27", "close": 0.04, "volume": 280566.0}, {"date": "2023-12-28", "close": 0.041, "volume": 78700.0}, {"date": "2023-12-29", "close": 0.043, "volume": 325738.0}, {"date": "2024-01-02", "close": 0.043, "volume": 118205.0}, {"date": "2024-01-03", "close": 0.041, "volume": 2045333.0}, {"date": "2024-01-04", "close": 0.042, "volume": 164256.0}, {"date": "2024-01-05", "close": 0.047, "volume": 2182718.0}, {"date": "2024-01-08", "close": 0.051, "volume": 2892005.0}, {"date": "2024-01-09", "close": 0.053, "volume": 647230.0}, {"date": "2024-01-10", "close": 0.05, "volume": 1312201.0}, {"date": "2024-01-11", "close": 0.05, "volume": 753296.0}, {"date": "2024-01-12", "close": 0.045, "volume": 985433.0}, {"date": "2024-01-15", "close": 0.048, "volume": 497647.0}, {"date": "2024-01-16", "close": 0.05, "volume": 1259818.0}, {"date": "2024-01-17", "close": 0.048, "volume": 907353.0}, {"date": "2024-01-18", "close": 0.04, "volume": 4089200.0}, {"date": "2024-01-19", "close": 0.041, "volume": 1154134.0}, {"date": "2024-01-22", "close": 0.042, "volume": 170935.0}, {"date": "2024-01-23", "close": 0.035, "volume": 4963983.0}, {"date": "2024-01-24", "close": 0.035, "volume": 511290.0}, {"date": "2024-01-25", "close": 0.035, "volume": 2151729.0}, {"date": "2024-01-29", "close": 0.035, "volume": 553508.0}, {"date": "2024-01-30", "close": 0.035, "volume": 1485875.0}, {"date": "2024-01-31", "close": 0.037, "volume": 2114134.0}, {"date": "2024-02-01", "close": 0.035, "volume": 199730.0}, {"date": "2024-02-02", "close": 0.032, "volume": 354791.0}, {"date": "2024-02-05", "close": 0.032, "volume": 1181040.0}, {"date": "2024-02-06", "close": 0.032, "volume": 952510.0}, {"date": "2024-02-07", "close": 0.031, "volume": 276015.0}, {"date": "2024-02-08", "close": 0.029, "volume": 1290263.0}, {"date": "2024-02-09", "close": 0.03, "volume": 549773.0}, {"date": "2024-02-13", "close": 0.029, "volume": 669277.0}, {"date": "2024-02-14", "close": 0.029, "volume": 9305.0}, {"date": "2024-02-15", "close": 0.029, "volume": 27031.0}, {"date": "2024-02-16", "close": 0.031, "volume": 419229.0}, {"date": "2024-02-19", "close": 0.03, "volume": 2204687.0}, {"date": "2024-02-20", "close": 0.029, "volume": 410296.0}, {"date": "2024-02-21", "close": 0.029, "volume": 11446.0}, {"date": "2024-02-22", "close": 0.029, "volume": 466554.0}, {"date": "2024-02-23", "close": 0.029, "volume": 285537.0}, {"date": "2024-02-26", "close": 0.031, "volume": 1081089.0}, {"date": "2024-02-27", "close": 0.033, "volume": 713651.0}, {"date": "2024-02-28", "close": 0.031, "volume": 746467.0}, {"date": "2024-02-29", "close": 0.033, "volume": 1133687.0}, {"date": "2024-03-01", "close": 0.031, "volume": 1346791.0}, {"date": "2024-03-04", "close": 0.03, "volume": 731740.0}, {"date": "2024-03-05", "close": 0.031, "volume": 327158.0}, {"date": "2024-03-06", "close": 0.032, "volume": 540811.0}, {"date": "2024-03-07", "close": 0.032, "volume": 23812.0}, {"date": "2024-03-08", "close": 0.033, "volume": 470009.0}, {"date": "2024-03-11", "close": 0.035, "volume": 786706.0}, {"date": "2024-03-12", "close": 0.034, "volume": 566233.0}, {"date": "2024-03-13", "close": 0.032, "volume": 345716.0}, {"date": "2024-03-14", "close": 0.033, "volume": 83183.0}, {"date": "2024-03-15", "close": 0.041, "volume": 2553128.0}, {"date": "2024-03-18", "close": 0.043, "volume": 1981398.0}, {"date": "2024-03-19", "close": 0.043, "volume": 1228762.0}, {"date": "2024-03-20", "close": 0.045, "volume": 952157.0}, {"date": "2024-03-21", "close": 0.051, "volume": 3590154.0}, {"date": "2024-03-22", "close": 0.049, "volume": 987981.0}, {"date": "2024-03-25", "close": 0.049, "volume": 323859.0}, {"date": "2024-03-26", "close": 0.055, "volume": 26718684.0}, {"date": "2024-03-27", "close": 0.064, "volume": 5098919.0}, {"date": "2024-03-28", "close": 0.065, "volume": 7308515.0}, {"date": "2024-04-02", "close": 0.062, "volume": 1867940.0}, {"date": "2024-04-03", "close": 0.063, "volume": 876565.0}, {"date": "2024-04-04", "close": 0.064, "volume": 1222943.0}, {"date": "2024-04-05", "close": 0.061, "volume": 1317718.0}, {"date": "2024-04-08", "close": 0.059, "volume": 1226090.0}, {"date": "2024-04-09", "close": 0.058, "volume": 782147.0}, {"date": "2024-04-10", "close": 0.065, "volume": 2587240.0}, {"date": "2024-04-11", "close": 0.062, "volume": 334061.0}, {"date": "2024-04-12", "close": 0.062, "volume": 938467.0}, {"date": "2024-04-15", "close": 0.063, "volume": 1157486.0}, {"date": "2024-04-16", "close": 0.06, "volume": 780781.0}, {"date": "2024-04-17", "close": 0.053, "volume": 2069925.0}, {"date": "2024-04-18", "close": 0.053, "volume": 670039.0}, {"date": "2024-04-19", "close": 0.049, "volume": 565919.0}, {"date": "2024-04-22", "close": 0.055, "volume": 792392.0}, {"date": "2024-04-23", "close": 0.055, "volume": 3904.0}, {"date": "2024-04-24", "close": 0.053, "volume": 391618.0}, {"date": "2024-04-26", "close": 0.062, "volume": 1568315.0}, {"date": "2024-04-29", "close": 0.065, "volume": 3380450.0}, {"date": "2024-04-30", "close": 0.066, "volume": 574142.0}, {"date": "2024-05-01", "close": 0.062, "volume": 1842383.0}, {"date": "2024-05-02", "close": 0.06, "volume": 862181.0}, {"date": "2024-05-03", "close": 0.059, "volume": 866926.0}, {"date": "2024-05-06", "close": 0.062, "volume": 108190.0}, {"date": "2024-05-07", "close": 0.076, "volume": 20337418.0}, {"date": "2024-05-08", "close": 0.07, "volume": 7233421.0}, {"date": "2024-05-09", "close": 0.081, "volume": 2651876.0}, {"date": "2024-05-10", "close": 0.084, "volume": 3510249.0}, {"date": "2024-05-13", "close": 0.086, "volume": 1161669.0}, {"date": "2024-05-14", "close": 0.092, "volume": 8527268.0}, {"date": "2024-05-15", "close": 0.09, "volume": 938056.0}, {"date": "2024-05-16", "close": 0.091, "volume": 2560073.0}, {"date": "2024-05-17", "close": 0.096, "volume": 5365401.0}, {"date": "2024-05-20", "close": 0.094, "volume": 4807375.0}, {"date": "2024-05-21", "close": 0.093, "volume": 4193398.0}, {"date": "2024-05-22", "close": 0.092, "volume": 1599264.0}, {"date": "2024-05-23", "close": 0.091, "volume": 1817195.0}, {"date": "2024-05-24", "close": 0.092, "volume": 2910623.0}, {"date": "2024-05-27", "close": 0.09, "volume": 908032.0}, {"date": "2024-05-28", "close": 0.088, "volume": 1161161.0}, {"date": "2024-05-29", "close": 0.081, "volume": 550066.0}, {"date": "2024-05-30", "close": 0.089, "volume": 905161.0}, {"date": "2024-05-31", "close": 0.092, "volume": 1748935.0}, {"date": "2024-06-03", "close": 0.09, "volume": 1604260.0}, {"date": "2024-06-04", "close": 0.09, "volume": 2398746.0}, {"date": "2024-06-05", "close": 0.092, "volume": 578843.0}, {"date": "2024-06-06", "close": 0.09, "volume": 958963.0}, {"date": "2024-06-07", "close": 0.091, "volume": 409038.0}, {"date": "2024-06-11", "close": 0.083, "volume": 6565453.0}, {"date": "2024-06-12", "close": 0.08, "volume": 1639413.0}, {"date": "2024-06-13", "close": 0.08, "volume": 709695.0}, {"date": "2024-06-14", "close": 0.084, "volume": 2765790.0}, {"date": "2024-06-17", "close": 0.088, "volume": 1223306.0}, {"date": "2024-06-18", "close": 0.085, "volume": 754650.0}, {"date": "2024-06-19", "close": 0.081, "volume": 308730.0}, {"date": "2024-06-20", "close": 0.081, "volume": 453703.0}, {"date": "2024-06-21", "close": 0.078, "volume": 404755.0}, {"date": "2024-06-24", "close": 0.078, "volume": 590414.0}, {"date": "2024-06-25", "close": 0.072, "volume": 645170.0}, {"date": "2024-06-26", "close": 0.075, "volume": 164845.0}, {"date": "2024-06-27", "close": 0.073, "volume": 670706.0}, {"date": "2024-06-28", "close": 0.073, "volume": 338932.0}, {"date": "2024-07-01", "close": 0.083, "volume": 2684366.0}, {"date": "2024-07-02", "close": 0.08, "volume": 303459.0}, {"date": "2024-07-03", "close": 0.09, "volume": 2628809.0}, {"date": "2024-07-04", "close": 0.095, "volume": 3647195.0}, {"date": "2024-07-05", "close": 0.13, "volume": 16008128.0}, {"date": "2024-07-08", "close": 0.105, "volume": 16423718.0}, {"date": "2024-07-09", "close": 0.11, "volume": 6165416.0}, {"date": "2024-07-10", "close": 0.13, "volume": 7317982.0}, {"date": "2024-07-11", "close": 0.125, "volume": 4235692.0}, {"date": "2024-07-12", "close": 0.12, "volume": 2989336.0}, {"date": "2024-07-15", "close": 0.12, "volume": 2224103.0}, {"date": "2024-07-16", "close": 0.14, "volume": 12639677.0}, {"date": "2024-07-17", "close": 0.175, "volume": 11551132.0}, {"date": "2024-07-18", "close": 0.165, "volume": 13219465.0}, {"date": "2024-07-19", "close": 0.185, "volume": 15133505.0}, {"date": "2024-07-22", "close": 0.195, "volume": 9291856.0}, {"date": "2024-07-23", "close": 0.2, "volume": 4451898.0}, {"date": "2024-07-24", "close": 0.19, "volume": 8120203.0}, {"date": "2024-07-25", "close": 0.175, "volume": 2881841.0}, {"date": "2024-07-26", "close": 0.16, "volume": 3236510.0}, {"date": "2024-07-29", "close": 0.145, "volume": 2787577.0}, {"date": "2024-07-30", "close": 0.155, "volume": 3717486.0}, {"date": "2024-07-31", "close": 0.145, "volume": 3071458.0}, {"date": "2024-08-01", "close": 0.14, "volume": 1538599.0}, {"date": "2024-08-02", "close": 0.14, "volume": 1603647.0}, {"date": "2024-08-05", "close": 0.13, "volume": 3848028.0}, {"date": "2024-08-06", "close": 0.135, "volume": 5321143.0}, {"date": "2024-08-07", "close": 0.14, "volume": 1566705.0}, {"date": "2024-08-08", "close": 0.16, "volume": 2765768.0}, {"date": "2024-08-09", "close": 0.175, "volume": 3425873.0}, {"date": "2024-08-12", "close": 0.19, "volume": 4430160.0}, {"date": "2024-08-13", "close": 0.18, "volume": 2849950.0}, {"date": "2024-08-14", "close": 0.19, "volume": 14648305.0}, {"date": "2024-08-15", "close": 0.17, "volume": 1537603.0}, {"date": "2024-08-16", "close": 0.17, "volume": 1213335.0}, {"date": "2024-08-19", "close": 0.16, "volume": 1413773.0}, {"date": "2024-08-20", "close": 0.17, "volume": 1162194.0}, {"date": "2024-08-21", "close": 0.16, "volume": 920359.0}, {"date": "2024-08-22", "close": 0.155, "volume": 2331633.0}, {"date": "2024-08-23", "close": 0.155, "volume": 792836.0}, {"date": "2024-08-26", "close": 0.155, "volume": 864626.0}, {"date": "2024-08-27", "close": 0.155, "volume": 2279307.0}, {"date": "2024-08-28", "close": 0.165, "volume": 2101143.0}, {"date": "2024-08-29", "close": 0.185, "volume": 2203635.0}, {"date": "2024-08-30", "close": 0.19, "volume": 1840163.0}, {"date": "2024-09-02", "close": 0.18, "volume": 1362288.0}, {"date": "2024-09-03", "close": 0.145, "volume": 4007937.0}, {"date": "2024-09-04", "close": 0.145, "volume": 2284488.0}, {"date": "2024-09-05", "close": 0.135, "volume": 3339771.0}, {"date": "2024-09-06", "close": 0.135, "volume": 1716698.0}, {"date": "2024-09-09", "close": 0.13, "volume": 2429827.0}, {"date": "2024-09-10", "close": 0.125, "volume": 2812609.0}, {"date": "2024-09-11", "close": 0.12, "volume": 2648897.0}, {"date": "2024-09-12", "close": 0.13, "volume": 1420321.0}, {"date": "2024-09-13", "close": 0.125, "volume": 861345.0}, {"date": "2024-09-16", "close": 0.12, "volume": 1664305.0}, {"date": "2024-09-17", "close": 0.115, "volume": 5548894.0}, {"date": "2024-09-18", "close": 0.12, "volume": 2339871.0}, {"date": "2024-09-19", "close": 0.125, "volume": 4323619.0}, {"date": "2024-09-20", "close": 0.12, "volume": 1278260.0}, {"date": "2024-09-23", "close": 0.11, "volume": 227249.0}, {"date": "2024-09-24", "close": 0.125, "volume": 6084425.0}, {"date": "2024-09-25", "close": 0.115, "volume": 507327.0}, {"date": "2024-09-26", "close": 0.135, "volume": 3417986.0}, {"date": "2024-09-27", "close": 0.13, "volume": 1211318.0}, {"date": "2024-09-30", "close": 0.13, "volume": 973986.0}, {"date": "2024-10-01", "close": 0.125, "volume": 534929.0}, {"date": "2024-10-02", "close": 0.125, "volume": 418641.0}, {"date": "2024-10-03", "close": 0.12, "volume": 1467887.0}, {"date": "2024-10-04", "close": 0.115, "volume": 884848.0}, {"date": "2024-10-07", "close": 0.125, "volume": 353360.0}, {"date": "2024-10-08", "close": 0.12, "volume": 381965.0}, {"date": "2024-10-09", "close": 0.13, "volume": 806784.0}, {"date": "2024-10-10", "close": 0.14, "volume": 1995580.0}, {"date": "2024-10-11", "close": 0.135, "volume": 253452.0}, {"date": "2024-10-16", "close": 0.145, "volume": 5355210.0}, {"date": "2024-10-17", "close": 0.14, "volume": 2157596.0}, {"date": "2024-10-18", "close": 0.1425, "volume": 1161980.0}, {"date": "2024-10-21", "close": 0.155, "volume": 2447436.0}, {"date": "2024-10-22", "close": 0.15, "volume": 1284105.0}, {"date": "2024-10-23", "close": 0.15, "volume": 1217413.0}, {"date": "2024-10-24", "close": 0.1525, "volume": 1412952.0}, {"date": "2024-10-25", "close": 0.175, "volume": 4134064.0}, {"date": "2024-10-28", "close": 0.165, "volume": 1104567.0}, {"date": "2024-10-29", "close": 0.185, "volume": 5641360.0}, {"date": "2024-10-30", "close": 0.18, "volume": 2515538.0}, {"date": "2024-10-31", "close": 0.21, "volume": 5744065.0}, {"date": "2024-11-01", "close": 0.195, "volume": 4700148.0}, {"date": "2024-11-04", "close": 0.195, "volume": 3219090.0}, {"date": "2024-11-05", "close": 0.195, "volume": 591975.0}, {"date": "2024-11-06", "close": 0.195, "volume": 1110508.0}, {"date": "2024-11-07", "close": 0.22, "volume": 5530402.0}, {"date": "2024-11-08", "close": 0.25, "volume": 10590478.0}, {"date": "2024-11-11", "close": 0.25, "volume": 5009666.0}, {"date": "2024-11-12", "close": 0.235, "volume": 2147291.0}, {"date": "2024-11-13", "close": 0.215, "volume": 3034403.0}, {"date": "2024-11-14", "close": 0.21, "volume": 4118596.0}, {"date": "2024-11-15", "close": 0.195, "volume": 6421817.0}, {"date": "2024-11-18", "close": 0.21, "volume": 32303775.0}, {"date": "2024-11-19", "close": 0.2, "volume": 3419856.0}, {"date": "2024-11-20", "close": 0.21, "volume": 1958473.0}, {"date": "2024-11-21", "close": 0.22, "volume": 3837864.0}, {"date": "2024-11-22", "close": 0.245, "volume": 3504225.0}, {"date": "2024-11-25", "close": 0.24, "volume": 2595996.0}, {"date": "2024-11-26", "close": 0.235, "volume": 1276845.0}, {"date": "2024-11-27", "close": 0.235, "volume": 1011435.0}, {"date": "2024-11-28", "close": 0.215, "volume": 2006147.0}, {"date": "2024-11-29", "close": 0.23, "volume": 1115099.0}, {"date": "2024-12-02", "close": 0.21, "volume": 1452595.0}, {"date": "2024-12-03", "close": 0.22, "volume": 1306650.0}, {"date": "2024-12-04", "close": 0.2, "volume": 7996694.0}, {"date": "2024-12-05", "close": 0.2, "volume": 2265899.0}, {"date": "2024-12-06", "close": 0.18, "volume": 5674672.0}, {"date": "2024-12-09", "close": 0.175, "volume": 3396672.0}, {"date": "2024-12-10", "close": 0.18, "volume": 38432975.0}, {"date": "2024-12-11", "close": 0.19, "volume": 7145897.0}, {"date": "2024-12-12", "close": 0.19, "volume": 1182149.0}, {"date": "2024-12-13", "close": 0.195, "volume": 932887.0}, {"date": "2024-12-16", "close": 0.18, "volume": 2024945.0}, {"date": "2024-12-17", "close": 0.17, "volume": 3207082.0}, {"date": "2024-12-18", "close": 0.175, "volume": 2470068.0}, {"date": "2024-12-19", "close": 0.185, "volume": 1660259.0}, {"date": "2024-12-20", "close": 0.16, "volume": 3298892.0}, {"date": "2024-12-23", "close": 0.175, "volume": 2645945.0}, {"date": "2024-12-24", "close": 0.17, "volume": 1255238.0}, {"date": "2024-12-27", "close": 0.175, "volume": 1092632.0}, {"date": "2024-12-30", "close": 0.185, "volume": 823581.0}, {"date": "2024-12-31", "close": 0.19, "volume": 2177423.0}, {"date": "2025-01-02", "close": 0.195, "volume": 1824629.0}, {"date": "2025-01-03", "close": 0.19, "volume": 1035589.0}, {"date": "2025-01-06", "close": 0.175, "volume": 1157332.0}, {"date": "2025-01-07", "close": 0.18, "volume": 693716.0}, {"date": "2025-01-08", "close": 0.18, "volume": 594038.0}, {"date": "2025-01-09", "close": 0.17, "volume": 675585.0}, {"date": "2025-01-10", "close": 0.165, "volume": 830117.0}, {"date": "2025-01-13", "close": 0.17, "volume": 515823.0}, {"date": "2025-01-14", "close": 0.19, "volume": 1507953.0}, {"date": "2025-01-15", "close": 0.215, "volume": 13923962.0}, {"date": "2025-01-16", "close": 0.205, "volume": 1590598.0}, {"date": "2025-01-17", "close": 0.24, "volume": 8530557.0}, {"date": "2025-01-20", "close": 0.235, "volume": 3816161.0}, {"date": "2025-01-21", "close": 0.24, "volume": 2885207.0}, {"date": "2025-01-22", "close": 0.24, "volume": 877370.0}, {"date": "2025-01-23", "close": 0.26, "volume": 11318860.0}, {"date": "2025-01-24", "close": 0.245, "volume": 1041613.0}, {"date": "2025-01-28", "close": 0.235, "volume": 633971.0}, {"date": "2025-01-29", "close": 0.24, "volume": 539216.0}, {"date": "2025-01-30", "close": 0.25, "volume": 600044.0}, {"date": "2025-01-31", "close": 0.235, "volume": 3370934.0}, {"date": "2025-02-03", "close": 0.225, "volume": 3604314.0}, {"date": "2025-02-04", "close": 0.24, "volume": 1318239.0}, {"date": "2025-02-05", "close": 0.255, "volume": 1029399.0}, {"date": "2025-02-06", "close": 0.28, "volume": 6950004.0}, {"date": "2025-02-07", "close": 0.285, "volume": 3415971.0}, {"date": "2025-02-10", "close": 0.285, "volume": 3455008.0}, {"date": "2025-02-11", "close": 0.27, "volume": 1224672.0}, {"date": "2025-02-12", "close": 0.285, "volume": 1437920.0}, {"date": "2025-02-13", "close": 0.27, "volume": 1219696.0}, {"date": "2025-02-14", "close": 0.27, "volume": 1737994.0}, {"date": "2025-02-17", "close": 0.275, "volume": 2197566.0}, {"date": "2025-02-18", "close": 0.265, "volume": 1888716.0}, {"date": "2025-02-19", "close": 0.255, "volume": 620798.0}, {"date": "2025-02-20", "close": 0.24, "volume": 1333760.0}, {"date": "2025-02-21", "close": 0.255, "volume": 957963.0}, {"date": "2025-02-24", "close": 0.245, "volume": 358398.0}, {"date": "2025-02-25", "close": 0.245, "volume": 1208536.0}, {"date": "2025-02-26", "close": 0.245, "volume": 7330167.0}, {"date": "2025-02-27", "close": 0.26, "volume": 322877.0}, {"date": "2025-02-28", "close": 0.24, "volume": 1837051.0}, {"date": "2025-03-03", "close": 0.225, "volume": 1221210.0}, {"date": "2025-03-04", "close": 0.215, "volume": 3536662.0}, {"date": "2025-03-05", "close": 0.22, "volume": 2161687.0}, {"date": "2025-03-06", "close": 0.24, "volume": 956972.0}, {"date": "2025-03-07", "close": 0.23, "volume": 1336958.0}, {"date": "2025-03-10", "close": 0.235, "volume": 280203.0}, {"date": "2025-03-11", "close": 0.21, "volume": 4299828.0}, {"date": "2025-03-12", "close": 0.215, "volume": 2330691.0}, {"date": "2025-03-13", "close": 0.22, "volume": 521950.0}, {"date": "2025-03-14", "close": 0.24, "volume": 1659319.0}, {"date": "2025-03-17", "close": 0.26, "volume": 1597476.0}, {"date": "2025-03-18", "close": 0.245, "volume": 1293889.0}, {"date": "2025-03-19", "close": 0.25, "volume": 329202.0}, {"date": "2025-03-20", "close": 0.255, "volume": 2084506.0}, {"date": "2025-03-21", "close": 0.27, "volume": 3974417.0}, {"date": "2025-03-24", "close": 0.255, "volume": 1510634.0}, {"date": "2025-03-25", "close": 0.26, "volume": 684192.0}, {"date": "2025-03-26", "close": 0.265, "volume": 731164.0}, {"date": "2025-03-27", "close": 0.275, "volume": 474240.0}, {"date": "2025-03-28", "close": 0.25, "volume": 1462385.0}, {"date": "2025-03-31", "close": 0.245, "volume": 948352.0}, {"date": "2025-04-01", "close": 0.23, "volume": 2453635.0}, {"date": "2025-04-02", "close": 0.23, "volume": 817057.0}, {"date": "2025-04-03", "close": 0.22, "volume": 3541697.0}, {"date": "2025-04-04", "close": 0.22, "volume": 18051851.0}, {"date": "2025-04-07", "close": 0.18, "volume": 13748013.0}, {"date": "2025-04-08", "close": 0.19, "volume": 4813038.0}, {"date": "2025-04-09", "close": 0.17, "volume": 4785480.0}, {"date": "2025-04-10", "close": 0.195, "volume": 3544790.0}, {"date": "2025-04-11", "close": 0.195, "volume": 538837.0}, {"date": "2025-04-14", "close": 0.205, "volume": 1488563.0}, {"date": "2025-04-15", "close": 0.25, "volume": 44041985.0}, {"date": "2025-04-16", "close": 0.235, "volume": 2168902.0}, {"date": "2025-04-17", "close": 0.225, "volume": 3498353.0}, {"date": "2025-04-22", "close": 0.23, "volume": 1078497.0}, {"date": "2025-04-23", "close": 0.24, "volume": 2157500.0}, {"date": "2025-04-24", "close": 0.235, "volume": 431935.0}, {"date": "2025-04-28", "close": 0.23, "volume": 614370.0}, {"date": "2025-04-29", "close": 0.24, "volume": 936049.0}, {"date": "2025-04-30", "close": 0.235, "volume": 290314.0}, {"date": "2025-05-01", "close": 0.235, "volume": 932964.0}, {"date": "2025-05-02", "close": 0.24, "volume": 350478.0}, {"date": "2025-05-05", "close": 0.25, "volume": 2764100.0}, {"date": "2025-05-06", "close": 0.275, "volume": 5536333.0}, {"date": "2025-05-07", "close": 0.27, "volume": 655241.0}, {"date": "2025-05-08", "close": 0.29, "volume": 3131671.0}, {"date": "2025-05-09", "close": 0.29, "volume": 822495.0}, {"date": "2025-05-12", "close": 0.28, "volume": 889590.0}, {"date": "2025-05-13", "close": 0.27, "volume": 1323591.0}, {"date": "2025-05-14", "close": 0.275, "volume": 735555.0}, {"date": "2025-05-15", "close": 0.27, "volume": 1824852.0}, {"date": "2025-05-16", "close": 0.31, "volume": 8800853.0}, {"date": "2025-05-19", "close": 0.295, "volume": 2167618.0}, {"date": "2025-05-20", "close": 0.315, "volume": 2276897.0}, {"date": "2025-05-21", "close": 0.295, "volume": 1020049.0}, {"date": "2025-05-22", "close": 0.31, "volume": 612475.0}, {"date": "2025-05-23", "close": 0.29, "volume": 970995.0}, {"date": "2025-05-26", "close": 0.28, "volume": 1505921.0}, {"date": "2025-05-27", "close": 0.285, "volume": 415782.0}, {"date": "2025-05-28", "close": 0.29, "volume": 4013731.0}, {"date": "2025-05-29", "close": 0.285, "volume": 240187.0}, {"date": "2025-05-30", "close": 0.29, "volume": 1436379.0}, {"date": "2025-06-02", "close": 0.3, "volume": 1585320.0}, {"date": "2025-06-03", "close": 0.32, "volume": 18164148.0}, {"date": "2025-06-04", "close": 0.31, "volume": 2369949.0}, {"date": "2025-06-05", "close": 0.325, "volume": 2569913.0}, {"date": "2025-06-06", "close": 0.3, "volume": 1530785.0}, {"date": "2025-06-10", "close": 0.315, "volume": 2455661.0}, {"date": "2025-06-11", "close": 0.325, "volume": 2577346.0}, {"date": "2025-06-12", "close": 0.315, "volume": 1349187.0}, {"date": "2025-06-13", "close": 0.3, "volume": 2510794.0}, {"date": "2025-06-16", "close": 0.305, "volume": 1014868.0}, {"date": "2025-06-17", "close": 0.31, "volume": 623662.0}, {"date": "2025-06-18", "close": 0.305, "volume": 1822010.0}, {"date": "2025-06-19", "close": 0.29, "volume": 1547735.0}, {"date": "2025-06-20", "close": 0.3, "volume": 839962.0}, {"date": "2025-06-23", "close": 0.285, "volume": 563672.0}, {"date": "2025-06-24", "close": 0.28, "volume": 1337754.0}, {"date": "2025-06-25", "close": 0.27, "volume": 718906.0}, {"date": "2025-06-26", "close": 0.28, "volume": 23669501.0}, {"date": "2025-06-27", "close": 0.28, "volume": 1082154.0}, {"date": "2025-06-30", "close": 0.3, "volume": 5536984.0}, {"date": "2025-07-01", "close": 0.31, "volume": 383565.0}, {"date": "2025-07-02", "close": 0.305, "volume": 644463.0}, {"date": "2025-07-03", "close": 0.29, "volume": 1060465.0}, {"date": "2025-07-04", "close": 0.285, "volume": 352070.0}, {"date": "2025-07-07", "close": 0.28, "volume": 3921694.0}, {"date": "2025-07-08", "close": 0.295, "volume": 1641689.0}, {"date": "2025-07-09", "close": 0.285, "volume": 891906.0}, {"date": "2025-07-10", "close": 0.27, "volume": 866140.0}, {"date": "2025-07-11", "close": 0.275, "volume": 625586.0}, {"date": "2025-07-14", "close": 0.27, "volume": 1000147.0}, {"date": "2025-07-15", "close": 0.295, "volume": 1632329.0}, {"date": "2025-07-16", "close": 0.285, "volume": 1132069.0}, {"date": "2025-07-17", "close": 0.285, "volume": 985002.0}, {"date": "2025-07-18", "close": 0.265, "volume": 2154899.0}, {"date": "2025-07-21", "close": 0.275, "volume": 681508.0}, {"date": "2025-07-22", "close": 0.27, "volume": 2361169.0}, {"date": "2025-07-23", "close": 0.26, "volume": 923809.0}, {"date": "2025-07-25", "close": 0.28, "volume": 7133379.0}, {"date": "2025-07-28", "close": 0.285, "volume": 1982179.0}, {"date": "2025-07-29", "close": 0.27, "volume": 3012153.0}, {"date": "2025-07-30", "close": 0.27, "volume": 1406754.0}, {"date": "2025-07-31", "close": 0.255, "volume": 6183944.0}, {"date": "2025-08-01", "close": 0.27, "volume": 2255090.0}, {"date": "2025-08-04", "close": 0.255, "volume": 1474378.0}, {"date": "2025-08-05", "close": 0.26, "volume": 1859038.0}, {"date": "2025-08-06", "close": 0.26, "volume": 1333911.0}, {"date": "2025-08-07", "close": 0.26, "volume": 3426212.0}, {"date": "2025-08-08", "close": 0.25, "volume": 2656294.0}, {"date": "2025-08-11", "close": 0.255, "volume": 607596.0}, {"date": "2025-08-12", "close": 0.25, "volume": 1597992.0}, {"date": "2025-08-13", "close": 0.25, "volume": 809408.0}, {"date": "2025-08-14", "close": 0.26, "volume": 1981684.0}, {"date": "2025-08-15", "close": 0.25, "volume": 1450538.0}, {"date": "2025-08-18", "close": 0.245, "volume": 1631192.0}, {"date": "2025-08-19", "close": 0.25, "volume": 2240242.0}, {"date": "2025-08-20", "close": 0.225, "volume": 2746286.0}, {"date": "2025-08-21", "close": 0.235, "volume": 2399214.0}, {"date": "2025-08-22", "close": 0.235, "volume": 3833109.0}, {"date": "2025-08-25", "close": 0.245, "volume": 2008339.0}, {"date": "2025-08-26", "close": 0.24, "volume": 913847.0}, {"date": "2025-08-27", "close": 0.23, "volume": 3262896.0}, {"date": "2025-08-28", "close": 0.25, "volume": 2302179.0}, {"date": "2025-08-29", "close": 0.26, "volume": 3706261.0}, {"date": "2025-09-01", "close": 0.25, "volume": 1881417.0}, {"date": "2025-09-02", "close": 0.24, "volume": 2493474.0}, {"date": "2025-09-03", "close": 0.25, "volume": 580225.0}, {"date": "2025-09-04", "close": 0.25, "volume": 1207485.0}, {"date": "2025-09-05", "close": 0.245, "volume": 719848.0}, {"date": "2025-09-08", "close": 0.235, "volume": 1818875.0}, {"date": "2025-09-09", "close": 0.24, "volume": 619829.0}, {"date": "2025-09-10", "close": 0.25, "volume": 2991993.0}, {"date": "2025-09-11", "close": 0.25, "volume": 4282802.0}, {"date": "2025-09-12", "close": 0.255, "volume": 2757072.0}, {"date": "2025-09-15", "close": 0.265, "volume": 4024225.0}, {"date": "2025-09-16", "close": 0.285, "volume": 3016132.0}, {"date": "2025-09-17", "close": 0.275, "volume": 1609082.0}, {"date": "2025-09-18", "close": 0.28, "volume": 2422858.0}, {"date": "2025-09-19", "close": 0.265, "volume": 978280.0}, {"date": "2025-09-22", "close": 0.28, "volume": 1992428.0}, {"date": "2025-09-23", "close": 0.3, "volume": 2615159.0}, {"date": "2025-09-24", "close": 0.28, "volume": 1630421.0}, {"date": "2025-09-25", "close": 0.275, "volume": 799942.0}, {"date": "2025-09-26", "close": 0.27, "volume": 1455539.0}, {"date": "2025-09-29", "close": 0.29, "volume": 1928255.0}, {"date": "2025-09-30", "close": 0.275, "volume": 2551002.0}, {"date": "2025-10-01", "close": 0.315, "volume": 7876315.0}, {"date": "2025-10-02", "close": 0.335, "volume": 12416729.0}, {"date": "2025-10-03", "close": 0.36, "volume": 5424734.0}, {"date": "2025-10-06", "close": 0.345, "volume": 2008688.0}, {"date": "2025-10-07", "close": 0.335, "volume": 3232764.0}, {"date": "2025-10-08", "close": 0.325, "volume": 2691225.0}, {"date": "2025-10-09", "close": 0.315, "volume": 1588742.0}, {"date": "2025-10-10", "close": 0.32, "volume": 1296379.0}, {"date": "2025-10-13", "close": 0.3, "volume": 2314289.0}, {"date": "2025-10-14", "close": 0.295, "volume": 2824107.0}, {"date": "2025-10-15", "close": 0.285, "volume": 4607707.0}, {"date": "2025-10-16", "close": 0.275, "volume": 3025018.0}, {"date": "2025-10-17", "close": 0.265, "volume": 13595472.0}, {"date": "2025-10-20", "close": 0.275, "volume": 4396194.0}, {"date": "2025-10-21", "close": 0.265, "volume": 2292531.0}, {"date": "2025-10-22", "close": 0.26, "volume": 1111281.0}, {"date": "2025-10-23", "close": 0.255, "volume": 1350647.0}, {"date": "2025-10-24", "close": 0.26, "volume": 1590989.0}, {"date": "2025-10-27", "close": 0.25, "volume": 1173587.0}, {"date": "2025-10-28", "close": 0.255, "volume": 2875372.0}, {"date": "2025-10-29", "close": 0.25, "volume": 7079404.0}, {"date": "2025-10-30", "close": 0.25, "volume": 2848046.0}, {"date": "2025-10-31", "close": 0.28, "volume": 5621051.0}, {"date": "2025-11-03", "close": 0.26, "volume": 3305620.0}, {"date": "2025-11-04", "close": 0.26, "volume": 1692567.0}, {"date": "2025-11-05", "close": 0.25, "volume": 2804714.0}, {"date": "2025-11-06", "close": 0.245, "volume": 797622.0}, {"date": "2025-11-07", "close": 0.245, "volume": 4567731.0}, {"date": "2025-11-10", "close": 0.245, "volume": 2988894.0}, {"date": "2025-11-11", "close": 0.24, "volume": 6894008.0}, {"date": "2025-11-12", "close": 0.245, "volume": 1620657.0}, {"date": "2025-11-13", "close": 0.235, "volume": 1112966.0}, {"date": "2025-11-14", "close": 0.225, "volume": 3469496.0}, {"date": "2025-11-17", "close": 0.225, "volume": 2062014.0}, {"date": "2025-11-18", "close": 0.215, "volume": 4560432.0}, {"date": "2025-11-19", "close": 0.21, "volume": 978005.0}, {"date": "2025-11-20", "close": 0.21, "volume": 1213045.0}, {"date": "2025-11-21", "close": 0.2, "volume": 2116010.0}, {"date": "2025-11-24", "close": 0.195, "volume": 3372923.0}, {"date": "2025-11-25", "close": 0.195, "volume": 3030345.0}, {"date": "2025-11-26", "close": 0.19, "volume": 6619237.0}, {"date": "2025-11-27", "close": 0.195, "volume": 3384435.0}, {"date": "2025-11-28", "close": 0.21, "volume": 4182862.0}, {"date": "2025-12-01", "close": 0.2, "volume": 2256486.0}, {"date": "2025-12-02", "close": 0.215, "volume": 6255805.0}, {"date": "2025-12-03", "close": 0.2, "volume": 1853380.0}, {"date": "2025-12-04", "close": 0.2, "volume": 1357030.0}, {"date": "2025-12-05", "close": 0.19, "volume": 2032264.0}, {"date": "2025-12-08", "close": 0.2, "volume": 1775570.0}, {"date": "2025-12-09", "close": 0.19, "volume": 1317756.0}, {"date": "2025-12-10", "close": 0.19, "volume": 656952.0}, {"date": "2025-12-11", "close": 0.195, "volume": 1057573.0}, {"date": "2025-12-12", "close": 0.205, "volume": 1342658.0}, {"date": "2025-12-15", "close": 0.215, "volume": 4379340.0}, {"date": "2025-12-16", "close": 0.22, "volume": 2399634.0}, {"date": "2025-12-17", "close": 0.215, "volume": 3317066.0}, {"date": "2025-12-18", "close": 0.22, "volume": 1427928.0}, {"date": "2025-12-19", "close": 0.21, "volume": 895987.0}, {"date": "2025-12-22", "close": 0.21, "volume": 2317389.0}, {"date": "2025-12-23", "close": 0.21, "volume": 973767.0}, {"date": "2025-12-24", "close": 0.21, "volume": 675661.0}, {"date": "2025-12-29", "close": 0.235, "volume": 6787767.0}, {"date": "2025-12-30", "close": 0.25, "volume": 1927453.0}, {"date": "2025-12-31", "close": 0.24, "volume": 1540364.0}, {"date": "2026-01-02", "close": 0.245, "volume": 807335.0}, {"date": "2026-01-05", "close": 0.24, "volume": 1125981.0}, {"date": "2026-01-06", "close": 0.225, "volume": 1509896.0}, {"date": "2026-01-07", "close": 0.24, "volume": 1300507.0}, {"date": "2026-01-08", "close": 0.24, "volume": 1616603.0}, {"date": "2026-01-09", "close": 0.23, "volume": 2220778.0}, {"date": "2026-01-12", "close": 0.24, "volume": 1430742.0}, {"date": "2026-01-13", "close": 0.255, "volume": 2491728.0}, {"date": "2026-01-14", "close": 0.25, "volume": 3258848.0}, {"date": "2026-01-15", "close": 0.255, "volume": 1035508.0}, {"date": "2026-01-16", "close": 0.255, "volume": 2952477.0}, {"date": "2026-01-19", "close": 0.27, "volume": 1856006.0}, {"date": "2026-01-20", "close": 0.27, "volume": 2613433.0}, {"date": "2026-01-21", "close": 0.26, "volume": 5691901.0}, {"date": "2026-01-22", "close": 0.265, "volume": 609166.0}, {"date": "2026-01-23", "close": 0.25, "volume": 1111417.0}, {"date": "2026-01-27", "close": 0.255, "volume": 907283.0}, {"date": "2026-01-28", "close": 0.26, "volume": 5053902.0}, {"date": "2026-01-29", "close": 0.26, "volume": 1785866.0}, {"date": "2026-01-30", "close": 0.25, "volume": 3715845.0}, {"date": "2026-02-02", "close": 0.245, "volume": 617585.0}, {"date": "2026-02-03", "close": 0.25, "volume": 188155.0}, {"date": "2026-02-04", "close": 0.25, "volume": 264411.0}, {"date": "2026-02-05", "close": 0.235, "volume": 1100504.0}, {"date": "2026-02-06", "close": 0.215, "volume": 3071502.0}, {"date": "2026-02-09", "close": 0.21, "volume": 2053751.0}, {"date": "2026-02-10", "close": 0.225, "volume": 1351962.0}, {"date": "2026-02-11", "close": 0.22, "volume": 1522141.0}, {"date": "2026-02-12", "close": 0.225, "volume": 3439870.0}, {"date": "2026-02-13", "close": 0.215, "volume": 1239178.0}, {"date": "2026-02-16", "close": 0.21, "volume": 2522422.0}, {"date": "2026-02-17", "close": 0.205, "volume": 2217089.0}, {"date": "2026-02-18", "close": 0.2, "volume": 1210151.0}, {"date": "2026-02-19", "close": 0.2, "volume": 2305715.0}, {"date": "2026-02-20", "close": 0.195, "volume": 570233.0}, {"date": "2026-02-23", "close": 0.2, "volume": 323208.0}, {"date": "2026-02-24", "close": 0.195, "volume": 332849.0}, {"date": "2026-02-25", "close": 0.2, "volume": 237330.0}, {"date": "2026-02-26", "close": 0.2, "volume": 202848.0}, {"date": "2026-02-27", "close": 0.21, "volume": 868464.0}, {"date": "2026-03-02", "close": 0.23, "volume": 1880368.0}, {"date": "2026-03-03", "close": 0.22, "volume": 1160483.0}, {"date": "2026-03-04", "close": 0.2, "volume": 1792782.0}, {"date": "2026-03-05", "close": 0.21, "volume": 2480671.0}, {"date": "2026-03-06", "close": 0.22, "volume": 977465.0}, {"date": "2026-03-09", "close": 0.21, "volume": 1330020.0}, {"date": "2026-03-10", "close": 0.2, "volume": 461317.0}, {"date": "2026-03-11", "close": 0.21, "volume": 496976.0}, {"date": "2026-03-12", "close": 0.21, "volume": 1949627.0}, {"date": "2026-03-13", "close": 0.215, "volume": 1905124.0}, {"date": "2026-03-16", "close": 0.22, "volume": 3678519.0}, {"date": "2026-03-17", "close": 0.225, "volume": 4957057.0}, {"date": "2026-03-18", "close": 0.24, "volume": 2263219.0}, {"date": "2026-03-19", "close": 0.235, "volume": 3206379.0}, {"date": "2026-03-20", "close": 0.225, "volume": 792438.0}, {"date": "2026-03-23", "close": 0.22, "volume": 5837469.0}, {"date": "2026-03-24", "close": 0.22, "volume": 1630291.0}, {"date": "2026-03-25", "close": 0.23, "volume": 3428409.0}, {"date": "2026-03-26", "close": 0.24, "volume": 4185572.0}, {"date": "2026-03-27", "close": 0.235, "volume": 2190978.0}, {"date": "2026-03-30", "close": 0.23, "volume": 1243521.0}, {"date": "2026-03-31", "close": 0.23, "volume": 2300555.0}, {"date": "2026-04-01", "close": 0.225, "volume": 2969755.0}, {"date": "2026-04-02", "close": 0.225, "volume": 2050962.0}, {"date": "2026-04-07", "close": 0.25, "volume": 7242611.0}, {"date": "2026-04-08", "close": 0.26, "volume": 3391953.0}, {"date": "2026-04-09", "close": 0.265, "volume": 1542877.0}, {"date": "2026-04-10", "close": 0.26, "volume": 1860906.0}, {"date": "2026-04-13", "close": 0.25, "volume": 1749947.0}, {"date": "2026-04-14", "close": 0.25, "volume": 930578.0}, {"date": "2026-04-15", "close": 0.295, "volume": 10208697.0}, {"date": "2026-04-16", "close": 0.305, "volume": 8979755.0}, {"date": "2026-04-17", "close": 0.31, "volume": 6355542.0}, {"date": "2026-04-20", "close": 0.31, "volume": 4227621.0}, {"date": "2026-04-21", "close": 0.31, "volume": 5184257.0}, {"date": "2026-04-22", "close": 0.295, "volume": 3111192.0}, {"date": "2026-04-23", "close": 0.295, "volume": 2045110.0}, {"date": "2026-04-24", "close": 0.28, "volume": 3433558.0}, {"date": "2026-04-27", "close": 0.29, "volume": 1752101.0}, {"date": "2026-04-28", "close": 0.29, "volume": 2662480.0}, {"date": "2026-04-29", "close": 0.285, "volume": 431189.0}, {"date": "2026-04-30", "close": 0.265, "volume": 1100997.0}, {"date": "2026-05-01", "close": 0.27, "volume": 2057977.0}, {"date": "2026-05-04", "close": 0.27, "volume": 2920901.0}, {"date": "2026-05-05", "close": 0.255, "volume": 2511235.0}, {"date": "2026-05-06", "close": 0.255, "volume": 1399289.0}, {"date": "2026-05-07", "close": 0.245, "volume": 4037017.0}, {"date": "2026-05-08", "close": 0.24, "volume": 1020415.0}, {"date": "2026-05-11", "close": 0.245, "volume": 1106839.0}, {"date": "2026-05-12", "close": 0.24, "volume": 597040.0}, {"date": "2026-05-13", "close": 0.24, "volume": 4896975.0}, {"date": "2026-05-14", "close": 0.24, "volume": 963803.0}, {"date": "2026-05-15", "close": 0.235, "volume": 2032766.0}, {"date": "2026-05-18", "close": 0.23, "volume": 1360434.0}, {"date": "2026-05-19", "close": 0.225, "volume": 1722820.0}, {"date": "2026-05-20", "close": 0.22, "volume": 1416845.0}, {"date": "2026-05-21", "close": 0.22, "volume": 1147385.0}, {"date": "2026-05-22", "close": 0.23, "volume": 1332001.0}, {"date": "2026-05-25", "close": 0.23, "volume": 491650.0}, {"date": "2026-05-26", "close": 0.22, "volume": 1239285.0}, {"date": "2026-05-27", "close": 0.23, "volume": 2843667.0}, {"date": "2026-05-28", "close": 0.22, "volume": 1801054.0}, {"date": "2026-05-29", "close": 0.24, "volume": 3025330.0}, {"date": "2026-06-01", "close": 0.265, "volume": 2463127.0}, {"date": "2026-06-02", "close": 0.255, "volume": 7800656.0}, {"date": "2026-06-03", "close": 0.26, "volume": 419196.0}, {"date": "2026-06-04", "close": 0.245, "volume": 633872.0}, {"date": "2026-06-05", "close": 0.24, "volume": 1551658.0}, {"date": "2026-06-09", "close": 0.24, "volume": 852016.0}, {"date": "2026-06-10", "close": 0.225, "volume": 1344248.0}, {"date": "2026-06-11", "close": 0.215, "volume": 3026247.0}, {"date": "2026-06-12", "close": 0.23, "volume": 1616502.0}, {"date": "2026-06-15", "close": 0.235, "volume": 1018323.0}, {"date": "2026-06-16", "close": 0.23, "volume": 944775.0}, {"date": "2026-06-17", "close": 0.235, "volume": 1276279.0}, {"date": "2026-06-18", "close": 0.225, "volume": 694071.0}, {"date": "2026-06-19", "close": 0.22, "volume": 2033420.0}, {"date": "2026-06-22", "close": 0.22, "volume": 1784845.0}, {"date": "2026-06-23", "close": 0.205, "volume": 4259332.0}, {"date": "2026-06-24", "close": 0.21, "volume": 3050358.0}, {"date": "2026-06-25", "close": 0.21, "volume": 1489064.0}, {"date": "2026-06-26", "close": 0.2, "volume": 2144890.0}, {"date": "2026-06-29", "close": 0.21, "volume": 2871135.0}, {"date": "2026-06-30", "close": 0.22, "volume": 687833.0}, {"date": "2026-07-01", "close": 0.215, "volume": 130003.0}, {"date": "2026-07-02", "close": 0.215, "volume": 245239.0}, {"date": "2026-07-03", "close": 0.22, "volume": 108392.0}, {"date": "2026-07-06", "close": 0.22, "volume": 1645969.0}, {"date": "2026-07-07", "close": 0.21, "volume": 3237012.0}, {"date": "2026-07-08", "close": 0.2, "volume": 1948846.0}, {"date": "2026-07-09", "close": 0.205, "volume": 351695.0}, {"date": "2026-07-10", "close": 0.21, "volume": 823320.0}, {"date": "2026-07-13", "close": 0.195, "volume": 1364150.0}, {"date": "2026-07-14", "close": 0.195, "volume": 999055.0}, {"date": "2026-07-15", "close": 0.205, "volume": 712477.0}, {"date": "2026-07-16", "close": 0.19, "volume": 1367718.0}, {"date": "2026-07-17", "close": 0.21, "volume": 9592426.0}, {"date": "2026-07-20", "close": 0.195, "volume": 1397274.0}, {"date": "2026-07-21", "close": 0.19, "volume": 1663853.0}, {"date": "2026-07-22", "close": 0.19, "volume": 1412612.0}, {"date": "2026-07-23", "close": 0.185, "volume": 516337.0}, {"date": "2026-07-24", "close": 0.18, "volume": 4579208.0}, {"date": "2026-07-27", "close": 0.175, "volume": 747208.0}, {"date": "2026-07-28", "close": 0.175, "volume": 4830529.0}, {"date": "2026-07-29", "close": 0.17, "volume": 2308747.0}, {"date": "2026-07-30", "close": 0.16, "volume": 3169301.0}, {"date": "2026-07-31", "close": 0.165, "volume": 3059342.0}, {"date": "2026-08-03", "close": 0.175, "volume": 1133379.0}, {"date": "2026-08-04", "close": 0.18, "volume": 578211.0}, {"date": "2026-08-05", "close": 0.185, "volume": 2908773.0}, {"date": "2026-08-06", "close": 0.185, "volume": 9863280.0}, {"date": "2026-08-07", "close": 0.185, "volume": 890569.0}, {"date": "2026-08-10", "close": 0.18, "volume": 101682.0}, {"date": "2026-08-11", "close": 0.175, "volume": 3492640.0}, {"date": "2026-08-12", "close": 0.17, "volume": 403818.0}, {"date": "2026-08-13", "close": 0.17, "volume": 109890.0}, {"date": "2026-08-14", "close": 0.165, "volume": 307993.0}, {"date": "2026-08-17", "close": 0.165, "volume": 1552560.0}, {"date": "2026-08-18", "close": 0.17, "volume": 134296.0}, {"date": "2026-08-19", "close": 0.165, "volume": 1602115.0}, {"date": "2026-08-20", "close": 0.17, "volume": 700812.0}, {"date": "2026-08-21", "close": 0.165, "volume": 142445.0}, {"date": "2026-08-24", "close": 0.17, "volume": 180947.0}, {"date": "2026-08-25", "close": 0.16, "volume": 577336.0}, {"date": "2026-08-26", "close": 0.1625, "volume": 317006.0}, {"date": "2026-08-27", "close": 0.165, "volume": 28454.0}, {"date": "2026-08-28", "close": 0.17, "volume": 423658.0}, {"date": "2026-09-02", "close": 0.13, "volume": 10811517.0}, {"date": "2026-09-03", "close": 0.13, "volume": 5016920.0}, {"date": "2026-09-04", "close": 0.14, "volume": 3081229.0}, {"date": "2026-09-07", "close": 0.13, "volume": 1211640.0}], "refreshing": true}