{"ticker": "UWC", "overview": {"name": "Underwood Capital Limited", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 26481.3, "sell_n": 0, "sell_sum": 0, "net": 26481.3, "insiders": 1, "first_date": "2026-07-22", "last_date": "2026-07-22"}, "metrics": {"ticker": "UWC", "has_prices": true, "as_of": "2026-08-07", "last": 0.054, "prev_close": 0.054, "change": 0.0, "change_pct": 0.0, "session_volume": 34833.0, "vwap_5": 0.053823753504062335, "vwap_20": 0.05374892483286853, "vwap_60": 0.05294479422315608, "vwap_250": 0.05432175177223878, "high_52w": 0.067, "low_52w": 0.039, "avg_volume_20": 161788.8, "sessions": 400, "market_cap": {"value": 11748185.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03136255", "src": "ASX", "ticker": "UWC", "cik": "", "company": "Underwood Capital Limited", "company_raw": "Underwood Capital Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their UWC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136255", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81588}, {"id": "ASX-03133648", "src": "ASX", "ticker": "UWC", "cik": "", "company": "Underwood Capital Limited", "company_raw": "Underwood Capital Ltd", "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": "A whale crosses a substantial-holding line in UWC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133648", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91668}, {"id": "ASX-03118174", "src": "ASX", "ticker": "UWC", "cik": "", "company": "Underwood Capital Limited", "company_raw": "Underwood Capital Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on UWC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118174", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142068}, {"id": "ASX3Y-03114155-1", "src": "ASX", "ticker": "UWC", "cik": "", "company": "Underwood Capital Limited", "company_raw": "Underwood Capital Limited", "who": "Warwick Sauer", "who_key": "Warwick Sauer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26481.3, "score": 34.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $26K of UWC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114155", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149268}, {"id": "ASX-03116850", "src": "ASX", "ticker": "UWC", "cik": "", "company": "Underwood Capital Limited", "company_raw": "Underwood Capital Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "UWC: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116850", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150708}], "recent_buys": [{"id": "ASX3Y-03114155-1", "src": "ASX", "ticker": "UWC", "cik": "", "company": "Underwood Capital Limited", "company_raw": "Underwood Capital Limited", "who": "Warwick Sauer", "who_key": "Warwick Sauer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26481.3, "score": 34.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $26K of UWC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114155", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149268}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Warwick Sauer", "notice_type": "3Y", "direct_shares": 3223787.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Baauer Pty Ltd ATF the Baauer Family Trust of which Mr Sauer is Shareholder and Director ", "pct": null, "notice_date": "2026-07-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114155-6A1335401", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-26", "source_url": "https://www.marketindex.com.au/asx/uwc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://www.marketindex.com.au/asx/uwc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/uwc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-29", "source_url": "https://www.marketindex.com.au/asx/uwc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/uwc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-10", "source_url": "https://www.marketindex.com.au/asx/uwc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-02", "source_url": "https://www.marketindex.com.au/asx/uwc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-12", "source_url": "https://www.marketindex.com.au/asx/uwc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-28", "source_url": "https://www.marketindex.com.au/asx/uwc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-23", "source_url": "https://www.marketindex.com.au/asx/uwc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-22", "source_url": "https://www.marketindex.com.au/asx/uwc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-01", "source_url": "https://www.marketindex.com.au/asx/uwc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-01", "source_url": "https://www.marketindex.com.au/asx/uwc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-01", "source_url": "https://www.marketindex.com.au/asx/uwc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-17", "source_url": "https://www.marketindex.com.au/asx/uwc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-04", "source_url": "https://www.marketindex.com.au/asx/uwc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-20", "source_url": "https://www.marketindex.com.au/asx/uwc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-20", "source_url": "https://www.marketindex.com.au/asx/uwc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-20", "source_url": "https://www.marketindex.com.au/asx/uwc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-20", "source_url": "https://www.marketindex.com.au/asx/uwc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-20", "source_url": "https://www.marketindex.com.au/asx/uwc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-20", "source_url": "https://www.marketindex.com.au/asx/uwc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-26", "source_url": "https://www.marketindex.com.au/asx/uwc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-26", "source_url": "https://www.marketindex.com.au/asx/uwc", "needs_ocr": 0}], "directors": [{"name": "Warwick Sauer", "first_seen": "2026-07-26", "last_seen": "2026-07-26", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Warwick Sauer", "who_key": "Warwick Sauer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 26481.3, "sold": 0, "net": 26481.3, "trades": 1, "top_score": 34.9, "lean": "buying", "history": [{"action": "BUY", "amount": 26481.3, "date": "2026-07-22", "score": 34.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114155"}], "latest": {"action": "BUY", "amount": 26481.3, "date": "2026-07-22", "score": 34.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114155"}}], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Issued Capital", "title": "Update - Notification of buy-back - UWC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156639-6A1353086"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Update - Notification of buy-back - UWC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155735-6A1352652"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Update - Notification of buy-back - UWC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154629-6A1352096"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Notification of cessation of securities - UWC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154501-6A1352036"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Update - Notification of buy-back - UWC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154133-6A1351871"}], "performance": {"ticker": "UWC", "has_prices": true, "summary": {"n": 1, "avg": -0.05454545454545459, "win_rate": 0.0, "best": -0.05454545454545459, "worst": -0.05454545454545459, "as_of": "2026-10-30"}, "buys": [{"who": "Warwick Sauer", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26481.3, "date": "2026-07-22", "score": 34.9, "ref_price": 0.055, "return": -0.05454545454545459}]}, "price_series": [{"date": "2015-01-22", "close": 0.42, "volume": 12625033.0}, {"date": "2015-01-23", "close": 0.78, "volume": 33712633.0}, {"date": "2015-01-27", "close": 0.63, "volume": 11873536.0}, {"date": "2015-01-28", "close": 0.515, "volume": 9137841.0}, {"date": "2015-01-29", "close": 0.545, "volume": 9028350.0}, {"date": "2015-01-30", "close": 0.475, "volume": 3970606.0}, {"date": "2015-02-02", "close": 0.42, "volume": 4143025.0}, {"date": "2015-02-03", "close": 0.355, "volume": 6460327.0}, {"date": "2015-02-04", "close": 0.37, "volume": 3612663.0}, {"date": "2015-02-05", "close": 0.325, "volume": 1621846.0}, {"date": "2015-02-06", "close": 0.29, "volume": 3788368.0}, {"date": "2015-02-09", "close": 0.285, "volume": 3676568.0}, {"date": "2015-02-10", "close": 0.305, "volume": 4064199.0}, {"date": "2015-02-11", "close": 0.345, "volume": 3189218.0}, {"date": "2015-02-12", "close": 0.39, "volume": 3271414.0}, {"date": "2015-02-13", "close": 0.39, "volume": 3548296.0}, {"date": "2015-02-16", "close": 0.365, "volume": 1963588.0}, {"date": "2015-02-17", "close": 0.36, "volume": 878393.0}, {"date": "2015-02-18", "close": 0.35, "volume": 1066289.0}, {"date": "2015-02-19", "close": 0.37, "volume": 1164964.0}, {"date": "2015-02-20", "close": 0.375, "volume": 535835.0}, {"date": "2015-02-23", "close": 0.355, "volume": 448068.0}, {"date": "2015-02-24", "close": 0.32, "volume": 618902.0}, {"date": "2015-02-25", "close": 0.315, "volume": 515289.0}, {"date": "2015-02-26", "close": 0.33, "volume": 646935.0}, {"date": "2015-02-27", "close": 0.335, "volume": 532311.0}, {"date": "2015-03-02", "close": 0.35, "volume": 1707272.0}, {"date": "2015-03-03", "close": 0.335, "volume": 509792.0}, {"date": "2015-03-04", "close": 0.33, "volume": 223279.0}, {"date": "2015-03-05", "close": 0.345, "volume": 151483.0}, {"date": "2015-03-06", "close": 0.33, "volume": 92585.0}, {"date": "2015-03-09", "close": 0.31, "volume": 459802.0}, {"date": "2015-03-10", "close": 0.31, "volume": 147852.0}, {"date": "2015-03-11", "close": 0.32, "volume": 475479.0}, {"date": "2015-03-12", "close": 0.34, "volume": 280594.0}, {"date": "2015-03-13", "close": 0.345, "volume": 61096.0}, {"date": "2015-03-16", "close": 0.33, "volume": 118694.0}, {"date": "2015-03-17", "close": 0.325, "volume": 152225.0}, {"date": "2015-03-18", "close": 0.305, "volume": 523926.0}, {"date": "2015-03-19", "close": 0.305, "volume": 660824.0}, {"date": "2015-03-24", "close": 0.34, "volume": 5393421.0}, {"date": "2015-03-25", "close": 0.325, "volume": 619061.0}, {"date": "2015-03-26", "close": 0.32, "volume": 244453.0}, {"date": "2015-03-27", "close": 0.32, "volume": 90585.0}, {"date": "2015-03-30", "close": 0.32, "volume": 310407.0}, {"date": "2015-03-31", "close": 0.315, "volume": 324447.0}, {"date": "2015-04-01", "close": 0.315, "volume": 223334.0}, {"date": "2015-04-02", "close": 0.31, "volume": 561279.0}, {"date": "2015-04-09", "close": 0.32, "volume": 481372.0}, {"date": "2015-04-10", "close": 0.32, "volume": 98260.0}, {"date": "2015-04-13", "close": 0.31, "volume": 391223.0}, {"date": "2015-04-14", "close": 0.295, "volume": 839795.0}, {"date": "2015-04-15", "close": 0.3, "volume": 134939.0}, {"date": "2015-04-16", "close": 0.3, "volume": 137828.0}, {"date": "2015-04-17", "close": 0.31, "volume": 155093.0}, {"date": "2015-04-20", "close": 0.35, "volume": 3045664.0}, {"date": "2015-04-21", "close": 0.335, "volume": 712048.0}, {"date": "2015-04-22", "close": 0.335, "volume": 300429.0}, {"date": "2015-04-23", "close": 0.32, "volume": 85459.0}, {"date": "2015-04-24", "close": 0.31, "volume": 476580.0}, {"date": "2015-04-27", "close": 0.31, "volume": 178851.0}, {"date": "2015-04-28", "close": 0.315, "volume": 358045.0}, {"date": "2015-04-29", "close": 0.32, "volume": 306800.0}, {"date": "2015-04-30", "close": 0.31, "volume": 166321.0}, {"date": "2015-05-01", "close": 0.31, "volume": 164289.0}, {"date": "2015-05-04", "close": 0.325, "volume": 157466.0}, {"date": "2015-05-05", "close": 0.315, "volume": 295418.0}, {"date": "2015-05-06", "close": 0.315, "volume": 162573.0}, {"date": "2015-05-07", "close": 0.31, "volume": 311071.0}, {"date": "2015-05-08", "close": 0.305, "volume": 149790.0}, {"date": "2015-05-11", "close": 0.305, "volume": 169635.0}, {"date": "2015-05-12", "close": 0.305, "volume": 80700.0}, {"date": "2015-05-13", "close": 0.3, "volume": 161171.0}, {"date": "2015-05-14", "close": 0.3, "volume": 257099.0}, {"date": "2015-05-15", "close": 0.3, "volume": 130746.0}, {"date": "2015-05-18", "close": 0.29, "volume": 230844.0}, {"date": "2015-05-19", "close": 0.29, "volume": 145173.0}, {"date": "2015-05-20", "close": 0.285, "volume": 355074.0}, {"date": "2015-05-21", "close": 0.275, "volume": 535710.0}, {"date": "2015-05-22", "close": 0.29, "volume": 177186.0}, {"date": "2015-05-25", "close": 0.295, "volume": 75550.0}, {"date": "2015-05-26", "close": 0.305, "volume": 204269.0}, {"date": "2015-05-27", "close": 0.31, "volume": 153934.0}, {"date": "2015-05-28", "close": 0.305, "volume": 850488.0}, {"date": "2015-05-29", "close": 0.31, "volume": 291998.0}, {"date": "2015-06-01", "close": 0.32, "volume": 278568.0}, {"date": "2015-06-02", "close": 0.315, "volume": 416936.0}, {"date": "2015-06-03", "close": 0.31, "volume": 243619.0}, {"date": "2015-06-04", "close": 0.315, "volume": 76994.0}, {"date": "2015-06-05", "close": 0.31, "volume": 313325.0}, {"date": "2015-06-09", "close": 0.305, "volume": 276912.0}, {"date": "2015-06-10", "close": 0.3, "volume": 328797.0}, {"date": "2015-06-11", "close": 0.3, "volume": 81813.0}, {"date": "2015-06-12", "close": 0.295, "volume": 128496.0}, {"date": "2015-06-15", "close": 0.305, "volume": 111019.0}, {"date": "2015-06-16", "close": 0.31, "volume": 156813.0}, {"date": "2015-06-17", "close": 0.3, "volume": 98676.0}, {"date": "2015-06-18", "close": 0.305, "volume": 124686.0}, {"date": "2015-06-19", "close": 0.3, "volume": 113343.0}, {"date": "2015-06-22", "close": 0.305, "volume": 69885.0}, {"date": "2015-06-23", "close": 0.315, "volume": 740710.0}, {"date": "2015-06-24", "close": 0.335, "volume": 480521.0}, {"date": "2015-06-25", "close": 0.335, "volume": 233865.0}, {"date": "2015-06-26", "close": 0.325, "volume": 103979.0}, {"date": "2015-06-29", "close": 0.3, "volume": 403823.0}, {"date": "2015-06-30", "close": 0.32, "volume": 139079.0}, {"date": "2015-07-01", "close": 0.3, "volume": 48198.0}, {"date": "2015-07-02", "close": 0.32, "volume": 67093.0}, {"date": "2015-07-03", "close": 0.31, "volume": 77600.0}, {"date": "2015-07-06", "close": 0.31, "volume": 76148.0}, {"date": "2015-07-07", "close": 0.31, "volume": 117818.0}, {"date": "2015-07-08", "close": 0.31, "volume": 10000.0}, {"date": "2015-07-09", "close": 0.31, "volume": 176874.0}, {"date": "2015-07-10", "close": 0.305, "volume": 72346.0}, {"date": "2015-07-13", "close": 0.31, "volume": 82636.0}, {"date": "2015-07-14", "close": 0.32, "volume": 312928.0}, {"date": "2015-07-15", "close": 0.305, "volume": 368375.0}, {"date": "2015-07-16", "close": 0.32, "volume": 86661.0}, {"date": "2015-07-17", "close": 0.32, "volume": 75974.0}, {"date": "2015-07-20", "close": 0.345, "volume": 1060692.0}, {"date": "2015-07-21", "close": 0.34, "volume": 797079.0}, {"date": "2015-07-22", "close": 0.34, "volume": 81725.0}, {"date": "2015-07-23", "close": 0.34, "volume": 121762.0}, {"date": "2015-07-28", "close": 0.355, "volume": 803449.0}, {"date": "2015-07-29", "close": 0.4, "volume": 1729382.0}, {"date": "2015-07-30", "close": 0.435, "volume": 1880322.0}, {"date": "2015-07-31", "close": 0.51, "volume": 1789937.0}, {"date": "2015-08-03", "close": 0.59, "volume": 2725412.0}, {"date": "2015-08-04", "close": 0.46, "volume": 5087828.0}, {"date": "2015-08-05", "close": 0.4, "volume": 1497522.0}, {"date": "2015-08-06", "close": 0.345, "volume": 4337607.0}, {"date": "2015-08-07", "close": 0.385, "volume": 4535132.0}, {"date": "2015-08-10", "close": 0.37, "volume": 1395512.0}, {"date": "2015-08-11", "close": 0.345, "volume": 1056944.0}, {"date": "2015-08-12", "close": 0.355, "volume": 1369679.0}, {"date": "2015-08-13", "close": 0.345, "volume": 854525.0}, {"date": "2015-08-14", "close": 0.345, "volume": 520353.0}, {"date": "2015-08-17", "close": 0.35, "volume": 983170.0}, {"date": "2015-08-18", "close": 0.34, "volume": 742687.0}, {"date": "2015-08-19", "close": 0.33, "volume": 522173.0}, {"date": "2015-08-20", "close": 0.315, "volume": 675902.0}, {"date": "2015-08-21", "close": 0.305, "volume": 623133.0}, {"date": "2015-08-24", "close": 0.295, "volume": 1159975.0}, {"date": "2015-08-25", "close": 0.3, "volume": 925232.0}, {"date": "2015-08-26", "close": 0.29, "volume": 138234.0}, {"date": "2015-08-31", "close": 0.355, "volume": 3580363.0}, {"date": "2015-09-01", "close": 0.32, "volume": 1570996.0}, {"date": "2015-09-02", "close": 0.31, "volume": 294128.0}, {"date": "2015-09-03", "close": 0.32, "volume": 507394.0}, {"date": "2015-09-04", "close": 0.315, "volume": 358007.0}, {"date": "2015-09-07", "close": 0.31, "volume": 181238.0}, {"date": "2015-09-08", "close": 0.3, "volume": 136050.0}, {"date": "2015-09-09", "close": 0.305, "volume": 300595.0}, {"date": "2015-09-10", "close": 0.305, "volume": 131288.0}, {"date": "2015-09-11", "close": 0.33, "volume": 617264.0}, {"date": "2015-09-14", "close": 0.315, "volume": 388893.0}, {"date": "2015-09-15", "close": 0.31, "volume": 421755.0}, {"date": "2015-09-16", "close": 0.295, "volume": 417216.0}, {"date": "2015-09-17", "close": 0.285, "volume": 833582.0}, {"date": "2015-09-18", "close": 0.29, "volume": 110778.0}, {"date": "2015-09-21", "close": 0.275, "volume": 723709.0}, {"date": "2015-09-22", "close": 0.285, "volume": 154933.0}, {"date": "2015-09-23", "close": 0.295, "volume": 209300.0}, {"date": "2015-09-24", "close": 0.28, "volume": 103880.0}, {"date": "2015-09-25", "close": 0.28, "volume": 324657.0}, {"date": "2015-09-28", "close": 0.28, "volume": 217078.0}, {"date": "2015-09-29", "close": 0.275, "volume": 33907.0}, {"date": "2015-09-30", "close": 0.285, "volume": 151084.0}, {"date": "2015-10-01", "close": 0.27, "volume": 605092.0}, {"date": "2015-10-02", "close": 0.27, "volume": 393307.0}, {"date": "2015-10-05", "close": 0.275, "volume": 94499.0}, {"date": "2015-10-06", "close": 0.31, "volume": 475276.0}, {"date": "2015-10-07", "close": 0.3, "volume": 348470.0}, {"date": "2015-10-08", "close": 0.32, "volume": 288505.0}, {"date": "2015-10-09", "close": 0.315, "volume": 593292.0}, {"date": "2015-10-12", "close": 0.315, "volume": 183983.0}, {"date": "2015-10-13", "close": 0.33, "volume": 541075.0}, {"date": "2015-10-14", "close": 0.32, "volume": 206217.0}, {"date": "2015-10-15", "close": 0.34, "volume": 263307.0}, {"date": "2015-10-16", "close": 0.34, "volume": 287851.0}, {"date": "2015-10-19", "close": 0.395, "volume": 6372524.0}, {"date": "2015-10-20", "close": 0.375, "volume": 1740015.0}, {"date": "2015-10-23", "close": 0.365, "volume": 4038321.0}, {"date": "2015-10-26", "close": 0.355, "volume": 780342.0}, {"date": "2015-10-27", "close": 0.315, "volume": 3225519.0}, {"date": "2015-10-28", "close": 0.325, "volume": 2081033.0}, {"date": "2015-10-29", "close": 0.31, "volume": 1549924.0}, {"date": "2015-10-30", "close": 0.305, "volume": 1062916.0}, {"date": "2015-11-02", "close": 0.285, "volume": 2677721.0}, {"date": "2015-11-03", "close": 0.295, "volume": 285822.0}, {"date": "2015-11-04", "close": 0.295, "volume": 2058317.0}, {"date": "2015-11-05", "close": 0.29, "volume": 387024.0}, {"date": "2015-11-06", "close": 0.3, "volume": 514479.0}, {"date": "2015-11-09", "close": 0.315, "volume": 587119.0}, {"date": "2015-11-10", "close": 0.33, "volume": 1093219.0}, {"date": "2015-11-11", "close": 0.315, "volume": 758942.0}, {"date": "2015-11-12", "close": 0.305, "volume": 244421.0}, {"date": "2015-11-13", "close": 0.315, "volume": 85481.0}, {"date": "2015-11-16", "close": 0.31, "volume": 100677.0}, {"date": "2015-11-17", "close": 0.295, "volume": 643117.0}, {"date": "2015-11-18", "close": 0.295, "volume": 208355.0}, {"date": "2015-11-19", "close": 0.305, "volume": 838337.0}, {"date": "2015-11-20", "close": 0.31, "volume": 202073.0}, {"date": "2015-11-23", "close": 0.3, "volume": 130719.0}, {"date": "2015-11-24", "close": 0.29, "volume": 550558.0}, {"date": "2015-11-25", "close": 0.3, "volume": 413501.0}, {"date": "2015-11-26", "close": 0.295, "volume": 139778.0}, {"date": "2015-11-27", "close": 0.29, "volume": 348528.0}, {"date": "2015-11-30", "close": 0.285, "volume": 461033.0}, {"date": "2015-12-01", "close": 0.28, "volume": 546751.0}, {"date": "2015-12-02", "close": 0.28, "volume": 442025.0}, {"date": "2015-12-03", "close": 0.28, "volume": 487430.0}, {"date": "2015-12-04", "close": 0.285, "volume": 182006.0}, {"date": "2015-12-07", "close": 0.27, "volume": 231936.0}, {"date": "2015-12-08", "close": 0.26, "volume": 685591.0}, {"date": "2015-12-09", "close": 0.25, "volume": 1339401.0}, {"date": "2015-12-10", "close": 0.23, "volume": 743183.0}, {"date": "2015-12-11", "close": 0.23, "volume": 261123.0}, {"date": "2015-12-14", "close": 0.225, "volume": 223600.0}, {"date": "2015-12-15", "close": 0.22, "volume": 434556.0}, {"date": "2015-12-16", "close": 0.24, "volume": 300795.0}, {"date": "2015-12-17", "close": 0.225, "volume": 361306.0}, {"date": "2015-12-18", "close": 0.23, "volume": 94653.0}, {"date": "2015-12-21", "close": 0.22, "volume": 248829.0}, {"date": "2015-12-22", "close": 0.22, "volume": 240107.0}, {"date": "2015-12-23", "close": 0.235, "volume": 133868.0}, {"date": "2015-12-24", "close": 0.225, "volume": 191098.0}, {"date": "2015-12-29", "close": 0.235, "volume": 127304.0}, {"date": "2015-12-30", "close": 0.23, "volume": 82020.0}, {"date": "2015-12-31", "close": 0.245, "volume": 163279.0}, {"date": "2016-01-04", "close": 0.265, "volume": 228947.0}, {"date": "2016-01-05", "close": 0.245, "volume": 757705.0}, {"date": "2016-01-06", "close": 0.25, "volume": 261250.0}, {"date": "2016-01-07", "close": 0.25, "volume": 104200.0}, {"date": "2016-01-08", "close": 0.245, "volume": 95408.0}, {"date": "2016-01-11", "close": 0.25, "volume": 160193.0}, {"date": "2016-01-12", "close": 0.23, "volume": 94640.0}, {"date": "2016-01-14", "close": 0.265, "volume": 919703.0}, {"date": "2016-01-15", "close": 0.27, "volume": 192035.0}, {"date": "2016-01-18", "close": 0.245, "volume": 381757.0}, {"date": "2016-01-19", "close": 0.25, "volume": 29032.0}, {"date": "2016-01-20", "close": 0.25, "volume": 61523.0}, {"date": "2016-01-21", "close": 0.27, "volume": 726414.0}, {"date": "2016-01-22", "close": 0.27, "volume": 344320.0}, {"date": "2016-01-25", "close": 0.275, "volume": 532894.0}, {"date": "2016-01-27", "close": 0.27, "volume": 773780.0}, {"date": "2016-01-28", "close": 0.275, "volume": 382371.0}, {"date": "2016-01-29", "close": 0.285, "volume": 612732.0}, {"date": "2016-02-01", "close": 0.295, "volume": 948739.0}, {"date": "2016-02-02", "close": 0.305, "volume": 621580.0}, {"date": "2016-02-03", "close": 0.29, "volume": 242832.0}, {"date": "2016-02-04", "close": 0.295, "volume": 105001.0}, {"date": "2016-02-05", "close": 0.3, "volume": 200316.0}, {"date": "2016-02-08", "close": 0.285, "volume": 125484.0}, {"date": "2016-02-09", "close": 0.28, "volume": 262399.0}, {"date": "2016-02-10", "close": 0.295, "volume": 678341.0}, {"date": "2016-02-11", "close": 0.295, "volume": 1900912.0}, {"date": "2016-02-12", "close": 0.3, "volume": 670653.0}, {"date": "2016-02-15", "close": 0.29, "volume": 639636.0}, {"date": "2016-02-16", "close": 0.295, "volume": 356959.0}, {"date": "2016-02-17", "close": 0.285, "volume": 137066.0}, {"date": "2016-02-18", "close": 0.285, "volume": 285602.0}, {"date": "2016-02-19", "close": 0.295, "volume": 227187.0}, {"date": "2016-02-22", "close": 0.29, "volume": 346325.0}, {"date": "2016-02-23", "close": 0.29, "volume": 152553.0}, {"date": "2016-02-24", "close": 0.325, "volume": 3652550.0}, {"date": "2016-02-25", "close": 0.34, "volume": 5748023.0}, {"date": "2016-03-01", "close": 0.3, "volume": 2301383.0}, {"date": "2016-03-02", "close": 0.285, "volume": 1301924.0}, {"date": "2016-03-03", "close": 0.28, "volume": 1596515.0}, {"date": "2016-03-04", "close": 0.28, "volume": 428138.0}, {"date": "2016-03-07", "close": 0.285, "volume": 443944.0}, {"date": "2016-03-08", "close": 0.285, "volume": 1279630.0}, {"date": "2016-03-09", "close": 0.275, "volume": 900284.0}, {"date": "2016-03-10", "close": 0.28, "volume": 207017.0}, {"date": "2016-03-11", "close": 0.28, "volume": 555744.0}, {"date": "2016-03-14", "close": 0.275, "volume": 588490.0}, {"date": "2016-03-15", "close": 0.27, "volume": 624119.0}, {"date": "2016-03-16", "close": 0.26, "volume": 914547.0}, {"date": "2016-03-17", "close": 0.26, "volume": 549333.0}, {"date": "2016-03-18", "close": 0.26, "volume": 281024.0}, {"date": "2016-03-21", "close": 0.255, "volume": 288292.0}, {"date": "2016-03-22", "close": 0.25, "volume": 385749.0}, {"date": "2016-03-23", "close": 0.25, "volume": 418495.0}, {"date": "2016-03-24", "close": 0.26, "volume": 571338.0}, {"date": "2016-03-29", "close": 0.245, "volume": 416190.0}, {"date": "2016-03-30", "close": 0.245, "volume": 567648.0}, {"date": "2016-03-31", "close": 0.245, "volume": 88784.0}, {"date": "2016-04-01", "close": 0.247, "volume": 626318.0}, {"date": "2016-04-04", "close": 0.265, "volume": 515294.0}, {"date": "2016-04-05", "close": 0.265, "volume": 359135.0}, {"date": "2016-04-06", "close": 0.26, "volume": 330644.0}, {"date": "2016-04-07", "close": 0.255, "volume": 179449.0}, {"date": "2016-04-08", "close": 0.255, "volume": 265770.0}, {"date": "2016-04-11", "close": 0.255, "volume": 565614.0}, {"date": "2016-04-12", "close": 0.25, "volume": 298403.0}, {"date": "2016-04-13", "close": 0.26, "volume": 696070.0}, {"date": "2016-04-14", "close": 0.255, "volume": 441111.0}, {"date": "2016-04-15", "close": 0.26, "volume": 532505.0}, {"date": "2016-04-18", "close": 0.25, "volume": 749849.0}, {"date": "2016-04-19", "close": 0.255, "volume": 2762928.0}, {"date": "2016-04-20", "close": 0.265, "volume": 3011034.0}, {"date": "2016-04-21", "close": 0.265, "volume": 923111.0}, {"date": "2016-04-22", "close": 0.255, "volume": 982820.0}, {"date": "2016-04-26", "close": 0.24, "volume": 3497331.0}, {"date": "2016-04-27", "close": 0.24, "volume": 1558074.0}, {"date": "2016-04-28", "close": 0.24, "volume": 228550.0}, {"date": "2016-04-29", "close": 0.235, "volume": 719085.0}, {"date": "2016-05-02", "close": 0.23, "volume": 738572.0}, {"date": "2016-05-03", "close": 0.225, "volume": 242119.0}, {"date": "2016-05-04", "close": 0.232, "volume": 200376.0}, {"date": "2016-05-05", "close": 0.24, "volume": 1327564.0}, {"date": "2016-05-06", "close": 0.24, "volume": 221551.0}, {"date": "2016-05-09", "close": 0.23, "volume": 308534.0}, {"date": "2016-05-10", "close": 0.23, "volume": 397916.0}, {"date": "2016-05-11", "close": 0.235, "volume": 480358.0}, {"date": "2016-05-12", "close": 0.23, "volume": 147399.0}, {"date": "2016-05-13", "close": 0.235, "volume": 329008.0}, {"date": "2016-05-16", "close": 0.225, "volume": 137641.0}, {"date": "2016-05-17", "close": 0.23, "volume": 529638.0}, {"date": "2016-05-18", "close": 0.227, "volume": 200739.0}, {"date": "2016-05-19", "close": 0.225, "volume": 243507.0}, {"date": "2016-05-20", "close": 0.215, "volume": 1066469.0}, {"date": "2016-05-23", "close": 0.205, "volume": 1422462.0}, {"date": "2016-05-24", "close": 0.2, "volume": 134809.0}, {"date": "2016-05-25", "close": 0.2, "volume": 289671.0}, {"date": "2016-05-26", "close": 0.23, "volume": 352025.0}, {"date": "2016-05-27", "close": 0.23, "volume": 565376.0}, {"date": "2016-05-30", "close": 0.225, "volume": 216737.0}, {"date": "2016-05-31", "close": 0.23, "volume": 381104.0}, {"date": "2016-06-01", "close": 0.215, "volume": 278283.0}, {"date": "2016-06-02", "close": 0.215, "volume": 194114.0}, {"date": "2016-06-03", "close": 0.215, "volume": 115489.0}, {"date": "2016-06-06", "close": 0.21, "volume": 146055.0}, {"date": "2016-06-07", "close": 0.21, "volume": 252068.0}, {"date": "2016-06-08", "close": 0.21, "volume": 138362.0}, {"date": "2016-06-09", "close": 0.215, "volume": 210305.0}, {"date": "2016-06-10", "close": 0.215, "volume": 62450.0}, {"date": "2016-06-14", "close": 0.215, "volume": 635304.0}, {"date": "2016-06-15", "close": 0.225, "volume": 297466.0}, {"date": "2016-06-16", "close": 0.215, "volume": 246901.0}, {"date": "2016-06-17", "close": 0.215, "volume": 204510.0}, {"date": "2016-06-20", "close": 0.21, "volume": 168896.0}, {"date": "2016-06-21", "close": 0.21, "volume": 251655.0}, {"date": "2016-06-22", "close": 0.205, "volume": 369584.0}, {"date": "2016-06-23", "close": 0.2, "volume": 802813.0}, {"date": "2016-06-24", "close": 0.195, "volume": 618308.0}, {"date": "2016-06-27", "close": 0.18, "volume": 653662.0}, {"date": "2016-06-30", "close": 0.245, "volume": 7300420.0}, {"date": "2016-07-01", "close": 0.225, "volume": 1333692.0}, {"date": "2016-07-04", "close": 0.235, "volume": 776853.0}, {"date": "2016-07-05", "close": 0.31, "volume": 6502869.0}, {"date": "2016-07-06", "close": 0.28, "volume": 5333296.0}, {"date": "2016-07-07", "close": 0.28, "volume": 1721496.0}, {"date": "2016-07-08", "close": 0.275, "volume": 643424.0}, {"date": "2016-07-11", "close": 0.27, "volume": 354709.0}, {"date": "2016-07-12", "close": 0.275, "volume": 397561.0}, {"date": "2016-07-13", "close": 0.265, "volume": 851261.0}, {"date": "2016-07-14", "close": 0.265, "volume": 294545.0}, {"date": "2016-07-15", "close": 0.27, "volume": 60149.0}, {"date": "2016-07-18", "close": 0.28, "volume": 1157747.0}, {"date": "2016-07-19", "close": 0.265, "volume": 685374.0}, {"date": "2016-07-20", "close": 0.265, "volume": 143477.0}, {"date": "2016-07-21", "close": 0.27, "volume": 774080.0}, {"date": "2016-07-22", "close": 0.27, "volume": 416676.0}, {"date": "2016-07-25", "close": 0.27, "volume": 190331.0}, {"date": "2016-07-26", "close": 0.27, "volume": 67624.0}, {"date": "2016-07-27", "close": 0.275, "volume": 180363.0}, {"date": "2016-07-28", "close": 0.275, "volume": 258476.0}, {"date": "2016-07-29", "close": 0.265, "volume": 291044.0}, {"date": "2016-08-01", "close": 0.295, "volume": 3203859.0}, {"date": "2016-08-02", "close": 0.27, "volume": 4280939.0}, {"date": "2016-08-03", "close": 0.27, "volume": 873987.0}, {"date": "2016-08-04", "close": 0.275, "volume": 540142.0}, {"date": "2016-08-05", "close": 0.275, "volume": 564233.0}, {"date": "2016-08-08", "close": 0.27, "volume": 298185.0}, {"date": "2016-08-09", "close": 0.27, "volume": 215200.0}, {"date": "2016-08-10", "close": 0.26, "volume": 471345.0}, {"date": "2016-08-11", "close": 0.255, "volume": 825562.0}, {"date": "2016-08-12", "close": 0.255, "volume": 191814.0}, {"date": "2016-08-15", "close": 0.255, "volume": 352786.0}, {"date": "2016-08-16", "close": 0.25, "volume": 295292.0}, {"date": "2016-08-17", "close": 0.25, "volume": 229568.0}, {"date": "2016-08-18", "close": 0.26, "volume": 207012.0}, {"date": "2016-08-19", "close": 0.255, "volume": 105963.0}, {"date": "2016-08-22", "close": 0.255, "volume": 146354.0}, {"date": "2016-08-23", "close": 0.26, "volume": 187030.0}, {"date": "2016-08-24", "close": 0.255, "volume": 78684.0}, {"date": "2016-08-25", "close": 0.24, "volume": 802909.0}, {"date": "2016-08-26", "close": 0.245, "volume": 260314.0}, {"date": "2016-08-29", "close": 0.24, "volume": 117767.0}, {"date": "2016-08-30", "close": 0.25, "volume": 158366.0}, {"date": "2016-08-31", "close": 0.245, "volume": 143137.0}, {"date": "2016-09-01", "close": 0.24, "volume": 65349.0}, {"date": "2016-09-02", "close": 0.24, "volume": 234901.0}, {"date": "2016-09-05", "close": 0.24, "volume": 143221.0}, {"date": "2016-09-06", "close": 0.245, "volume": 208990.0}, {"date": "2016-09-07", "close": 0.245, "volume": 79609.0}, {"date": "2016-09-08", "close": 0.245, "volume": 11071.0}, {"date": "2016-09-09", "close": 0.245, "volume": 124842.0}, {"date": "2016-09-12", "close": 0.24, "volume": 201075.0}, {"date": "2016-09-13", "close": 0.245, "volume": 118927.0}, {"date": "2016-09-14", "close": 0.25, "volume": 54922.0}, {"date": "2016-09-15", "close": 0.24, "volume": 78177.0}, {"date": "2016-09-16", "close": 0.24, "volume": 105072.0}, {"date": "2016-09-19", "close": 0.25, "volume": 318837.0}, {"date": "2016-09-20", "close": 0.245, "volume": 118916.0}, {"date": "2016-09-21", "close": 0.235, "volume": 171664.0}, {"date": "2016-09-22", "close": 0.235, "volume": 40000.0}, {"date": "2016-09-23", "close": 0.23, "volume": 241372.0}, {"date": "2016-09-28", "close": 0.25, "volume": 1699040.0}, {"date": "2016-09-29", "close": 0.26, "volume": 343966.0}, {"date": "2016-09-30", "close": 0.245, "volume": 230887.0}, {"date": "2016-10-03", "close": 0.245, "volume": 147434.0}, {"date": "2016-10-04", "close": 0.25, "volume": 408291.0}, {"date": "2016-10-05", "close": 0.24, "volume": 244440.0}, {"date": "2016-10-06", "close": 0.23, "volume": 513431.0}, {"date": "2016-10-11", "close": 0.23, "volume": 849589.0}, {"date": "2016-10-12", "close": 0.22, "volume": 120315.0}, {"date": "2016-10-13", "close": 0.24, "volume": 560763.0}, {"date": "2016-10-14", "close": 0.245, "volume": 704631.0}, {"date": "2016-10-17", "close": 0.23, "volume": 714228.0}, {"date": "2016-10-18", "close": 0.24, "volume": 484663.0}, {"date": "2016-10-19", "close": 0.245, "volume": 42372.0}, {"date": "2016-10-20", "close": 0.245, "volume": 165614.0}, {"date": "2016-10-21", "close": 0.245, "volume": 113099.0}, {"date": "2016-10-24", "close": 0.24, "volume": 149965.0}, {"date": "2016-10-25", "close": 0.235, "volume": 332841.0}, {"date": "2016-10-26", "close": 0.23, "volume": 280217.0}, {"date": "2016-10-27", "close": 0.23, "volume": 605729.0}, {"date": "2016-10-28", "close": 0.23, "volume": 397565.0}, {"date": "2016-10-31", "close": 0.225, "volume": 1232101.0}, {"date": "2016-11-03", "close": 0.22, "volume": 1212029.0}, {"date": "2016-11-04", "close": 0.215, "volume": 806163.0}, {"date": "2016-11-07", "close": 0.205, "volume": 374958.0}, {"date": "2016-11-08", "close": 0.195, "volume": 2671304.0}, {"date": "2016-11-09", "close": 0.185, "volume": 2220386.0}, {"date": "2016-11-10", "close": 0.21, "volume": 1383411.0}, {"date": "2016-11-11", "close": 0.215, "volume": 676363.0}, {"date": "2016-11-14", "close": 0.22, "volume": 578678.0}, {"date": "2016-11-15", "close": 0.2, "volume": 994564.0}, {"date": "2016-11-16", "close": 0.21, "volume": 630918.0}, {"date": "2016-11-17", "close": 0.205, "volume": 112817.0}, {"date": "2016-11-18", "close": 0.21, "volume": 716186.0}, {"date": "2016-11-21", "close": 0.215, "volume": 1639621.0}, {"date": "2016-11-22", "close": 0.205, "volume": 646208.0}, {"date": "2016-11-23", "close": 0.205, "volume": 226916.0}, {"date": "2016-11-24", "close": 0.2, "volume": 433730.0}, {"date": "2016-11-25", "close": 0.2, "volume": 266760.0}, {"date": "2016-11-28", "close": 0.2, "volume": 1745588.0}, {"date": "2016-11-29", "close": 0.2, "volume": 389144.0}, {"date": "2016-11-30", "close": 0.205, "volume": 156165.0}, {"date": "2016-12-01", "close": 0.205, "volume": 124387.0}, {"date": "2016-12-02", "close": 0.2, "volume": 496591.0}, {"date": "2016-12-05", "close": 0.205, "volume": 121085.0}, {"date": "2016-12-06", "close": 0.2, "volume": 236537.0}, {"date": "2016-12-07", "close": 0.2, "volume": 1118654.0}, {"date": "2016-12-08", "close": 0.2, "volume": 217037.0}, {"date": "2016-12-09", "close": 0.2, "volume": 460148.0}, {"date": "2016-12-12", "close": 0.195, "volume": 253439.0}, {"date": "2016-12-13", "close": 0.195, "volume": 530805.0}, {"date": "2016-12-14", "close": 0.19, "volume": 88525.0}, {"date": "2016-12-15", "close": 0.2, "volume": 221432.0}, {"date": "2016-12-16", "close": 0.195, "volume": 253556.0}, {"date": "2016-12-19", "close": 0.2, "volume": 48794.0}, {"date": "2016-12-20", "close": 0.2, "volume": 135119.0}, {"date": "2016-12-21", "close": 0.19, "volume": 209886.0}, {"date": "2016-12-22", "close": 0.205, "volume": 1083462.0}, {"date": "2016-12-23", "close": 0.205, "volume": 389349.0}, {"date": "2016-12-28", "close": 0.22, "volume": 598534.0}, {"date": "2016-12-29", "close": 0.22, "volume": 199294.0}, {"date": "2016-12-30", "close": 0.22, "volume": 1048773.0}, {"date": "2017-01-03", "close": 0.215, "volume": 162350.0}, {"date": "2017-01-04", "close": 0.21, "volume": 113541.0}, {"date": "2017-01-05", "close": 0.22, "volume": 568027.0}, {"date": "2017-01-06", "close": 0.22, "volume": 209390.0}, {"date": "2017-01-09", "close": 0.215, "volume": 294231.0}, {"date": "2017-01-10", "close": 0.21, "volume": 190167.0}, {"date": "2017-01-11", "close": 0.205, "volume": 353748.0}, {"date": "2017-01-12", "close": 0.2, "volume": 1468456.0}, {"date": "2017-01-13", "close": 0.2, "volume": 220524.0}, {"date": "2017-01-16", "close": 0.19, "volume": 547497.0}, {"date": "2017-01-17", "close": 0.195, "volume": 405367.0}, {"date": "2017-01-18", "close": 0.195, "volume": 306645.0}, {"date": "2017-01-19", "close": 0.2, "volume": 381793.0}, {"date": "2017-01-20", "close": 0.195, "volume": 1365643.0}, {"date": "2017-01-23", "close": 0.18, "volume": 3063372.0}, {"date": "2017-01-24", "close": 0.185, "volume": 919011.0}, {"date": "2017-01-25", "close": 0.2, "volume": 7000420.0}, {"date": "2017-01-27", "close": 0.2, "volume": 530720.0}, {"date": "2017-01-30", "close": 0.215, "volume": 7648562.0}, {"date": "2017-01-31", "close": 0.27, "volume": 9821423.0}, {"date": "2017-02-01", "close": 0.31, "volume": 5869377.0}, {"date": "2017-02-02", "close": 0.285, "volume": 4826533.0}, {"date": "2017-02-03", "close": 0.26, "volume": 2454332.0}, {"date": "2017-02-06", "close": 0.265, "volume": 1354545.0}, {"date": "2017-02-07", "close": 0.255, "volume": 1330682.0}, {"date": "2017-02-08", "close": 0.29, "volume": 2263612.0}, {"date": "2017-02-09", "close": 0.285, "volume": 1696511.0}, {"date": "2017-02-10", "close": 0.29, "volume": 907229.0}, {"date": "2017-02-13", "close": 0.29, "volume": 1191396.0}, {"date": "2017-02-14", "close": 0.29, "volume": 860205.0}, {"date": "2017-02-15", "close": 0.295, "volume": 312621.0}, {"date": "2017-02-16", "close": 0.305, "volume": 1452573.0}, {"date": "2017-02-17", "close": 0.31, "volume": 679336.0}, {"date": "2017-02-20", "close": 0.315, "volume": 948675.0}, {"date": "2017-02-21", "close": 0.31, "volume": 366022.0}, {"date": "2017-02-22", "close": 0.35, "volume": 11981526.0}, {"date": "2017-02-23", "close": 0.34, "volume": 3888433.0}, {"date": "2017-02-24", "close": 0.31, "volume": 3343603.0}, {"date": "2017-02-27", "close": 0.295, "volume": 1748250.0}, {"date": "2017-02-28", "close": 0.29, "volume": 2022952.0}, {"date": "2017-03-01", "close": 0.28, "volume": 1989134.0}, {"date": "2017-03-02", "close": 0.29, "volume": 1272683.0}, {"date": "2017-03-03", "close": 0.3, "volume": 1441966.0}, {"date": "2017-03-06", "close": 0.32, "volume": 1784100.0}, {"date": "2017-03-07", "close": 0.315, "volume": 1143513.0}, {"date": "2017-03-08", "close": 0.38, "volume": 20572327.0}, {"date": "2017-03-09", "close": 0.39, "volume": 15528733.0}, {"date": "2017-03-10", "close": 0.475, "volume": 16076868.0}, {"date": "2017-03-13", "close": 0.75, "volume": 23036346.0}, {"date": "2017-03-14", "close": 0.575, "volume": 23989646.0}, {"date": "2017-03-15", "close": 0.475, "volume": 15842691.0}, {"date": "2017-03-16", "close": 0.515, "volume": 10331899.0}, {"date": "2017-03-17", "close": 0.485, "volume": 5635442.0}, {"date": "2017-03-20", "close": 0.545, "volume": 7755888.0}, {"date": "2017-03-21", "close": 0.585, "volume": 6080949.0}, {"date": "2017-03-22", "close": 0.64, "volume": 6393583.0}, {"date": "2017-03-23", "close": 0.615, "volume": 6738193.0}, {"date": "2017-03-24", "close": 0.66, "volume": 7634401.0}, {"date": "2017-03-27", "close": 0.69, "volume": 4405105.0}, {"date": "2017-03-29", "close": 0.75, "volume": 19028193.0}, {"date": "2017-03-30", "close": 0.715, "volume": 5421431.0}, {"date": "2017-03-31", "close": 0.765, "volume": 5030538.0}, {"date": "2017-04-03", "close": 0.74, "volume": 2528753.0}, {"date": "2017-04-04", "close": 0.7, "volume": 2959439.0}, {"date": "2017-04-05", "close": 0.68, "volume": 7698770.0}, {"date": "2017-04-06", "close": 0.59, "volume": 11058222.0}, {"date": "2017-04-07", "close": 0.635, "volume": 6151775.0}, {"date": "2017-04-10", "close": 0.685, "volume": 3884547.0}, {"date": "2017-04-11", "close": 0.665, "volume": 3473299.0}, {"date": "2017-04-12", "close": 0.65, "volume": 1780682.0}, {"date": "2017-04-13", "close": 0.63, "volume": 2089560.0}, {"date": "2017-04-18", "close": 0.61, "volume": 3696999.0}, {"date": "2017-04-19", "close": 0.6, "volume": 1412752.0}, {"date": "2017-04-20", "close": 0.6, "volume": 2493887.0}, {"date": "2017-04-21", "close": 0.6, "volume": 4315017.0}, {"date": "2017-04-24", "close": 0.6, "volume": 2053479.0}, {"date": "2017-04-26", "close": 0.62, "volume": 2927125.0}, {"date": "2017-04-27", "close": 0.585, "volume": 2527289.0}, {"date": "2017-04-28", "close": 0.59, "volume": 2990433.0}, {"date": "2017-05-02", "close": 0.485, "volume": 14957590.0}, {"date": "2017-05-03", "close": 0.495, "volume": 3596118.0}, {"date": "2017-05-04", "close": 0.425, "volume": 16633970.0}, {"date": "2017-05-05", "close": 0.41, "volume": 8208555.0}, {"date": "2017-05-08", "close": 0.39, "volume": 4414793.0}, {"date": "2017-05-09", "close": 0.39, "volume": 7044015.0}, {"date": "2017-05-10", "close": 0.375, "volume": 3070081.0}, {"date": "2017-05-11", "close": 0.39, "volume": 4488593.0}, {"date": "2017-05-12", "close": 0.38, "volume": 3065136.0}, {"date": "2017-05-15", "close": 0.38, "volume": 1723304.0}, {"date": "2017-05-16", "close": 0.365, "volume": 1749610.0}, {"date": "2017-05-17", "close": 0.36, "volume": 2994742.0}, {"date": "2017-05-18", "close": 0.335, "volume": 3399329.0}, {"date": "2017-05-19", "close": 0.34, "volume": 1016915.0}, {"date": "2017-05-22", "close": 0.35, "volume": 1540132.0}, {"date": "2017-05-23", "close": 0.36, "volume": 738244.0}, {"date": "2017-05-24", "close": 0.365, "volume": 1125717.0}, {"date": "2017-05-25", "close": 0.38, "volume": 1034807.0}, {"date": "2017-05-26", "close": 0.365, "volume": 1541227.0}, {"date": "2017-05-29", "close": 0.35, "volume": 1149888.0}, {"date": "2017-05-30", "close": 0.335, "volume": 762423.0}, {"date": "2017-05-31", "close": 0.345, "volume": 707734.0}, {"date": "2017-06-01", "close": 0.345, "volume": 373277.0}, {"date": "2017-06-02", "close": 0.37, "volume": 2090353.0}, {"date": "2017-06-05", "close": 0.37, "volume": 1807365.0}, {"date": "2017-06-06", "close": 0.35, "volume": 976370.0}, {"date": "2017-06-07", "close": 0.35, "volume": 1251449.0}, {"date": "2017-06-08", "close": 0.355, "volume": 361038.0}, {"date": "2017-06-09", "close": 0.355, "volume": 262302.0}, {"date": "2017-06-13", "close": 0.335, "volume": 1588611.0}, {"date": "2017-06-14", "close": 0.34, "volume": 742415.0}, {"date": "2017-06-15", "close": 0.335, "volume": 355802.0}, {"date": "2017-06-16", "close": 0.34, "volume": 206253.0}, {"date": "2017-06-19", "close": 0.345, "volume": 485720.0}, {"date": "2017-06-20", "close": 0.345, "volume": 1272989.0}, {"date": "2017-06-21", "close": 0.335, "volume": 558026.0}, {"date": "2017-06-22", "close": 0.335, "volume": 463655.0}, {"date": "2017-06-23", "close": 0.33, "volume": 557226.0}, {"date": "2017-06-26", "close": 0.325, "volume": 508770.0}, {"date": "2017-06-27", "close": 0.32, "volume": 429399.0}, {"date": "2017-06-28", "close": 0.32, "volume": 481382.0}, {"date": "2017-06-29", "close": 0.34, "volume": 1601689.0}, {"date": "2017-06-30", "close": 0.325, "volume": 845084.0}, {"date": "2017-07-03", "close": 0.345, "volume": 878615.0}, {"date": "2017-07-04", "close": 0.355, "volume": 572750.0}, {"date": "2017-07-05", "close": 0.345, "volume": 333880.0}, {"date": "2017-07-06", "close": 0.35, "volume": 142584.0}, {"date": "2017-07-07", "close": 0.345, "volume": 191859.0}, {"date": "2017-07-10", "close": 0.345, "volume": 297723.0}, {"date": "2017-07-11", "close": 0.335, "volume": 248800.0}, {"date": "2017-07-12", "close": 0.34, "volume": 125373.0}, {"date": "2017-07-13", "close": 0.33, "volume": 438014.0}, {"date": "2017-07-14", "close": 0.335, "volume": 164789.0}, {"date": "2017-07-17", "close": 0.335, "volume": 147703.0}, {"date": "2017-07-18", "close": 0.33, "volume": 647922.0}, {"date": "2017-07-19", "close": 0.325, "volume": 275918.0}, {"date": "2017-07-20", "close": 0.315, "volume": 515282.0}, {"date": "2017-07-21", "close": 0.315, "volume": 264760.0}, {"date": "2017-07-24", "close": 0.31, "volume": 400626.0}, {"date": "2017-07-25", "close": 0.32, "volume": 486472.0}, {"date": "2017-07-26", "close": 0.325, "volume": 273822.0}, {"date": "2017-07-27", "close": 0.32, "volume": 234109.0}, {"date": "2017-07-28", "close": 0.32, "volume": 128420.0}, {"date": "2017-07-31", "close": 0.315, "volume": 250322.0}, {"date": "2017-08-01", "close": 0.33, "volume": 526292.0}, {"date": "2017-08-02", "close": 0.325, "volume": 468479.0}, {"date": "2017-08-03", "close": 0.32, "volume": 185535.0}, {"date": "2017-08-04", "close": 0.36, "volume": 1689212.0}, {"date": "2017-08-07", "close": 0.345, "volume": 1417717.0}, {"date": "2017-08-08", "close": 0.35, "volume": 1091207.0}, {"date": "2017-08-09", "close": 0.39, "volume": 2528582.0}, {"date": "2017-08-10", "close": 0.38, "volume": 1564202.0}, {"date": "2017-08-11", "close": 0.37, "volume": 440320.0}, {"date": "2017-08-14", "close": 0.43, "volume": 3502184.0}, {"date": "2017-08-15", "close": 0.45, "volume": 5099928.0}, {"date": "2017-08-16", "close": 0.42, "volume": 2452261.0}, {"date": "2017-08-17", "close": 0.425, "volume": 396167.0}, {"date": "2017-08-18", "close": 0.405, "volume": 1455870.0}, {"date": "2017-08-21", "close": 0.385, "volume": 542970.0}, {"date": "2017-08-22", "close": 0.37, "volume": 1187834.0}, {"date": "2017-08-23", "close": 0.37, "volume": 1296060.0}, {"date": "2017-08-24", "close": 0.35, "volume": 782598.0}, {"date": "2017-08-25", "close": 0.385, "volume": 943749.0}, {"date": "2017-08-28", "close": 0.375, "volume": 520899.0}, {"date": "2017-08-29", "close": 0.375, "volume": 324195.0}, {"date": "2017-08-30", "close": 0.365, "volume": 554582.0}, {"date": "2017-08-31", "close": 0.38, "volume": 303421.0}, {"date": "2017-09-01", "close": 0.37, "volume": 427130.0}, {"date": "2017-09-04", "close": 0.365, "volume": 149193.0}, {"date": "2017-09-05", "close": 0.365, "volume": 521571.0}, {"date": "2017-09-06", "close": 0.35, "volume": 484930.0}, {"date": "2017-09-07", "close": 0.35, "volume": 257469.0}, {"date": "2017-09-08", "close": 0.345, "volume": 1211815.0}, {"date": "2017-09-11", "close": 0.335, "volume": 593416.0}, {"date": "2017-09-12", "close": 0.34, "volume": 294645.0}, {"date": "2017-09-13", "close": 0.355, "volume": 783350.0}, {"date": "2017-09-14", "close": 0.34, "volume": 707041.0}, {"date": "2017-09-15", "close": 0.325, "volume": 1206867.0}, {"date": "2017-09-18", "close": 0.33, "volume": 229567.0}, {"date": "2017-09-19", "close": 0.33, "volume": 322751.0}, {"date": "2017-09-20", "close": 0.33, "volume": 409882.0}, {"date": "2017-09-21", "close": 0.335, "volume": 347949.0}, {"date": "2017-09-22", "close": 0.345, "volume": 335440.0}, {"date": "2017-09-25", "close": 0.34, "volume": 174021.0}, {"date": "2017-09-26", "close": 0.33, "volume": 195497.0}, {"date": "2017-09-27", "close": 0.34, "volume": 208430.0}, {"date": "2017-09-28", "close": 0.335, "volume": 72357.0}, {"date": "2017-09-29", "close": 0.33, "volume": 93930.0}, {"date": "2017-10-02", "close": 0.34, "volume": 257477.0}, {"date": "2017-10-03", "close": 0.335, "volume": 157038.0}, {"date": "2017-10-04", "close": 0.335, "volume": 337536.0}, {"date": "2017-10-05", "close": 0.37, "volume": 1950192.0}, {"date": "2017-10-06", "close": 0.38, "volume": 1011236.0}, {"date": "2017-10-09", "close": 0.36, "volume": 606573.0}, {"date": "2017-10-10", "close": 0.36, "volume": 650642.0}, {"date": "2017-10-11", "close": 0.355, "volume": 156215.0}, {"date": "2017-10-12", "close": 0.36, "volume": 282776.0}, {"date": "2017-10-13", "close": 0.355, "volume": 36771.0}, {"date": "2017-10-16", "close": 0.375, "volume": 1340805.0}, {"date": "2017-10-17", "close": 0.355, "volume": 831029.0}, {"date": "2017-10-18", "close": 0.345, "volume": 406433.0}, {"date": "2017-10-19", "close": 0.355, "volume": 516467.0}, {"date": "2017-10-20", "close": 0.37, "volume": 1370935.0}, {"date": "2017-10-23", "close": 0.345, "volume": 883179.0}, {"date": "2017-10-24", "close": 0.35, "volume": 360644.0}, {"date": "2017-10-25", "close": 0.34, "volume": 947489.0}, {"date": "2017-10-26", "close": 0.34, "volume": 471617.0}, {"date": "2017-10-27", "close": 0.33, "volume": 408845.0}, {"date": "2017-10-30", "close": 0.345, "volume": 390184.0}, {"date": "2017-10-31", "close": 0.36, "volume": 1712382.0}, {"date": "2017-11-01", "close": 0.36, "volume": 742976.0}, {"date": "2017-11-02", "close": 0.355, "volume": 543528.0}, {"date": "2017-11-03", "close": 0.35, "volume": 323234.0}, {"date": "2017-11-06", "close": 0.35, "volume": 622465.0}, {"date": "2017-11-07", "close": 0.375, "volume": 2886376.0}, {"date": "2017-11-08", "close": 0.375, "volume": 1151284.0}, {"date": "2017-11-09", "close": 0.445, "volume": 6598488.0}, {"date": "2017-11-14", "close": 0.405, "volume": 4652041.0}, {"date": "2017-11-15", "close": 0.465, "volume": 6558785.0}, {"date": "2017-11-16", "close": 0.415, "volume": 7009572.0}, {"date": "2017-11-17", "close": 0.425, "volume": 1838360.0}, {"date": "2017-11-20", "close": 0.46, "volume": 1669311.0}, {"date": "2017-11-21", "close": 0.545, "volume": 11468506.0}, {"date": "2017-11-22", "close": 0.515, "volume": 7278742.0}, {"date": "2017-11-23", "close": 0.47, "volume": 3282002.0}, {"date": "2017-11-24", "close": 0.5, "volume": 2792901.0}, {"date": "2017-11-27", "close": 0.5, "volume": 1702440.0}, {"date": "2017-11-28", "close": 0.525, "volume": 1730575.0}, {"date": "2017-11-29", "close": 0.515, "volume": 808338.0}, {"date": "2017-11-30", "close": 0.475, "volume": 2357907.0}, {"date": "2017-12-01", "close": 0.435, "volume": 2938778.0}, {"date": "2017-12-04", "close": 0.41, "volume": 1653623.0}, {"date": "2017-12-05", "close": 0.405, "volume": 1841224.0}, {"date": "2017-12-06", "close": 0.41, "volume": 797998.0}, {"date": "2017-12-07", "close": 0.42, "volume": 1063356.0}, {"date": "2017-12-08", "close": 0.41, "volume": 494418.0}, {"date": "2017-12-12", "close": 0.425, "volume": 1561347.0}, {"date": "2017-12-13", "close": 0.42, "volume": 718911.0}, {"date": "2017-12-14", "close": 0.44, "volume": 732905.0}, {"date": "2017-12-15", "close": 0.44, "volume": 521540.0}, {"date": "2017-12-18", "close": 0.395, "volume": 3076003.0}, {"date": "2017-12-19", "close": 0.4, "volume": 813417.0}, {"date": "2017-12-20", "close": 0.39, "volume": 412895.0}, {"date": "2017-12-21", "close": 0.395, "volume": 102137.0}, {"date": "2017-12-22", "close": 0.395, "volume": 1023614.0}, {"date": "2017-12-27", "close": 0.395, "volume": 222386.0}, {"date": "2017-12-28", "close": 0.42, "volume": 1130589.0}, {"date": "2017-12-29", "close": 0.435, "volume": 1524245.0}, {"date": "2018-01-02", "close": 0.455, "volume": 1480787.0}, {"date": "2018-01-03", "close": 0.475, "volume": 1798949.0}, {"date": "2018-01-04", "close": 0.53, "volume": 5827756.0}, {"date": "2018-01-05", "close": 0.58, "volume": 8023485.0}, {"date": "2018-01-08", "close": 0.59, "volume": 4979913.0}, {"date": "2018-01-09", "close": 0.585, "volume": 5270753.0}, {"date": "2018-01-10", "close": 0.565, "volume": 1614802.0}, {"date": "2018-01-11", "close": 0.55, "volume": 875543.0}, {"date": "2018-01-12", "close": 0.53, "volume": 2429759.0}, {"date": "2018-01-15", "close": 0.495, "volume": 3433750.0}, {"date": "2018-01-16", "close": 0.505, "volume": 1511054.0}, {"date": "2018-01-17", "close": 0.56, "volume": 1878727.0}, {"date": "2018-01-18", "close": 0.54, "volume": 1120271.0}, {"date": "2018-01-19", "close": 0.53, "volume": 861477.0}, {"date": "2018-01-22", "close": 0.52, "volume": 516151.0}, {"date": "2018-01-23", "close": 0.525, "volume": 451566.0}, {"date": "2018-01-24", "close": 0.505, "volume": 1598982.0}, {"date": "2018-01-25", "close": 0.505, "volume": 1268337.0}, {"date": "2018-01-30", "close": 0.52, "volume": 1165652.0}, {"date": "2018-01-31", "close": 0.51, "volume": 1228542.0}, {"date": "2018-02-01", "close": 0.505, "volume": 666223.0}, {"date": "2018-02-02", "close": 0.48, "volume": 1293692.0}, {"date": "2018-02-05", "close": 0.45, "volume": 1645115.0}, {"date": "2018-02-06", "close": 0.41, "volume": 2626656.0}, {"date": "2018-02-07", "close": 0.47, "volume": 2013649.0}, {"date": "2018-02-08", "close": 0.47, "volume": 607731.0}, {"date": "2018-02-09", "close": 0.455, "volume": 1167511.0}, {"date": "2018-02-12", "close": 0.47, "volume": 571167.0}, {"date": "2018-02-13", "close": 0.465, "volume": 774309.0}, {"date": "2018-02-14", "close": 0.46, "volume": 484380.0}, {"date": "2018-02-15", "close": 0.475, "volume": 367461.0}, {"date": "2018-02-16", "close": 0.485, "volume": 620236.0}, {"date": "2018-02-19", "close": 0.46, "volume": 1086624.0}, {"date": "2018-02-20", "close": 0.45, "volume": 603611.0}, {"date": "2018-02-21", "close": 0.45, "volume": 340275.0}, {"date": "2018-02-22", "close": 0.45, "volume": 211024.0}, {"date": "2018-02-23", "close": 0.455, "volume": 317839.0}, {"date": "2018-02-26", "close": 0.465, "volume": 283802.0}, {"date": "2018-02-27", "close": 0.46, "volume": 244075.0}, {"date": "2018-02-28", "close": 0.45, "volume": 439446.0}, {"date": "2018-03-01", "close": 0.44, "volume": 474369.0}, {"date": "2018-03-02", "close": 0.455, "volume": 652669.0}, {"date": "2018-03-05", "close": 0.44, "volume": 399671.0}, {"date": "2018-03-06", "close": 0.43, "volume": 335708.0}, {"date": "2018-03-07", "close": 0.43, "volume": 510945.0}, {"date": "2018-03-08", "close": 0.425, "volume": 512534.0}, {"date": "2018-03-09", "close": 0.42, "volume": 322874.0}, {"date": "2018-03-12", "close": 0.415, "volume": 119760.0}, {"date": "2018-03-13", "close": 0.415, "volume": 381508.0}, {"date": "2018-03-14", "close": 0.41, "volume": 376424.0}, {"date": "2018-03-15", "close": 0.405, "volume": 580260.0}, {"date": "2018-03-16", "close": 0.41, "volume": 395579.0}, {"date": "2018-03-19", "close": 0.405, "volume": 231363.0}, {"date": "2018-03-20", "close": 0.405, "volume": 330713.0}, {"date": "2018-03-21", "close": 0.395, "volume": 920475.0}, {"date": "2018-03-22", "close": 0.39, "volume": 384893.0}, {"date": "2018-03-23", "close": 0.385, "volume": 504543.0}, {"date": "2018-03-26", "close": 0.37, "volume": 397583.0}, {"date": "2018-03-27", "close": 0.375, "volume": 412743.0}, {"date": "2018-03-28", "close": 0.36, "volume": 1055822.0}, {"date": "2018-03-29", "close": 0.365, "volume": 413323.0}, {"date": "2018-04-03", "close": 0.355, "volume": 249129.0}, {"date": "2018-04-04", "close": 0.35, "volume": 298099.0}, {"date": "2018-04-05", "close": 0.365, "volume": 320216.0}, {"date": "2018-04-06", "close": 0.365, "volume": 498346.0}, {"date": "2018-04-09", "close": 0.365, "volume": 333958.0}, {"date": "2018-04-10", "close": 0.36, "volume": 226719.0}, {"date": "2018-04-11", "close": 0.355, "volume": 236357.0}, {"date": "2018-04-12", "close": 0.355, "volume": 226017.0}, {"date": "2018-04-13", "close": 0.37, "volume": 644763.0}, {"date": "2018-04-16", "close": 0.375, "volume": 336687.0}, {"date": "2018-04-17", "close": 0.385, "volume": 1214694.0}, {"date": "2018-04-18", "close": 0.37, "volume": 439210.0}, {"date": "2018-04-19", "close": 0.36, "volume": 321471.0}, {"date": "2018-04-20", "close": 0.37, "volume": 304484.0}, {"date": "2018-04-23", "close": 0.385, "volume": 283533.0}, {"date": "2018-04-24", "close": 0.385, "volume": 712583.0}, {"date": "2018-04-26", "close": 0.365, "volume": 494202.0}, {"date": "2018-04-27", "close": 0.365, "volume": 211229.0}, {"date": "2018-04-30", "close": 0.38, "volume": 761944.0}, {"date": "2018-05-01", "close": 0.375, "volume": 203236.0}, {"date": "2018-05-02", "close": 0.38, "volume": 201512.0}, {"date": "2018-05-03", "close": 0.375, "volume": 227068.0}, {"date": "2018-05-04", "close": 0.37, "volume": 402960.0}, {"date": "2018-05-07", "close": 0.36, "volume": 588127.0}, {"date": "2018-05-08", "close": 0.35, "volume": 1061674.0}, {"date": "2018-05-09", "close": 0.34, "volume": 509060.0}, {"date": "2018-05-10", "close": 0.335, "volume": 648380.0}, {"date": "2018-05-11", "close": 0.34, "volume": 414297.0}, {"date": "2018-05-14", "close": 0.335, "volume": 279508.0}, {"date": "2018-05-15", "close": 0.33, "volume": 362807.0}, {"date": "2018-05-16", "close": 0.32, "volume": 785755.0}, {"date": "2018-05-17", "close": 0.31, "volume": 1078964.0}, {"date": "2018-05-18", "close": 0.33, "volume": 751679.0}, {"date": "2018-05-21", "close": 0.33, "volume": 170582.0}, {"date": "2018-05-22", "close": 0.315, "volume": 424902.0}, {"date": "2018-05-23", "close": 0.33, "volume": 375700.0}, {"date": "2018-05-24", "close": 0.325, "volume": 309051.0}, {"date": "2018-05-25", "close": 0.315, "volume": 335857.0}, {"date": "2018-05-28", "close": 0.31, "volume": 571494.0}, {"date": "2018-05-29", "close": 0.305, "volume": 209696.0}, {"date": "2018-05-30", "close": 0.3, "volume": 581846.0}, {"date": "2018-05-31", "close": 0.305, "volume": 135342.0}, {"date": "2018-06-01", "close": 0.31, "volume": 601132.0}, {"date": "2018-06-04", "close": 0.345, "volume": 646397.0}, {"date": "2018-06-05", "close": 0.33, "volume": 815752.0}, {"date": "2018-06-06", "close": 0.33, "volume": 396882.0}, {"date": "2018-06-07", "close": 0.34, "volume": 259481.0}, {"date": "2018-06-08", "close": 0.335, "volume": 393100.0}, {"date": "2018-06-12", "close": 0.31, "volume": 709483.0}, {"date": "2018-06-13", "close": 0.305, "volume": 471127.0}, {"date": "2018-06-14", "close": 0.31, "volume": 343035.0}, {"date": "2018-06-15", "close": 0.315, "volume": 397071.0}, {"date": "2018-06-18", "close": 0.315, "volume": 295077.0}, {"date": "2018-06-19", "close": 0.33, "volume": 449545.0}, {"date": "2018-06-20", "close": 0.365, "volume": 1630248.0}, {"date": "2018-06-21", "close": 0.39, "volume": 1924433.0}, {"date": "2018-06-22", "close": 0.365, "volume": 821211.0}, {"date": "2018-06-25", "close": 0.35, "volume": 371392.0}, {"date": "2018-06-26", "close": 0.32, "volume": 1385986.0}, {"date": "2018-06-27", "close": 0.315, "volume": 970923.0}, {"date": "2018-06-28", "close": 0.315, "volume": 424176.0}, {"date": "2018-06-29", "close": 0.335, "volume": 714418.0}, {"date": "2018-07-02", "close": 0.325, "volume": 320022.0}, {"date": "2018-07-03", "close": 0.33, "volume": 109664.0}, {"date": "2018-07-04", "close": 0.325, "volume": 374649.0}, {"date": "2018-07-05", "close": 0.32, "volume": 155876.0}, {"date": "2018-07-06", "close": 0.335, "volume": 333143.0}, {"date": "2018-07-09", "close": 0.325, "volume": 91552.0}, {"date": "2018-07-10", "close": 0.325, "volume": 85913.0}, {"date": "2018-07-11", "close": 0.315, "volume": 533207.0}, {"date": "2018-07-12", "close": 0.31, "volume": 406615.0}, {"date": "2018-07-13", "close": 0.315, "volume": 575542.0}, {"date": "2018-07-16", "close": 0.315, "volume": 168344.0}, {"date": "2018-07-17", "close": 0.31, "volume": 83770.0}, {"date": "2018-07-18", "close": 0.315, "volume": 249565.0}, {"date": "2018-07-19", "close": 0.31, "volume": 106600.0}, {"date": "2018-07-20", "close": 0.31, "volume": 150798.0}, {"date": "2018-07-23", "close": 0.312, "volume": 439712.0}, {"date": "2018-07-24", "close": 0.295, "volume": 1111637.0}, {"date": "2018-07-25", "close": 0.285, "volume": 1251988.0}, {"date": "2018-07-26", "close": 0.275, "volume": 262634.0}, {"date": "2018-07-27", "close": 0.255, "volume": 1323596.0}, {"date": "2018-07-30", "close": 0.28, "volume": 496312.0}, {"date": "2018-07-31", "close": 0.275, "volume": 192147.0}, {"date": "2018-08-01", "close": 0.265, "volume": 442654.0}, {"date": "2018-08-02", "close": 0.255, "volume": 492807.0}, {"date": "2018-08-03", "close": 0.25, "volume": 477204.0}, {"date": "2018-08-06", "close": 0.25, "volume": 293878.0}, {"date": "2018-08-07", "close": 0.26, "volume": 190971.0}, {"date": "2018-08-08", "close": 0.26, "volume": 294713.0}, {"date": "2018-08-09", "close": 0.255, "volume": 149880.0}, {"date": "2018-08-10", "close": 0.255, "volume": 176497.0}, {"date": "2018-08-13", "close": 0.25, "volume": 112100.0}, {"date": "2018-08-14", "close": 0.24, "volume": 409913.0}, {"date": "2018-08-15", "close": 0.245, "volume": 401741.0}, {"date": "2018-08-16", "close": 0.255, "volume": 391089.0}, {"date": "2018-08-17", "close": 0.245, "volume": 478976.0}, {"date": "2018-08-20", "close": 0.24, "volume": 481282.0}, {"date": "2018-08-21", "close": 0.235, "volume": 572531.0}, {"date": "2018-08-22", "close": 0.235, "volume": 404509.0}, {"date": "2018-08-23", "close": 0.225, "volume": 756867.0}, {"date": "2018-08-24", "close": 0.225, "volume": 780974.0}, {"date": "2018-08-27", "close": 0.23, "volume": 543746.0}, {"date": "2018-08-28", "close": 0.245, "volume": 841017.0}, {"date": "2018-08-29", "close": 0.235, "volume": 284244.0}, {"date": "2018-08-30", "close": 0.25, "volume": 554219.0}, {"date": "2018-08-31", "close": 0.27, "volume": 1043331.0}, {"date": "2018-09-03", "close": 0.255, "volume": 470457.0}, {"date": "2018-09-04", "close": 0.265, "volume": 359850.0}, {"date": "2018-09-05", "close": 0.265, "volume": 459743.0}, {"date": "2018-09-06", "close": 0.26, "volume": 383027.0}, {"date": "2018-09-07", "close": 0.25, "volume": 273967.0}, {"date": "2018-09-10", "close": 0.25, "volume": 297661.0}, {"date": "2018-09-11", "close": 0.245, "volume": 258325.0}, {"date": "2018-09-12", "close": 0.26, "volume": 239302.0}, {"date": "2018-09-13", "close": 0.285, "volume": 1774137.0}, {"date": "2018-09-14", "close": 0.28, "volume": 1024769.0}, {"date": "2018-09-17", "close": 0.275, "volume": 493134.0}, {"date": "2018-09-18", "close": 0.265, "volume": 377268.0}, {"date": "2018-09-19", "close": 0.275, "volume": 520003.0}, {"date": "2018-09-20", "close": 0.28, "volume": 959381.0}, {"date": "2018-09-21", "close": 0.305, "volume": 2250303.0}, {"date": "2018-09-24", "close": 0.3, "volume": 358296.0}, {"date": "2018-09-25", "close": 0.325, "volume": 912872.0}, {"date": "2018-09-26", "close": 0.295, "volume": 1385489.0}, {"date": "2018-09-27", "close": 0.3, "volume": 409484.0}, {"date": "2018-09-28", "close": 0.29, "volume": 1381978.0}, {"date": "2018-10-01", "close": 0.28, "volume": 399767.0}, {"date": "2018-10-02", "close": 0.295, "volume": 475586.0}, {"date": "2018-10-03", "close": 0.3, "volume": 232910.0}, {"date": "2018-10-04", "close": 0.33, "volume": 1273433.0}, {"date": "2018-11-22", "close": 0.27, "volume": 1355536.0}, {"date": "2018-11-23", "close": 0.26, "volume": 458624.0}, {"date": "2018-11-26", "close": 0.26, "volume": 255131.0}, {"date": "2018-11-27", "close": 0.27, "volume": 718230.0}, {"date": "2018-11-28", "close": 0.27, "volume": 639629.0}, {"date": "2018-11-29", "close": 0.26, "volume": 338624.0}, {"date": "2018-11-30", "close": 0.25, "volume": 655929.0}, {"date": "2018-12-03", "close": 0.28, "volume": 596031.0}, {"date": "2018-12-04", "close": 0.28, "volume": 813071.0}, {"date": "2018-12-05", "close": 0.28, "volume": 360147.0}, {"date": "2018-12-06", "close": 0.265, "volume": 535387.0}, {"date": "2018-12-07", "close": 0.275, "volume": 241214.0}, {"date": "2018-12-10", "close": 0.27, "volume": 407713.0}, {"date": "2018-12-11", "close": 0.26, "volume": 586035.0}, {"date": "2018-12-12", "close": 0.255, "volume": 326871.0}, {"date": "2018-12-20", "close": 0.2, "volume": 1131025.0}, {"date": "2018-12-21", "close": 0.19, "volume": 538196.0}, {"date": "2018-12-24", "close": 0.195, "volume": 319351.0}, {"date": "2018-12-27", "close": 0.21, "volume": 344951.0}, {"date": "2018-12-28", "close": 0.23, "volume": 348479.0}, {"date": "2018-12-31", "close": 0.235, "volume": 186423.0}, {"date": "2019-01-02", "close": 0.245, "volume": 1052394.0}, {"date": "2019-01-03", "close": 0.225, "volume": 347639.0}, {"date": "2019-01-04", "close": 0.225, "volume": 43955.0}, {"date": "2019-01-07", "close": 0.235, "volume": 343839.0}, {"date": "2019-01-08", "close": 0.24, "volume": 812729.0}, {"date": "2019-01-09", "close": 0.245, "volume": 458173.0}, {"date": "2019-01-10", "close": 0.24, "volume": 256449.0}, {"date": "2019-01-11", "close": 0.255, "volume": 626452.0}, {"date": "2019-01-14", "close": 0.255, "volume": 750565.0}, {"date": "2019-01-15", "close": 0.275, "volume": 688817.0}, {"date": "2019-01-16", "close": 0.26, "volume": 265912.0}, {"date": "2019-01-17", "close": 0.275, "volume": 455307.0}, {"date": "2019-01-18", "close": 0.27, "volume": 231684.0}, {"date": "2019-01-21", "close": 0.26, "volume": 287498.0}, {"date": "2019-01-22", "close": 0.26, "volume": 199195.0}, {"date": "2019-01-23", "close": 0.25, "volume": 608582.0}, {"date": "2019-01-24", "close": 0.245, "volume": 170617.0}, {"date": "2019-01-25", "close": 0.245, "volume": 423031.0}, {"date": "2019-01-29", "close": 0.265, "volume": 626685.0}, {"date": "2019-01-30", "close": 0.25, "volume": 207130.0}, {"date": "2019-01-31", "close": 0.255, "volume": 114714.0}, {"date": "2019-02-01", "close": 0.25, "volume": 249891.0}, {"date": "2019-02-04", "close": 0.235, "volume": 633186.0}, {"date": "2019-02-05", "close": 0.23, "volume": 373155.0}, {"date": "2019-02-06", "close": 0.235, "volume": 196675.0}, {"date": "2019-02-07", "close": 0.235, "volume": 416411.0}, {"date": "2019-02-08", "close": 0.24, "volume": 485305.0}, {"date": "2019-02-11", "close": 0.235, "volume": 339093.0}, {"date": "2019-02-12", "close": 0.245, "volume": 401595.0}, {"date": "2019-02-13", "close": 0.26, "volume": 1369675.0}, {"date": "2019-02-14", "close": 0.25, "volume": 253942.0}, {"date": "2019-02-15", "close": 0.25, "volume": 393316.0}, {"date": "2019-02-18", "close": 0.255, "volume": 204846.0}, {"date": "2019-02-19", "close": 0.25, "volume": 255642.0}, {"date": "2019-02-20", "close": 0.255, "volume": 249861.0}, {"date": "2019-02-21", "close": 0.255, "volume": 242562.0}, {"date": "2019-02-22", "close": 0.25, "volume": 338877.0}, {"date": "2019-02-25", "close": 0.24, "volume": 604582.0}, {"date": "2019-02-26", "close": 0.24, "volume": 88299.0}, {"date": "2019-02-27", "close": 0.25, "volume": 219691.0}, {"date": "2019-02-28", "close": 0.25, "volume": 75759.0}, {"date": "2019-03-01", "close": 0.25, "volume": 145567.0}, {"date": "2019-03-04", "close": 0.245, "volume": 489257.0}, {"date": "2019-03-05", "close": 0.245, "volume": 187345.0}, {"date": "2019-03-06", "close": 0.25, "volume": 59991.0}, {"date": "2019-03-07", "close": 0.242, "volume": 419635.0}, {"date": "2019-03-08", "close": 0.245, "volume": 213071.0}, {"date": "2019-03-11", "close": 0.245, "volume": 89814.0}, {"date": "2019-03-12", "close": 0.23, "volume": 985316.0}, {"date": "2019-03-13", "close": 0.235, "volume": 274387.0}, {"date": "2019-03-14", "close": 0.23, "volume": 269387.0}, {"date": "2019-03-15", "close": 0.23, "volume": 131422.0}, {"date": "2019-03-18", "close": 0.23, "volume": 314098.0}, {"date": "2019-03-19", "close": 0.255, "volume": 2483326.0}, {"date": "2019-03-20", "close": 0.26, "volume": 852297.0}, {"date": "2019-03-21", "close": 0.24, "volume": 212147.0}, {"date": "2019-03-22", "close": 0.25, "volume": 204637.0}, {"date": "2019-03-25", "close": 0.245, "volume": 241938.0}, {"date": "2019-03-26", "close": 0.24, "volume": 284925.0}, {"date": "2019-03-27", "close": 0.24, "volume": 182289.0}, {"date": "2019-03-28", "close": 0.24, "volume": 462597.0}, {"date": "2019-03-29", "close": 0.24, "volume": 569963.0}, {"date": "2019-04-01", "close": 0.235, "volume": 158956.0}, {"date": "2019-04-02", "close": 0.24, "volume": 133318.0}, {"date": "2019-04-03", "close": 0.24, "volume": 123256.0}, {"date": "2019-04-04", "close": 0.24, "volume": 469544.0}, {"date": "2019-04-05", "close": 0.24, "volume": 188695.0}, {"date": "2019-04-08", "close": 0.25, "volume": 678092.0}, {"date": "2019-04-09", "close": 0.24, "volume": 778893.0}, {"date": "2019-04-10", "close": 0.24, "volume": 177141.0}, {"date": "2019-04-11", "close": 0.235, "volume": 109317.0}, {"date": "2019-04-12", "close": 0.235, "volume": 360318.0}, {"date": "2019-04-15", "close": 0.235, "volume": 310401.0}, {"date": "2019-04-16", "close": 0.24, "volume": 248334.0}, {"date": "2019-04-17", "close": 0.235, "volume": 221180.0}, {"date": "2019-04-18", "close": 0.24, "volume": 311579.0}, {"date": "2019-04-23", "close": 0.235, "volume": 89229.0}, {"date": "2019-04-24", "close": 0.24, "volume": 363914.0}, {"date": "2019-04-26", "close": 0.24, "volume": 147274.0}, {"date": "2019-04-29", "close": 0.23, "volume": 227653.0}, {"date": "2019-04-30", "close": 0.23, "volume": 253435.0}, {"date": "2019-05-01", "close": 0.22, "volume": 362468.0}, {"date": "2019-05-02", "close": 0.215, "volume": 360676.0}, {"date": "2019-05-03", "close": 0.21, "volume": 286990.0}, {"date": "2019-05-06", "close": 0.21, "volume": 170131.0}, {"date": "2019-05-07", "close": 0.22, "volume": 283231.0}, {"date": "2019-05-08", "close": 0.23, "volume": 486247.0}, {"date": "2019-05-09", "close": 0.235, "volume": 330871.0}, {"date": "2019-05-10", "close": 0.235, "volume": 235328.0}, {"date": "2019-05-13", "close": 0.235, "volume": 79208.0}, {"date": "2019-05-14", "close": 0.215, "volume": 1078909.0}, {"date": "2019-05-15", "close": 0.22, "volume": 220383.0}, {"date": "2019-05-16", "close": 0.23, "volume": 322688.0}, {"date": "2019-05-17", "close": 0.24, "volume": 162059.0}, {"date": "2019-05-20", "close": 0.23, "volume": 254162.0}, {"date": "2019-05-21", "close": 0.24, "volume": 354297.0}, {"date": "2019-05-22", "close": 0.235, "volume": 180773.0}, {"date": "2019-05-23", "close": 0.235, "volume": 198267.0}, {"date": "2019-05-24", "close": 0.23, "volume": 382719.0}, {"date": "2019-05-27", "close": 0.235, "volume": 267384.0}, {"date": "2019-05-28", "close": 0.235, "volume": 306479.0}, {"date": "2019-05-29", "close": 0.235, "volume": 200006.0}, {"date": "2019-05-30", "close": 0.235, "volume": 402563.0}, {"date": "2019-05-31", "close": 0.235, "volume": 285175.0}, {"date": "2019-06-03", "close": 0.23, "volume": 175431.0}, {"date": "2019-06-04", "close": 0.23, "volume": 453640.0}, {"date": "2019-06-05", "close": 0.225, "volume": 207184.0}, {"date": "2019-06-06", "close": 0.225, "volume": 433969.0}, {"date": "2019-06-07", "close": 0.245, "volume": 1868817.0}, {"date": "2019-06-11", "close": 0.245, "volume": 425457.0}, {"date": "2019-06-12", "close": 0.245, "volume": 289858.0}, {"date": "2019-06-13", "close": 0.245, "volume": 479299.0}, {"date": "2019-06-14", "close": 0.245, "volume": 572060.0}, {"date": "2019-06-17", "close": 0.245, "volume": 291319.0}, {"date": "2019-06-18", "close": 0.255, "volume": 768403.0}, {"date": "2019-06-19", "close": 0.255, "volume": 393268.0}, {"date": "2019-06-20", "close": 0.245, "volume": 241346.0}, {"date": "2019-06-21", "close": 0.245, "volume": 316218.0}, {"date": "2019-06-24", "close": 0.24, "volume": 374844.0}, {"date": "2019-06-25", "close": 0.24, "volume": 150545.0}, {"date": "2019-06-26", "close": 0.24, "volume": 581918.0}, {"date": "2019-06-27", "close": 0.24, "volume": 722822.0}, {"date": "2019-06-28", "close": 0.245, "volume": 637261.0}, {"date": "2019-07-01", "close": 0.25, "volume": 556097.0}, {"date": "2019-07-02", "close": 0.25, "volume": 413589.0}, {"date": "2019-07-03", "close": 0.255, "volume": 721356.0}, {"date": "2019-07-04", "close": 0.255, "volume": 688706.0}, {"date": "2019-07-05", "close": 0.265, "volume": 871020.0}, {"date": "2019-07-08", "close": 0.285, "volume": 1180646.0}, {"date": "2019-07-09", "close": 0.285, "volume": 391932.0}, {"date": "2019-07-10", "close": 0.29, "volume": 905323.0}, {"date": "2019-07-11", "close": 0.285, "volume": 423249.0}, {"date": "2019-07-12", "close": 0.295, "volume": 379819.0}, {"date": "2019-07-15", "close": 0.295, "volume": 1008311.0}, {"date": "2019-07-16", "close": 0.29, "volume": 272642.0}, {"date": "2019-07-17", "close": 0.285, "volume": 478166.0}, {"date": "2019-07-18", "close": 0.285, "volume": 298696.0}, {"date": "2019-07-19", "close": 0.29, "volume": 147809.0}, {"date": "2019-07-22", "close": 0.29, "volume": 267414.0}, {"date": "2019-07-23", "close": 0.305, "volume": 1744314.0}, {"date": "2019-07-24", "close": 0.295, "volume": 1438825.0}, {"date": "2019-07-25", "close": 0.295, "volume": 344593.0}, {"date": "2019-07-26", "close": 0.29, "volume": 1034489.0}, {"date": "2019-07-29", "close": 0.295, "volume": 254791.0}, {"date": "2019-07-30", "close": 0.29, "volume": 214030.0}, {"date": "2019-07-31", "close": 0.285, "volume": 168709.0}, {"date": "2019-08-01", "close": 0.285, "volume": 438656.0}, {"date": "2019-08-02", "close": 0.285, "volume": 584371.0}, {"date": "2019-08-05", "close": 0.27, "volume": 829132.0}, {"date": "2019-08-06", "close": 0.26, "volume": 521247.0}, {"date": "2019-08-07", "close": 0.27, "volume": 493396.0}, {"date": "2019-08-08", "close": 0.265, "volume": 156646.0}, {"date": "2019-08-09", "close": 0.275, "volume": 379871.0}, {"date": "2019-08-12", "close": 0.26, "volume": 107400.0}, {"date": "2019-08-13", "close": 0.265, "volume": 101085.0}, {"date": "2019-08-14", "close": 0.26, "volume": 255527.0}, {"date": "2019-08-15", "close": 0.255, "volume": 252745.0}, {"date": "2019-08-16", "close": 0.255, "volume": 240688.0}, {"date": "2019-08-19", "close": 0.245, "volume": 338588.0}, {"date": "2019-08-20", "close": 0.25, "volume": 44992.0}, {"date": "2019-08-21", "close": 0.245, "volume": 269283.0}, {"date": "2019-08-22", "close": 0.245, "volume": 127596.0}, {"date": "2019-08-23", "close": 0.25, "volume": 210414.0}, {"date": "2019-08-26", "close": 0.245, "volume": 438301.0}, {"date": "2019-08-27", "close": 0.25, "volume": 174633.0}, {"date": "2019-08-28", "close": 0.24, "volume": 365257.0}, {"date": "2019-08-29", "close": 0.24, "volume": 228562.0}, {"date": "2019-08-30", "close": 0.235, "volume": 300022.0}, {"date": "2019-09-02", "close": 0.24, "volume": 138941.0}, {"date": "2019-09-03", "close": 0.245, "volume": 166114.0}, {"date": "2019-09-04", "close": 0.245, "volume": 103198.0}, {"date": "2019-09-05", "close": 0.245, "volume": 166153.0}, {"date": "2019-09-06", "close": 0.24, "volume": 375676.0}, {"date": "2019-09-09", "close": 0.245, "volume": 89435.0}, {"date": "2019-09-10", "close": 0.25, "volume": 335172.0}, {"date": "2019-09-11", "close": 0.242, "volume": 211657.0}, {"date": "2019-09-12", "close": 0.24, "volume": 156508.0}, {"date": "2019-09-13", "close": 0.245, "volume": 170199.0}, {"date": "2019-09-16", "close": 0.24, "volume": 240467.0}, {"date": "2019-09-17", "close": 0.245, "volume": 383198.0}, {"date": "2019-09-18", "close": 0.24, "volume": 466226.0}, {"date": "2019-09-19", "close": 0.235, "volume": 13010.0}, {"date": "2019-09-20", "close": 0.24, "volume": 250709.0}, {"date": "2019-09-23", "close": 0.24, "volume": 169209.0}, {"date": "2019-09-24", "close": 0.24, "volume": 76206.0}, {"date": "2019-09-25", "close": 0.24, "volume": 130612.0}, {"date": "2019-09-26", "close": 0.24, "volume": 330869.0}, {"date": "2019-09-27", "close": 0.24, "volume": 165723.0}, {"date": "2019-09-30", "close": 0.245, "volume": 103948.0}, {"date": "2019-10-01", "close": 0.24, "volume": 531435.0}, {"date": "2019-10-02", "close": 0.24, "volume": 348059.0}, {"date": "2019-10-03", "close": 0.24, "volume": 437656.0}, {"date": "2019-10-04", "close": 0.24, "volume": 280579.0}, {"date": "2019-10-07", "close": 0.24, "volume": 234002.0}, {"date": "2019-10-08", "close": 0.245, "volume": 108844.0}, {"date": "2019-10-09", "close": 0.24, "volume": 341874.0}, {"date": "2019-10-10", "close": 0.225, "volume": 128642.0}, {"date": "2019-10-11", "close": 0.225, "volume": 234123.0}, {"date": "2019-10-14", "close": 0.225, "volume": 165747.0}, {"date": "2019-10-15", "close": 0.22, "volume": 760269.0}, {"date": "2019-10-16", "close": 0.23, "volume": 543101.0}, {"date": "2019-10-17", "close": 0.235, "volume": 120710.0}, {"date": "2019-10-18", "close": 0.23, "volume": 151835.0}, {"date": "2019-10-21", "close": 0.225, "volume": 177397.0}, {"date": "2019-10-22", "close": 0.22, "volume": 548342.0}, {"date": "2019-10-23", "close": 0.205, "volume": 342040.0}, {"date": "2019-10-24", "close": 0.2, "volume": 444697.0}, {"date": "2019-10-25", "close": 0.205, "volume": 268581.0}, {"date": "2019-10-28", "close": 0.2, "volume": 443463.0}, {"date": "2019-10-29", "close": 0.19, "volume": 919113.0}, {"date": "2019-10-30", "close": 0.18, "volume": 557350.0}, {"date": "2019-10-31", "close": 0.195, "volume": 387148.0}, {"date": "2019-11-01", "close": 0.195, "volume": 83440.0}, {"date": "2019-11-04", "close": 0.195, "volume": 242418.0}, {"date": "2019-11-05", "close": 0.19, "volume": 41616.0}, {"date": "2019-11-06", "close": 0.185, "volume": 206888.0}, {"date": "2019-11-07", "close": 0.195, "volume": 325265.0}, {"date": "2019-11-08", "close": 0.19, "volume": 84619.0}, {"date": "2019-11-11", "close": 0.19, "volume": 201420.0}, {"date": "2019-11-12", "close": 0.185, "volume": 212179.0}, {"date": "2019-11-13", "close": 0.185, "volume": 212197.0}, {"date": "2019-11-14", "close": 0.19, "volume": 175322.0}, {"date": "2019-11-15", "close": 0.18, "volume": 218941.0}, {"date": "2019-11-18", "close": 0.17, "volume": 1003211.0}, {"date": "2019-11-19", "close": 0.15, "volume": 764237.0}, {"date": "2019-11-20", "close": 0.155, "volume": 573601.0}, {"date": "2019-11-21", "close": 0.17, "volume": 279707.0}, {"date": "2019-11-22", "close": 0.185, "volume": 1171370.0}, {"date": "2019-11-25", "close": 0.17, "volume": 346643.0}, {"date": "2019-11-26", "close": 0.18, "volume": 537648.0}, {"date": "2019-11-27", "close": 0.16, "volume": 522874.0}, {"date": "2019-11-28", "close": 0.155, "volume": 503883.0}, {"date": "2019-11-29", "close": 0.16, "volume": 313929.0}, {"date": "2019-12-02", "close": 0.165, "volume": 236843.0}, {"date": "2019-12-03", "close": 0.16, "volume": 194193.0}, {"date": "2019-12-04", "close": 0.155, "volume": 67103.0}, {"date": "2019-12-05", "close": 0.155, "volume": 164751.0}, {"date": "2019-12-06", "close": 0.155, "volume": 83162.0}, {"date": "2019-12-09", "close": 0.155, "volume": 78241.0}, {"date": "2019-12-10", "close": 0.16, "volume": 212465.0}, {"date": "2019-12-11", "close": 0.15, "volume": 199813.0}, {"date": "2019-12-12", "close": 0.15, "volume": 317590.0}, {"date": "2019-12-13", "close": 0.155, "volume": 132516.0}, {"date": "2019-12-16", "close": 0.15, "volume": 214018.0}, {"date": "2019-12-17", "close": 0.15, "volume": 163829.0}, {"date": "2019-12-18", "close": 0.15, "volume": 156260.0}, {"date": "2019-12-19", "close": 0.15, "volume": 105980.0}, {"date": "2019-12-20", "close": 0.15, "volume": 96444.0}, {"date": "2019-12-23", "close": 0.145, "volume": 92567.0}, {"date": "2019-12-24", "close": 0.15, "volume": 54801.0}, {"date": "2019-12-27", "close": 0.15, "volume": 28075.0}, {"date": "2019-12-30", "close": 0.145, "volume": 286344.0}, {"date": "2019-12-31", "close": 0.145, "volume": 7523.0}, {"date": "2020-01-02", "close": 0.145, "volume": 91301.0}, {"date": "2020-01-03", "close": 0.15, "volume": 198493.0}, {"date": "2020-01-06", "close": 0.15, "volume": 111140.0}, {"date": "2020-01-07", "close": 0.15, "volume": 181371.0}, {"date": "2020-01-08", "close": 0.15, "volume": 168712.0}, {"date": "2020-01-09", "close": 0.145, "volume": 503504.0}, {"date": "2020-01-10", "close": 0.15, "volume": 370003.0}, {"date": "2020-01-13", "close": 0.145, "volume": 54923.0}, {"date": "2020-01-14", "close": 0.16, "volume": 596041.0}, {"date": "2020-01-15", "close": 0.155, "volume": 232422.0}, {"date": "2020-01-16", "close": 0.16, "volume": 515132.0}, {"date": "2020-01-17", "close": 0.16, "volume": 357746.0}, {"date": "2020-01-20", "close": 0.155, "volume": 346144.0}, {"date": "2020-01-21", "close": 0.155, "volume": 271939.0}, {"date": "2020-01-22", "close": 0.15, "volume": 510045.0}, {"date": "2020-01-23", "close": 0.145, "volume": 203570.0}, {"date": "2020-01-24", "close": 0.14, "volume": 495963.0}, {"date": "2020-01-28", "close": 0.135, "volume": 409105.0}, {"date": "2020-01-29", "close": 0.137, "volume": 72139.0}, {"date": "2020-01-30", "close": 0.135, "volume": 622318.0}, {"date": "2020-01-31", "close": 0.135, "volume": 113794.0}, {"date": "2020-02-03", "close": 0.125, "volume": 217402.0}, {"date": "2020-02-04", "close": 0.12, "volume": 522439.0}, {"date": "2020-02-05", "close": 0.13, "volume": 155782.0}, {"date": "2020-02-06", "close": 0.125, "volume": 267640.0}, {"date": "2020-02-07", "close": 0.125, "volume": 78754.0}, {"date": "2020-02-10", "close": 0.125, "volume": 31462.0}, {"date": "2020-02-11", "close": 0.125, "volume": 165081.0}, {"date": "2020-02-12", "close": 0.12, "volume": 457268.0}, {"date": "2020-02-13", "close": 0.12, "volume": 376966.0}, {"date": "2020-02-14", "close": 0.11, "volume": 923676.0}, {"date": "2020-02-17", "close": 0.115, "volume": 540569.0}, {"date": "2020-02-18", "close": 0.11, "volume": 34024.0}, {"date": "2020-02-19", "close": 0.11, "volume": 293618.0}, {"date": "2020-02-20", "close": 0.105, "volume": 188539.0}, {"date": "2020-02-21", "close": 0.11, "volume": 754986.0}, {"date": "2020-02-24", "close": 0.105, "volume": 306171.0}, {"date": "2020-02-25", "close": 0.1, "volume": 1525326.0}, {"date": "2020-02-26", "close": 0.096, "volume": 818998.0}, {"date": "2020-02-27", "close": 0.097, "volume": 320626.0}, {"date": "2020-02-28", "close": 0.096, "volume": 517120.0}, {"date": "2020-03-02", "close": 0.087, "volume": 2635475.0}, {"date": "2020-03-03", "close": 0.1, "volume": 679974.0}, {"date": "2020-03-04", "close": 0.105, "volume": 490213.0}, {"date": "2020-03-05", "close": 0.105, "volume": 578889.0}, {"date": "2020-03-06", "close": 0.105, "volume": 193306.0}, {"date": "2020-03-09", "close": 0.099, "volume": 519641.0}, {"date": "2020-03-10", "close": 0.092, "volume": 796242.0}, {"date": "2020-03-11", "close": 0.093, "volume": 151985.0}, {"date": "2020-03-12", "close": 0.089, "volume": 831830.0}, {"date": "2020-03-13", "close": 0.081, "volume": 804101.0}, {"date": "2020-03-16", "close": 0.077, "volume": 247985.0}, {"date": "2020-03-17", "close": 0.076, "volume": 278965.0}, {"date": "2020-03-18", "close": 0.071, "volume": 380657.0}, {"date": "2020-03-19", "close": 0.064, "volume": 712882.0}, {"date": "2020-03-20", "close": 0.072, "volume": 498407.0}, {"date": "2020-03-23", "close": 0.066, "volume": 131356.0}, {"date": "2020-03-24", "close": 0.07, "volume": 485419.0}, {"date": "2020-03-25", "close": 0.067, "volume": 129571.0}, {"date": "2020-03-26", "close": 0.071, "volume": 247075.0}, {"date": "2020-03-27", "close": 0.08, "volume": 990972.0}, {"date": "2020-03-30", "close": 0.076, "volume": 307598.0}, {"date": "2020-03-31", "close": 0.076, "volume": 367225.0}, {"date": "2020-04-01", "close": 0.077, "volume": 79286.0}, {"date": "2020-04-02", "close": 0.078, "volume": 252727.0}, {"date": "2020-04-03", "close": 0.08, "volume": 52587.0}, {"date": "2020-04-06", "close": 0.083, "volume": 124717.0}, {"date": "2020-04-07", "close": 0.083, "volume": 103109.0}, {"date": "2020-04-08", "close": 0.082, "volume": 148895.0}, {"date": "2020-04-09", "close": 0.092, "volume": 1195985.0}, {"date": "2020-04-14", "close": 0.13, "volume": 2796646.0}, {"date": "2020-04-15", "close": 0.14, "volume": 1647256.0}, {"date": "2020-04-16", "close": 0.135, "volume": 1129887.0}, {"date": "2020-04-17", "close": 0.14, "volume": 282531.0}, {"date": "2020-04-20", "close": 0.135, "volume": 310678.0}, {"date": "2020-04-21", "close": 0.135, "volume": 320401.0}, {"date": "2020-04-22", "close": 0.12, "volume": 563784.0}, {"date": "2020-04-23", "close": 0.125, "volume": 287423.0}, {"date": "2020-04-24", "close": 0.13, "volume": 147865.0}, {"date": "2020-04-27", "close": 0.125, "volume": 106615.0}, {"date": "2020-04-28", "close": 0.135, "volume": 311322.0}, {"date": "2020-04-29", "close": 0.13, "volume": 53497.0}, {"date": "2020-04-30", "close": 0.13, "volume": 136989.0}, {"date": "2020-05-01", "close": 0.125, "volume": 115588.0}, {"date": "2020-05-04", "close": 0.12, "volume": 52805.0}, {"date": "2020-05-05", "close": 0.12, "volume": 126353.0}, {"date": "2020-05-06", "close": 0.125, "volume": 327085.0}, {"date": "2020-05-07", "close": 0.125, "volume": 71446.0}, {"date": "2020-05-08", "close": 0.12, "volume": 205844.0}, {"date": "2020-05-11", "close": 0.12, "volume": 373215.0}, {"date": "2020-05-12", "close": 0.12, "volume": 321202.0}, {"date": "2020-05-13", "close": 0.12, "volume": 242824.0}, {"date": "2020-05-14", "close": 0.12, "volume": 47723.0}, {"date": "2020-05-15", "close": 0.12, "volume": 173674.0}, {"date": "2020-05-18", "close": 0.115, "volume": 16100.0}, {"date": "2020-05-19", "close": 0.115, "volume": 185076.0}, {"date": "2020-05-20", "close": 0.115, "volume": 221859.0}, {"date": "2020-05-21", "close": 0.115, "volume": 134502.0}, {"date": "2020-05-22", "close": 0.135, "volume": 1267090.0}, {"date": "2020-05-25", "close": 0.13, "volume": 232121.0}, {"date": "2020-05-26", "close": 0.13, "volume": 97271.0}, {"date": "2020-05-27", "close": 0.13, "volume": 186110.0}, {"date": "2020-05-28", "close": 0.13, "volume": 379220.0}, {"date": "2020-05-29", "close": 0.125, "volume": 141508.0}, {"date": "2020-06-01", "close": 0.12, "volume": 113654.0}, {"date": "2020-06-02", "close": 0.13, "volume": 946695.0}, {"date": "2020-06-03", "close": 0.13, "volume": 178755.0}, {"date": "2020-06-04", "close": 0.13, "volume": 84055.0}, {"date": "2020-06-05", "close": 0.13, "volume": 58594.0}, {"date": "2020-06-09", "close": 0.12, "volume": 377961.0}, {"date": "2020-06-10", "close": 0.125, "volume": 346252.0}, {"date": "2020-06-11", "close": 0.125, "volume": 261145.0}, {"date": "2020-06-12", "close": 0.12, "volume": 298119.0}, {"date": "2020-06-15", "close": 0.115, "volume": 205860.0}, {"date": "2020-06-16", "close": 0.115, "volume": 570176.0}, {"date": "2020-06-17", "close": 0.12, "volume": 195895.0}, {"date": "2020-06-18", "close": 0.115, "volume": 156899.0}, {"date": "2020-06-19", "close": 0.115, "volume": 486271.0}, {"date": "2020-06-22", "close": 0.115, "volume": 433466.0}, {"date": "2020-06-23", "close": 0.12, "volume": 353980.0}, {"date": "2020-06-24", "close": 0.115, "volume": 112452.0}, {"date": "2020-06-25", "close": 0.105, "volume": 439421.0}, {"date": "2020-06-26", "close": 0.1, "volume": 313341.0}, {"date": "2020-06-29", "close": 0.096, "volume": 785878.0}, {"date": "2020-06-30", "close": 0.096, "volume": 335228.0}, {"date": "2020-07-01", "close": 0.092, "volume": 1439251.0}, {"date": "2020-07-02", "close": 0.095, "volume": 195614.0}, {"date": "2020-07-03", "close": 0.099, "volume": 121099.0}, {"date": "2020-07-06", "close": 0.099, "volume": 58102.0}, {"date": "2020-07-07", "close": 0.098, "volume": 313918.0}, {"date": "2020-07-08", "close": 0.098, "volume": 28958.0}, {"date": "2020-07-09", "close": 0.096, "volume": 125192.0}, {"date": "2020-07-10", "close": 0.096, "volume": 239376.0}, {"date": "2020-07-13", "close": 0.094, "volume": 288615.0}, {"date": "2020-07-14", "close": 0.093, "volume": 324070.0}, {"date": "2020-07-15", "close": 0.093, "volume": 131970.0}, {"date": "2020-07-16", "close": 0.092, "volume": 142695.0}, {"date": "2020-07-17", "close": 0.105, "volume": 120625.0}, {"date": "2020-07-20", "close": 0.1, "volume": 210391.0}, {"date": "2020-07-21", "close": 0.107, "volume": 154661.0}, {"date": "2020-07-22", "close": 0.1, "volume": 106997.0}, {"date": "2020-07-23", "close": 0.1, "volume": 22100.0}, {"date": "2020-07-24", "close": 0.1, "volume": 47354.0}, {"date": "2020-07-27", "close": 0.1, "volume": 102618.0}, {"date": "2020-07-28", "close": 0.105, "volume": 95118.0}, {"date": "2020-07-29", "close": 0.11, "volume": 66000.0}, {"date": "2020-07-30", "close": 0.105, "volume": 171781.0}, {"date": "2020-07-31", "close": 0.1, "volume": 111068.0}, {"date": "2020-08-03", "close": 0.097, "volume": 183133.0}, {"date": "2020-08-04", "close": 0.097, "volume": 329508.0}, {"date": "2020-08-05", "close": 0.095, "volume": 108708.0}, {"date": "2020-08-06", "close": 0.095, "volume": 81733.0}, {"date": "2020-08-07", "close": 0.095, "volume": 198065.0}, {"date": "2020-08-10", "close": 0.097, "volume": 335321.0}, {"date": "2020-08-11", "close": 0.105, "volume": 380231.0}, {"date": "2020-08-12", "close": 0.099, "volume": 315537.0}, {"date": "2020-08-13", "close": 0.099, "volume": 130110.0}, {"date": "2020-08-14", "close": 0.097, "volume": 115108.0}, {"date": "2020-08-17", "close": 0.096, "volume": 298823.0}, {"date": "2020-08-18", "close": 0.095, "volume": 287740.0}, {"date": "2020-08-19", "close": 0.095, "volume": 124365.0}, {"date": "2020-08-20", "close": 0.094, "volume": 221523.0}, {"date": "2020-08-21", "close": 0.094, "volume": 283324.0}, {"date": "2020-08-24", "close": 0.094, "volume": 58228.0}, {"date": "2020-08-25", "close": 0.096, "volume": 128487.0}, {"date": "2020-08-26", "close": 0.095, "volume": 144018.0}, {"date": "2020-08-27", "close": 0.096, "volume": 202433.0}, {"date": "2020-08-28", "close": 0.094, "volume": 63390.0}, {"date": "2020-08-31", "close": 0.093, "volume": 502927.0}, {"date": "2020-09-01", "close": 0.091, "volume": 199204.0}, {"date": "2020-09-02", "close": 0.093, "volume": 130601.0}, {"date": "2020-09-03", "close": 0.092, "volume": 134781.0}, {"date": "2020-09-04", "close": 0.091, "volume": 440448.0}, {"date": "2020-09-07", "close": 0.09, "volume": 118854.0}, {"date": "2020-09-08", "close": 0.091, "volume": 160706.0}, {"date": "2020-09-09", "close": 0.097, "volume": 1081181.0}, {"date": "2020-09-10", "close": 0.097, "volume": 291153.0}, {"date": "2020-09-11", "close": 0.094, "volume": 260016.0}, {"date": "2020-09-14", "close": 0.093, "volume": 57183.0}, {"date": "2020-09-15", "close": 0.095, "volume": 93438.0}, {"date": "2020-09-16", "close": 0.097, "volume": 154565.0}, {"date": "2020-09-17", "close": 0.096, "volume": 70975.0}, {"date": "2020-09-18", "close": 0.092, "volume": 144000.0}, {"date": "2020-09-21", "close": 0.093, "volume": 198930.0}, {"date": "2020-09-22", "close": 0.092, "volume": 116488.0}, {"date": "2020-09-23", "close": 0.092, "volume": 99372.0}, {"date": "2020-09-24", "close": 0.09, "volume": 88778.0}, {"date": "2020-09-25", "close": 0.09, "volume": 73220.0}, {"date": "2020-09-28", "close": 0.093, "volume": 127816.0}, {"date": "2020-09-29", "close": 0.091, "volume": 201526.0}, {"date": "2020-09-30", "close": 0.094, "volume": 22755.0}, {"date": "2020-10-01", "close": 0.092, "volume": 198773.0}, {"date": "2020-10-02", "close": 0.09, "volume": 520417.0}, {"date": "2020-10-05", "close": 0.091, "volume": 117738.0}, {"date": "2020-10-06", "close": 0.091, "volume": 63060.0}, {"date": "2020-10-07", "close": 0.09, "volume": 178725.0}, {"date": "2020-10-08", "close": 0.094, "volume": 27189.0}, {"date": "2020-10-09", "close": 0.093, "volume": 203084.0}, {"date": "2020-10-12", "close": 0.092, "volume": 56038.0}, {"date": "2020-10-13", "close": 0.12, "volume": 3342237.0}, {"date": "2020-10-14", "close": 0.11, "volume": 294935.0}, {"date": "2020-10-15", "close": 0.11, "volume": 147867.0}, {"date": "2020-10-16", "close": 0.115, "volume": 485034.0}, {"date": "2020-10-19", "close": 0.115, "volume": 379497.0}, {"date": "2020-10-20", "close": 0.11, "volume": 155243.0}, {"date": "2020-10-21", "close": 0.105, "volume": 82112.0}, {"date": "2020-10-22", "close": 0.105, "volume": 138949.0}, {"date": "2020-10-23", "close": 0.11, "volume": 135273.0}, {"date": "2020-10-26", "close": 0.11, "volume": 90831.0}, {"date": "2020-10-27", "close": 0.105, "volume": 286690.0}, {"date": "2020-10-28", "close": 0.105, "volume": 215406.0}, {"date": "2020-10-29", "close": 0.105, "volume": 288419.0}, {"date": "2020-10-30", "close": 0.105, "volume": 242500.0}, {"date": "2020-11-02", "close": 0.105, "volume": 49838.0}, {"date": "2020-11-03", "close": 0.105, "volume": 95664.0}, {"date": "2020-11-04", "close": 0.105, "volume": 83748.0}, {"date": "2020-11-05", "close": 0.105, "volume": 195458.0}, {"date": "2020-11-06", "close": 0.105, "volume": 130626.0}, {"date": "2020-11-09", "close": 0.12, "volume": 1629617.0}, {"date": "2020-11-10", "close": 0.135, "volume": 2027805.0}, {"date": "2020-11-11", "close": 0.125, "volume": 1038836.0}, {"date": "2020-11-12", "close": 0.13, "volume": 544504.0}, {"date": "2020-11-13", "close": 0.125, "volume": 171079.0}, {"date": "2020-11-16", "close": 0.125, "volume": 15500.0}, {"date": "2020-11-17", "close": 0.12, "volume": 367910.0}, {"date": "2020-11-18", "close": 0.12, "volume": 60680.0}, {"date": "2020-11-19", "close": 0.12, "volume": 213303.0}, {"date": "2020-11-20", "close": 0.125, "volume": 319076.0}, {"date": "2020-11-23", "close": 0.12, "volume": 133228.0}, {"date": "2020-11-24", "close": 0.125, "volume": 179701.0}, {"date": "2020-11-25", "close": 0.12, "volume": 554855.0}, {"date": "2020-11-26", "close": 0.12, "volume": 208765.0}, {"date": "2020-11-27", "close": 0.12, "volume": 70901.0}, {"date": "2020-11-30", "close": 0.12, "volume": 150972.0}, {"date": "2020-12-01", "close": 0.125, "volume": 188782.0}, {"date": "2020-12-02", "close": 0.12, "volume": 210014.0}, {"date": "2020-12-03", "close": 0.17, "volume": 4461314.0}, {"date": "2020-12-04", "close": 0.15, "volume": 4595408.0}, {"date": "2020-12-07", "close": 0.175, "volume": 3356949.0}, {"date": "2020-12-08", "close": 0.165, "volume": 2546354.0}, {"date": "2020-12-09", "close": 0.18, "volume": 6520159.0}, {"date": "2020-12-10", "close": 0.175, "volume": 1545799.0}, {"date": "2020-12-11", "close": 0.17, "volume": 1223026.0}, {"date": "2020-12-14", "close": 0.175, "volume": 861335.0}, {"date": "2020-12-15", "close": 0.165, "volume": 1118833.0}, {"date": "2020-12-16", "close": 0.155, "volume": 1106671.0}, {"date": "2020-12-17", "close": 0.14, "volume": 917947.0}, {"date": "2020-12-18", "close": 0.12, "volume": 1826493.0}, {"date": "2020-12-21", "close": 0.12, "volume": 581143.0}, {"date": "2020-12-22", "close": 0.115, "volume": 1198750.0}, {"date": "2020-12-23", "close": 0.115, "volume": 625422.0}, {"date": "2020-12-24", "close": 0.12, "volume": 120589.0}, {"date": "2020-12-29", "close": 0.12, "volume": 295511.0}, {"date": "2020-12-30", "close": 0.12, "volume": 75130.0}, {"date": "2020-12-31", "close": 0.125, "volume": 154845.0}, {"date": "2021-01-04", "close": 0.13, "volume": 276512.0}, {"date": "2021-01-05", "close": 0.125, "volume": 751303.0}, {"date": "2021-01-06", "close": 0.125, "volume": 278886.0}, {"date": "2021-01-07", "close": 0.14, "volume": 797322.0}, {"date": "2021-01-08", "close": 0.13, "volume": 1273518.0}, {"date": "2021-01-11", "close": 0.135, "volume": 281836.0}, {"date": "2021-01-12", "close": 0.135, "volume": 502432.0}, {"date": "2021-01-13", "close": 0.135, "volume": 289503.0}, {"date": "2021-01-14", "close": 0.145, "volume": 309048.0}, {"date": "2021-01-15", "close": 0.135, "volume": 1345877.0}, {"date": "2021-01-18", "close": 0.135, "volume": 311718.0}, {"date": "2021-01-19", "close": 0.135, "volume": 524441.0}, {"date": "2021-01-20", "close": 0.132, "volume": 279422.0}, {"date": "2021-01-21", "close": 0.13, "volume": 304684.0}, {"date": "2021-01-22", "close": 0.13, "volume": 282264.0}, {"date": "2021-01-25", "close": 0.125, "volume": 273432.0}, {"date": "2021-01-27", "close": 0.115, "volume": 1479967.0}, {"date": "2021-01-28", "close": 0.11, "volume": 576543.0}, {"date": "2021-01-29", "close": 0.12, "volume": 445547.0}, {"date": "2021-02-01", "close": 0.115, "volume": 488734.0}, {"date": "2021-02-02", "close": 0.115, "volume": 303577.0}, {"date": "2021-02-03", "close": 0.12, "volume": 242753.0}, {"date": "2021-02-04", "close": 0.12, "volume": 588932.0}, {"date": "2021-02-05", "close": 0.12, "volume": 98668.0}, {"date": "2021-02-08", "close": 0.12, "volume": 614667.0}, {"date": "2021-02-09", "close": 0.125, "volume": 902285.0}, {"date": "2021-02-10", "close": 0.135, "volume": 1808169.0}, {"date": "2021-02-11", "close": 0.145, "volume": 2488667.0}, {"date": "2021-02-12", "close": 0.14, "volume": 1684363.0}, {"date": "2021-02-15", "close": 0.14, "volume": 414526.0}, {"date": "2021-02-16", "close": 0.14, "volume": 226900.0}, {"date": "2021-02-17", "close": 0.135, "volume": 237217.0}, {"date": "2021-02-18", "close": 0.135, "volume": 620691.0}, {"date": "2021-02-19", "close": 0.13, "volume": 236604.0}, {"date": "2021-02-22", "close": 0.13, "volume": 848848.0}, {"date": "2021-02-23", "close": 0.135, "volume": 132037.0}, {"date": "2021-02-24", "close": 0.13, "volume": 158690.0}, {"date": "2021-02-25", "close": 0.13, "volume": 466960.0}, {"date": "2021-02-26", "close": 0.13, "volume": 529636.0}, {"date": "2021-03-01", "close": 0.125, "volume": 273846.0}, {"date": "2021-03-02", "close": 0.125, "volume": 121221.0}, {"date": "2021-03-03", "close": 0.12, "volume": 1164424.0}, {"date": "2021-03-04", "close": 0.115, "volume": 341787.0}, {"date": "2021-03-05", "close": 0.11, "volume": 1097151.0}, {"date": "2021-03-08", "close": 0.115, "volume": 101281.0}, {"date": "2021-03-09", "close": 0.115, "volume": 219484.0}, {"date": "2021-03-10", "close": 0.115, "volume": 142427.0}, {"date": "2021-03-11", "close": 0.115, "volume": 270073.0}, {"date": "2021-03-12", "close": 0.115, "volume": 189829.0}, {"date": "2021-03-15", "close": 0.115, "volume": 213390.0}, {"date": "2021-03-16", "close": 0.12, "volume": 248256.0}, {"date": "2021-03-17", "close": 0.115, "volume": 320126.0}, {"date": "2021-03-18", "close": 0.117, "volume": 63138.0}, {"date": "2021-03-19", "close": 0.12, "volume": 102642.0}, {"date": "2021-03-22", "close": 0.115, "volume": 101840.0}, {"date": "2021-03-23", "close": 0.115, "volume": 255544.0}, {"date": "2021-03-24", "close": 0.115, "volume": 206056.0}, {"date": "2021-03-25", "close": 0.115, "volume": 153508.0}, {"date": "2021-03-26", "close": 0.115, "volume": 39444.0}, {"date": "2021-03-29", "close": 0.115, "volume": 35403.0}, {"date": "2021-03-30", "close": 0.115, "volume": 99556.0}, {"date": "2021-03-31", "close": 0.115, "volume": 377896.0}, {"date": "2021-04-01", "close": 0.11, "volume": 148536.0}, {"date": "2021-04-06", "close": 0.11, "volume": 89616.0}, {"date": "2021-04-07", "close": 0.11, "volume": 264936.0}, {"date": "2021-04-08", "close": 0.11, "volume": 63598.0}, {"date": "2021-04-09", "close": 0.105, "volume": 565940.0}, {"date": "2021-04-12", "close": 0.105, "volume": 280559.0}, {"date": "2021-04-13", "close": 0.1, "volume": 838808.0}, {"date": "2021-04-14", "close": 0.1, "volume": 173791.0}, {"date": "2021-04-15", "close": 0.105, "volume": 1705.0}, {"date": "2021-04-16", "close": 0.1, "volume": 540103.0}, {"date": "2021-04-19", "close": 0.1, "volume": 413135.0}, {"date": "2021-04-20", "close": 0.105, "volume": 431931.0}, {"date": "2021-04-21", "close": 0.105, "volume": 213485.0}, {"date": "2021-04-22", "close": 0.105, "volume": 90639.0}, {"date": "2021-04-23", "close": 0.105, "volume": 145706.0}, {"date": "2021-04-26", "close": 0.105, "volume": 32356.0}, {"date": "2021-04-27", "close": 0.105, "volume": 122307.0}, {"date": "2021-04-28", "close": 0.105, "volume": 68316.0}, {"date": "2021-04-29", "close": 0.105, "volume": 105611.0}, {"date": "2021-04-30", "close": 0.105, "volume": 116406.0}, {"date": "2021-05-03", "close": 0.105, "volume": 222780.0}, {"date": "2021-05-04", "close": 0.105, "volume": 23241.0}, {"date": "2021-05-05", "close": 0.105, "volume": 160095.0}, {"date": "2021-05-06", "close": 0.1, "volume": 157796.0}, {"date": "2021-05-07", "close": 0.1, "volume": 162779.0}, {"date": "2021-05-10", "close": 0.1, "volume": 253022.0}, {"date": "2021-05-11", "close": 0.1, "volume": 488696.0}, {"date": "2021-05-12", "close": 0.097, "volume": 837629.0}, {"date": "2021-05-13", "close": 0.094, "volume": 247652.0}, {"date": "2021-05-14", "close": 0.098, "volume": 357733.0}, {"date": "2021-05-17", "close": 0.092, "volume": 209290.0}, {"date": "2021-05-18", "close": 0.092, "volume": 178032.0}, {"date": "2021-05-19", "close": 0.091, "volume": 162018.0}, {"date": "2021-05-20", "close": 0.085, "volume": 1326184.0}, {"date": "2021-05-21", "close": 0.078, "volume": 1321231.0}, {"date": "2021-05-24", "close": 0.079, "volume": 346384.0}, {"date": "2021-05-25", "close": 0.086, "volume": 755001.0}, {"date": "2021-05-26", "close": 0.085, "volume": 404727.0}, {"date": "2021-05-27", "close": 0.089, "volume": 229564.0}, {"date": "2021-05-28", "close": 0.09, "volume": 260381.0}, {"date": "2021-05-31", "close": 0.088, "volume": 133326.0}, {"date": "2021-06-01", "close": 0.088, "volume": 452632.0}, {"date": "2021-06-02", "close": 0.086, "volume": 96176.0}, {"date": "2021-06-03", "close": 0.088, "volume": 267957.0}, {"date": "2021-06-04", "close": 0.085, "volume": 304141.0}, {"date": "2021-06-07", "close": 0.085, "volume": 151993.0}, {"date": "2021-06-08", "close": 0.084, "volume": 125985.0}, {"date": "2021-06-09", "close": 0.089, "volume": 243797.0}, {"date": "2021-06-10", "close": 0.086, "volume": 183787.0}, {"date": "2021-06-11", "close": 0.094, "volume": 732704.0}, {"date": "2021-06-15", "close": 0.091, "volume": 106355.0}, {"date": "2021-06-16", "close": 0.087, "volume": 473704.0}, {"date": "2021-06-17", "close": 0.085, "volume": 153637.0}, {"date": "2021-06-18", "close": 0.082, "volume": 442348.0}, {"date": "2021-06-21", "close": 0.08, "volume": 166485.0}, {"date": "2021-06-22", "close": 0.078, "volume": 209219.0}, {"date": "2021-06-23", "close": 0.078, "volume": 146017.0}, {"date": "2021-06-24", "close": 0.078, "volume": 249394.0}, {"date": "2021-06-25", "close": 0.082, "volume": 1709764.0}, {"date": "2021-06-28", "close": 0.079, "volume": 526374.0}, {"date": "2021-06-29", "close": 0.077, "volume": 658444.0}, {"date": "2021-06-30", "close": 0.077, "volume": 1202984.0}, {"date": "2021-07-01", "close": 0.086, "volume": 272330.0}, {"date": "2021-07-02", "close": 0.089, "volume": 347329.0}, {"date": "2021-07-05", "close": 0.089, "volume": 198496.0}, {"date": "2021-07-06", "close": 0.083, "volume": 197580.0}, {"date": "2021-07-07", "close": 0.081, "volume": 101004.0}, {"date": "2021-07-08", "close": 0.082, "volume": 125478.0}, {"date": "2021-07-09", "close": 0.082, "volume": 108872.0}, {"date": "2021-07-12", "close": 0.081, "volume": 64650.0}, {"date": "2021-07-13", "close": 0.082, "volume": 326904.0}, {"date": "2021-07-14", "close": 0.083, "volume": 10056.0}, {"date": "2021-07-15", "close": 0.08, "volume": 85456.0}, {"date": "2021-07-16", "close": 0.087, "volume": 173525.0}, {"date": "2021-07-19", "close": 0.083, "volume": 83645.0}, {"date": "2021-07-20", "close": 0.082, "volume": 130564.0}, {"date": "2021-07-21", "close": 0.084, "volume": 68015.0}, {"date": "2021-07-22", "close": 0.085, "volume": 41432.0}, {"date": "2021-07-23", "close": 0.083, "volume": 144875.0}, {"date": "2021-07-26", "close": 0.083, "volume": 63552.0}, {"date": "2021-07-27", "close": 0.084, "volume": 54695.0}, {"date": "2021-07-28", "close": 0.082, "volume": 21533.0}, {"date": "2021-07-29", "close": 0.081, "volume": 239917.0}, {"date": "2021-07-30", "close": 0.079, "volume": 285030.0}, {"date": "2021-08-02", "close": 0.082, "volume": 42103.0}, {"date": "2021-08-03", "close": 0.081, "volume": 10250.0}, {"date": "2021-08-04", "close": 0.08, "volume": 326159.0}, {"date": "2021-08-05", "close": 0.078, "volume": 328161.0}, {"date": "2021-08-06", "close": 0.08, "volume": 92035.0}, {"date": "2021-08-09", "close": 0.078, "volume": 59587.0}, {"date": "2021-08-10", "close": 0.0815, "volume": 266352.0}, {"date": "2021-08-11", "close": 0.081, "volume": 649630.0}, {"date": "2021-08-12", "close": 0.08, "volume": 208965.0}, {"date": "2021-08-13", "close": 0.078, "volume": 269204.0}, {"date": "2021-08-16", "close": 0.078, "volume": 385023.0}, {"date": "2021-08-17", "close": 0.079, "volume": 64717.0}, {"date": "2021-08-18", "close": 0.077, "volume": 234750.0}, {"date": "2021-08-19", "close": 0.078, "volume": 27913.0}, {"date": "2021-08-20", "close": 0.077, "volume": 89307.0}, {"date": "2021-08-23", "close": 0.078, "volume": 34913.0}, {"date": "2021-08-24", "close": 0.079, "volume": 119223.0}, {"date": "2021-08-25", "close": 0.079, "volume": 26956.0}, {"date": "2021-08-26", "close": 0.079, "volume": 22631.0}, {"date": "2021-08-27", "close": 0.083, "volume": 407280.0}, {"date": "2021-08-30", "close": 0.08, "volume": 6267.0}, {"date": "2021-08-31", "close": 0.081, "volume": 215795.0}, {"date": "2021-09-01", "close": 0.081, "volume": 175831.0}, {"date": "2021-09-02", "close": 0.081, "volume": 80645.0}, {"date": "2021-09-03", "close": 0.08, "volume": 164021.0}, {"date": "2021-09-06", "close": 0.082, "volume": 8240.0}, {"date": "2021-09-07", "close": 0.079, "volume": 599873.0}, {"date": "2021-09-08", "close": 0.079, "volume": 86898.0}, {"date": "2021-09-09", "close": 0.079, "volume": 46016.0}, {"date": "2021-09-10", "close": 0.081, "volume": 113265.0}, {"date": "2021-09-13", "close": 0.081, "volume": 149272.0}, {"date": "2021-09-14", "close": 0.08, "volume": 199450.0}, {"date": "2021-09-15", "close": 0.079, "volume": 124771.0}, {"date": "2021-09-16", "close": 0.079, "volume": 80310.0}, {"date": "2021-09-17", "close": 0.082, "volume": 163810.0}, {"date": "2021-09-20", "close": 0.08, "volume": 66928.0}, {"date": "2021-09-21", "close": 0.082, "volume": 315246.0}, {"date": "2021-09-22", "close": 0.08, "volume": 151010.0}, {"date": "2021-09-23", "close": 0.08, "volume": 53216.0}, {"date": "2021-09-24", "close": 0.08, "volume": 567389.0}, {"date": "2021-09-27", "close": 0.08, "volume": 115396.0}, {"date": "2021-09-28", "close": 0.08, "volume": 284973.0}, {"date": "2021-09-29", "close": 0.078, "volume": 228431.0}, {"date": "2021-09-30", "close": 0.078, "volume": 93877.0}, {"date": "2021-10-01", "close": 0.078, "volume": 9336.0}, {"date": "2021-10-04", "close": 0.078, "volume": 67208.0}, {"date": "2021-10-05", "close": 0.077, "volume": 151621.0}, {"date": "2021-10-06", "close": 0.075, "volume": 190357.0}, {"date": "2021-10-07", "close": 0.073, "volume": 460361.0}, {"date": "2021-10-08", "close": 0.073, "volume": 37687.0}, {"date": "2021-10-11", "close": 0.073, "volume": 69516.0}, {"date": "2021-10-12", "close": 0.073, "volume": 85094.0}, {"date": "2021-10-13", "close": 0.073, "volume": 83115.0}, {"date": "2021-10-14", "close": 0.075, "volume": 50776.0}, {"date": "2021-10-15", "close": 0.074, "volume": 197459.0}, {"date": "2021-10-18", "close": 0.078, "volume": 105400.0}, {"date": "2021-10-19", "close": 0.073, "volume": 1969371.0}, {"date": "2021-10-20", "close": 0.075, "volume": 82057.0}, {"date": "2021-10-21", "close": 0.072, "volume": 92800.0}, {"date": "2021-10-22", "close": 0.073, "volume": 59316.0}, {"date": "2021-10-25", "close": 0.072, "volume": 39211.0}, {"date": "2021-10-26", "close": 0.07, "volume": 165241.0}, {"date": "2021-10-27", "close": 0.07, "volume": 190468.0}, {"date": "2021-10-28", "close": 0.07, "volume": 239027.0}, {"date": "2021-10-29", "close": 0.069, "volume": 238986.0}, {"date": "2021-11-01", "close": 0.067, "volume": 147167.0}, {"date": "2021-11-02", "close": 0.07, "volume": 20000.0}, {"date": "2021-11-03", "close": 0.068, "volume": 117360.0}, {"date": "2021-11-04", "close": 0.068, "volume": 113553.0}, {"date": "2021-11-05", "close": 0.07, "volume": 220136.0}, {"date": "2021-11-08", "close": 0.067, "volume": 443816.0}, {"date": "2021-11-09", "close": 0.067, "volume": 275011.0}, {"date": "2021-11-10", "close": 0.064, "volume": 874376.0}, {"date": "2021-11-11", "close": 0.063, "volume": 136381.0}, {"date": "2021-11-12", "close": 0.064, "volume": 25631.0}, {"date": "2021-11-15", "close": 0.069, "volume": 494144.0}, {"date": "2021-11-16", "close": 0.066, "volume": 88050.0}, {"date": "2021-11-17", "close": 0.068, "volume": 74350.0}, {"date": "2021-11-18", "close": 0.068, "volume": 76489.0}, {"date": "2021-11-19", "close": 0.07, "volume": 104853.0}, {"date": "2021-11-22", "close": 0.07, "volume": 69018.0}, {"date": "2021-11-23", "close": 0.068, "volume": 113525.0}, {"date": "2021-11-24", "close": 0.066, "volume": 233722.0}, {"date": "2021-11-25", "close": 0.066, "volume": 17400.0}, {"date": "2021-11-26", "close": 0.067, "volume": 91159.0}, {"date": "2021-11-29", "close": 0.068, "volume": 182433.0}, {"date": "2021-11-30", "close": 0.066, "volume": 41086.0}, {"date": "2021-12-01", "close": 0.066, "volume": 72220.0}, {"date": "2021-12-02", "close": 0.066, "volume": 89290.0}, {"date": "2021-12-03", "close": 0.067, "volume": 176152.0}, {"date": "2021-12-06", "close": 0.065, "volume": 87026.0}, {"date": "2021-12-07", "close": 0.066, "volume": 34112.0}, {"date": "2021-12-08", "close": 0.066, "volume": 54183.0}, {"date": "2021-12-09", "close": 0.066, "volume": 12744.0}, {"date": "2021-12-10", "close": 0.065, "volume": 123050.0}, {"date": "2021-12-13", "close": 0.066, "volume": 205143.0}, {"date": "2021-12-14", "close": 0.065, "volume": 126985.0}, {"date": "2021-12-15", "close": 0.064, "volume": 103160.0}, {"date": "2021-12-16", "close": 0.062, "volume": 787042.0}, {"date": "2021-12-17", "close": 0.062, "volume": 46805.0}, {"date": "2021-12-20", "close": 0.06, "volume": 465902.0}, {"date": "2021-12-21", "close": 0.057, "volume": 519149.0}, {"date": "2021-12-22", "close": 0.059, "volume": 397535.0}, {"date": "2021-12-23", "close": 0.059, "volume": 88255.0}, {"date": "2021-12-24", "close": 0.061, "volume": 175617.0}, {"date": "2021-12-29", "close": 0.061, "volume": 234908.0}, {"date": "2021-12-30", "close": 0.06, "volume": 308263.0}, {"date": "2021-12-31", "close": 0.059, "volume": 77000.0}, {"date": "2022-01-04", "close": 0.057, "volume": 350306.0}, {"date": "2022-01-05", "close": 0.057, "volume": 461694.0}, {"date": "2022-01-06", "close": 0.055, "volume": 269475.0}, {"date": "2022-01-07", "close": 0.055, "volume": 168714.0}, {"date": "2022-01-10", "close": 0.055, "volume": 111050.0}, {"date": "2022-01-11", "close": 0.057, "volume": 55401.0}, {"date": "2022-01-12", "close": 0.056, "volume": 116746.0}, {"date": "2022-01-13", "close": 0.056, "volume": 113304.0}, {"date": "2022-01-14", "close": 0.056, "volume": 173138.0}, {"date": "2022-01-17", "close": 0.054, "volume": 201881.0}, {"date": "2022-01-18", "close": 0.056, "volume": 318922.0}, {"date": "2022-01-19", "close": 0.055, "volume": 131393.0}, {"date": "2022-01-20", "close": 0.057, "volume": 364041.0}, {"date": "2022-01-21", "close": 0.055, "volume": 239366.0}, {"date": "2022-01-24", "close": 0.051, "volume": 392715.0}, {"date": "2022-01-25", "close": 0.05, "volume": 457382.0}, {"date": "2022-01-27", "close": 0.048, "volume": 365021.0}, {"date": "2022-01-28", "close": 0.048, "volume": 94213.0}, {"date": "2022-01-31", "close": 0.047, "volume": 303027.0}, {"date": "2022-02-01", "close": 0.046, "volume": 30739.0}, {"date": "2022-02-02", "close": 0.047, "volume": 504934.0}, {"date": "2022-02-03", "close": 0.045, "volume": 17305.0}, {"date": "2022-02-04", "close": 0.047, "volume": 103600.0}, {"date": "2022-02-07", "close": 0.049, "volume": 274147.0}, {"date": "2022-02-08", "close": 0.051, "volume": 208302.0}, {"date": "2022-02-09", "close": 0.048, "volume": 125282.0}, {"date": "2022-02-10", "close": 0.047, "volume": 48200.0}, {"date": "2022-02-11", "close": 0.049, "volume": 217954.0}, {"date": "2022-02-14", "close": 0.049, "volume": 365413.0}, {"date": "2022-02-15", "close": 0.049, "volume": 64047.0}, {"date": "2022-02-16", "close": 0.049, "volume": 43766.0}, {"date": "2022-02-17", "close": 0.049, "volume": 111361.0}, {"date": "2022-02-18", "close": 0.05, "volume": 357509.0}, {"date": "2022-02-21", "close": 0.05, "volume": 50308.0}, {"date": "2022-02-22", "close": 0.05, "volume": 342518.0}, {"date": "2022-02-23", "close": 0.052, "volume": 482472.0}, {"date": "2022-02-24", "close": 0.05, "volume": 43400.0}, {"date": "2022-02-25", "close": 0.05, "volume": 339788.0}, {"date": "2022-02-28", "close": 0.053, "volume": 17694.0}, {"date": "2022-03-01", "close": 0.051, "volume": 282933.0}, {"date": "2022-03-02", "close": 0.051, "volume": 22985.0}, {"date": "2022-03-03", "close": 0.055, "volume": 739289.0}, {"date": "2022-03-04", "close": 0.056, "volume": 587756.0}, {"date": "2022-03-07", "close": 0.055, "volume": 73408.0}, {"date": "2022-03-08", "close": 0.055, "volume": 8776.0}, {"date": "2022-03-09", "close": 0.055, "volume": 31363.0}, {"date": "2022-03-10", "close": 0.055, "volume": 76037.0}, {"date": "2022-03-11", "close": 0.055, "volume": 42349.0}, {"date": "2022-03-14", "close": 0.056, "volume": 497394.0}, {"date": "2022-03-15", "close": 0.056, "volume": 50991.0}, {"date": "2022-03-16", "close": 0.056, "volume": 258277.0}, {"date": "2022-03-17", "close": 0.056, "volume": 14768.0}, {"date": "2022-03-18", "close": 0.057, "volume": 186599.0}, {"date": "2022-03-21", "close": 0.062, "volume": 69129.0}, {"date": "2022-03-22", "close": 0.062, "volume": 1669240.0}, {"date": "2022-03-23", "close": 0.061, "volume": 612343.0}, {"date": "2022-03-24", "close": 0.06, "volume": 22053.0}, {"date": "2022-03-25", "close": 0.061, "volume": 372169.0}, {"date": "2022-03-28", "close": 0.062, "volume": 44431.0}, {"date": "2022-03-29", "close": 0.06, "volume": 91802.0}, {"date": "2022-03-31", "close": 0.06, "volume": 564978.0}, {"date": "2022-04-01", "close": 0.062, "volume": 19237.0}, {"date": "2022-04-04", "close": 0.061, "volume": 47535.0}, {"date": "2022-04-05", "close": 0.061, "volume": 48640.0}, {"date": "2022-04-06", "close": 0.06, "volume": 268854.0}, {"date": "2022-04-07", "close": 0.062, "volume": 36862.0}, {"date": "2022-04-08", "close": 0.064, "volume": 34906.0}, {"date": "2022-04-11", "close": 0.062, "volume": 166812.0}, {"date": "2022-04-12", "close": 0.061, "volume": 44278.0}, {"date": "2022-04-13", "close": 0.06, "volume": 117081.0}, {"date": "2022-04-14", "close": 0.061, "volume": 349974.0}, {"date": "2022-04-19", "close": 0.064, "volume": 310483.0}, {"date": "2022-04-20", "close": 0.061, "volume": 190755.0}, {"date": "2022-04-21", "close": 0.063, "volume": 124215.0}, {"date": "2022-04-22", "close": 0.063, "volume": 149414.0}, {"date": "2022-04-26", "close": 0.063, "volume": 415662.0}, {"date": "2022-04-27", "close": 0.062, "volume": 35001.0}, {"date": "2022-04-28", "close": 0.061, "volume": 53001.0}, {"date": "2022-04-29", "close": 0.061, "volume": 279702.0}, {"date": "2022-05-02", "close": 0.061, "volume": 609247.0}, {"date": "2022-05-03", "close": 0.061, "volume": 43069.0}, {"date": "2022-05-04", "close": 0.063, "volume": 197853.0}, {"date": "2022-05-05", "close": 0.061, "volume": 89942.0}, {"date": "2022-05-06", "close": 0.061, "volume": 144653.0}, {"date": "2022-05-09", "close": 0.06, "volume": 824718.0}, {"date": "2022-05-10", "close": 0.06, "volume": 817629.0}, {"date": "2022-05-11", "close": 0.06, "volume": 73058.0}, {"date": "2022-05-12", "close": 0.06, "volume": 113573.0}, {"date": "2022-05-13", "close": 0.06, "volume": 113623.0}, {"date": "2022-05-16", "close": 0.061, "volume": 760742.0}, {"date": "2022-05-17", "close": 0.064, "volume": 184271.0}, {"date": "2022-05-18", "close": 0.061, "volume": 179218.0}, {"date": "2022-05-19", "close": 0.06, "volume": 247747.0}, {"date": "2022-05-20", "close": 0.061, "volume": 635218.0}, {"date": "2022-05-23", "close": 0.061, "volume": 123407.0}, {"date": "2022-05-24", "close": 0.063, "volume": 424978.0}, {"date": "2022-05-25", "close": 0.063, "volume": 774109.0}, {"date": "2022-05-26", "close": 0.063, "volume": 170346.0}, {"date": "2022-05-27", "close": 0.063, "volume": 928154.0}, {"date": "2022-05-30", "close": 0.063, "volume": 897940.0}, {"date": "2022-05-31", "close": 0.065, "volume": 91235.0}, {"date": "2022-06-01", "close": 0.064, "volume": 82249.0}, {"date": "2022-06-02", "close": 0.065, "volume": 553044.0}, {"date": "2022-06-03", "close": 0.064, "volume": 300682.0}, {"date": "2022-06-06", "close": 0.064, "volume": 719534.0}, {"date": "2022-06-07", "close": 0.064, "volume": 101877.0}, {"date": "2022-06-08", "close": 0.064, "volume": 47600.0}, {"date": "2022-06-09", "close": 0.064, "volume": 163242.0}, {"date": "2022-06-10", "close": 0.064, "volume": 1254527.0}, {"date": "2022-06-14", "close": 0.064, "volume": 1536127.0}, {"date": "2022-06-15", "close": 0.064, "volume": 825014.0}, {"date": "2022-06-16", "close": 0.064, "volume": 1911786.0}, {"date": "2022-06-17", "close": 0.064, "volume": 300558.0}, {"date": "2022-06-20", "close": 0.064, "volume": 174253.0}, {"date": "2022-06-21", "close": 0.064, "volume": 703998.0}, {"date": "2022-06-22", "close": 0.064, "volume": 142300.0}, {"date": "2022-06-23", "close": 0.064, "volume": 283450.0}, {"date": "2022-06-24", "close": 0.064, "volume": 208030.0}, {"date": "2022-06-27", "close": 0.064, "volume": 1337252.0}, {"date": "2022-06-28", "close": 0.065, "volume": 380246.0}, {"date": "2022-06-29", "close": 0.064, "volume": 987010.0}, {"date": "2022-06-30", "close": 0.064, "volume": 845300.0}, {"date": "2022-07-01", "close": 0.065, "volume": 176733.0}, {"date": "2022-07-04", "close": 0.065, "volume": 17430.0}, {"date": "2022-07-05", "close": 0.066, "volume": 2870074.0}, {"date": "2022-07-06", "close": 0.063, "volume": 403341.0}, {"date": "2022-07-07", "close": 0.062, "volume": 69159.0}, {"date": "2022-07-08", "close": 0.062, "volume": 155069.0}, {"date": "2022-07-11", "close": 0.062, "volume": 32450.0}, {"date": "2022-07-12", "close": 0.063, "volume": 95247.0}, {"date": "2022-07-13", "close": 0.062, "volume": 128000.0}, {"date": "2022-07-14", "close": 0.063, "volume": 307107.0}, {"date": "2022-07-18", "close": 0.063, "volume": 17044.0}, {"date": "2022-07-20", "close": 0.063, "volume": 251750.0}, {"date": "2022-07-21", "close": 0.063, "volume": 228893.0}, {"date": "2022-07-22", "close": 0.066, "volume": 399131.0}, {"date": "2022-07-25", "close": 0.068, "volume": 27033.0}, {"date": "2022-07-26", "close": 0.069, "volume": 127850.0}, {"date": "2022-07-27", "close": 0.068, "volume": 9401.0}, {"date": "2022-07-28", "close": 0.065, "volume": 387411.0}, {"date": "2022-07-29", "close": 0.065, "volume": 353243.0}, {"date": "2022-08-01", "close": 0.065, "volume": 14226.0}, {"date": "2022-08-02", "close": 0.063, "volume": 64138.0}, {"date": "2022-08-03", "close": 0.063, "volume": 24299.0}, {"date": "2022-08-04", "close": 0.062, "volume": 2000.0}, {"date": "2022-08-05", "close": 0.063, "volume": 5000.0}, {"date": "2022-08-08", "close": 0.063, "volume": 4582.0}, {"date": "2022-08-09", "close": 0.062, "volume": 133068.0}, {"date": "2022-08-10", "close": 0.062, "volume": 125177.0}, {"date": "2022-08-11", "close": 0.063, "volume": 63659.0}, {"date": "2022-08-12", "close": 0.063, "volume": 1698.0}, {"date": "2022-08-15", "close": 0.066, "volume": 163596.0}, {"date": "2022-08-16", "close": 0.065, "volume": 143767.0}, {"date": "2022-08-17", "close": 0.066, "volume": 182242.0}, {"date": "2022-08-18", "close": 0.065, "volume": 132547.0}, {"date": "2022-08-19", "close": 0.065, "volume": 26045.0}, {"date": "2022-08-22", "close": 0.065, "volume": 72017.0}, {"date": "2022-08-23", "close": 0.065, "volume": 17159.0}, {"date": "2022-08-24", "close": 0.072, "volume": 451414.0}, {"date": "2022-08-25", "close": 0.066, "volume": 220289.0}, {"date": "2022-08-26", "close": 0.066, "volume": 6216.0}, {"date": "2022-08-29", "close": 0.066, "volume": 63038.0}, {"date": "2022-08-30", "close": 0.07, "volume": 155886.0}, {"date": "2022-08-31", "close": 0.067, "volume": 98060.0}, {"date": "2022-09-01", "close": 0.067, "volume": 43045.0}, {"date": "2022-09-02", "close": 0.07, "volume": 434923.0}, {"date": "2022-09-05", "close": 0.063, "volume": 454266.0}, {"date": "2022-09-06", "close": 0.064, "volume": 11866.0}, {"date": "2022-09-07", "close": 0.065, "volume": 4171.0}, {"date": "2022-09-08", "close": 0.066, "volume": 186803.0}, {"date": "2022-09-09", "close": 0.0655, "volume": 332201.0}, {"date": "2022-09-12", "close": 0.0655, "volume": 205974.0}, {"date": "2022-09-13", "close": 0.07, "volume": 1081106.0}, {"date": "2022-09-14", "close": 0.067, "volume": 132857.0}, {"date": "2022-09-15", "close": 0.07, "volume": 126896.0}, {"date": "2022-09-16", "close": 0.067, "volume": 11700.0}, {"date": "2022-09-19", "close": 0.066, "volume": 34150.0}, {"date": "2022-09-20", "close": 0.067, "volume": 7586.0}, {"date": "2022-09-21", "close": 0.067, "volume": 32959.0}, {"date": "2022-09-23", "close": 0.067, "volume": 125902.0}, {"date": "2022-09-26", "close": 0.067, "volume": 156770.0}, {"date": "2022-09-27", "close": 0.067, "volume": 1587.0}, {"date": "2022-09-28", "close": 0.067, "volume": 24268.0}, {"date": "2022-09-29", "close": 0.068, "volume": 305157.0}, {"date": "2022-10-03", "close": 0.069, "volume": 63768.0}, {"date": "2022-10-04", "close": 0.067, "volume": 46500.0}, {"date": "2022-10-06", "close": 0.068, "volume": 475346.0}, {"date": "2022-10-07", "close": 0.069, "volume": 39120.0}, {"date": "2022-10-10", "close": 0.071, "volume": 374059.0}, {"date": "2022-10-11", "close": 0.071, "volume": 160953.0}, {"date": "2022-10-12", "close": 0.07, "volume": 153271.0}, {"date": "2022-10-13", "close": 0.07, "volume": 41983.0}, {"date": "2022-10-14", "close": 0.07, "volume": 248549.0}, {"date": "2022-10-17", "close": 0.069, "volume": 198159.0}, {"date": "2022-10-18", "close": 0.069, "volume": 85577.0}, {"date": "2022-10-19", "close": 0.07, "volume": 12250.0}, {"date": "2022-10-20", "close": 0.07, "volume": 24000.0}, {"date": "2022-10-21", "close": 0.069, "volume": 37471.0}, {"date": "2022-10-24", "close": 0.069, "volume": 32968.0}, {"date": "2022-10-25", "close": 0.069, "volume": 49656.0}, {"date": "2022-10-27", "close": 0.071, "volume": 24519.0}, {"date": "2022-10-28", "close": 0.07, "volume": 13178.0}, {"date": "2022-10-31", "close": 0.0695, "volume": 84425.0}, {"date": "2022-11-01", "close": 0.071, "volume": 38182.0}, {"date": "2022-11-02", "close": 0.07, "volume": 15000.0}, {"date": "2022-11-03", "close": 0.07, "volume": 314300.0}, {"date": "2022-11-04", "close": 0.07, "volume": 466146.0}, {"date": "2022-11-07", "close": 0.069, "volume": 493917.0}, {"date": "2022-11-08", "close": 0.072, "volume": 104679.0}, {"date": "2022-11-09", "close": 0.072, "volume": 73513.0}, {"date": "2022-11-10", "close": 0.07, "volume": 34303.0}, {"date": "2022-11-11", "close": 0.07, "volume": 139.0}, {"date": "2022-11-14", "close": 0.07, "volume": 234427.0}, {"date": "2022-11-15", "close": 0.07, "volume": 5190.0}, {"date": "2022-11-16", "close": 0.07, "volume": 213314.0}, {"date": "2022-11-17", "close": 0.07, "volume": 25510.0}, {"date": "2022-11-18", "close": 0.07, "volume": 37886.0}, {"date": "2022-11-21", "close": 0.07, "volume": 43034.0}, {"date": "2022-11-22", "close": 0.07, "volume": 83375.0}, {"date": "2022-11-23", "close": 0.07, "volume": 261250.0}, {"date": "2022-11-24", "close": 0.07, "volume": 147378.0}, {"date": "2022-11-25", "close": 0.07, "volume": 24888.0}, {"date": "2022-11-28", "close": 0.07, "volume": 116154.0}, {"date": "2022-11-29", "close": 0.07, "volume": 181409.0}, {"date": "2022-11-30", "close": 0.07, "volume": 115850.0}, {"date": "2022-12-01", "close": 0.07, "volume": 114982.0}, {"date": "2022-12-02", "close": 0.07, "volume": 23622.0}, {"date": "2022-12-05", "close": 0.07, "volume": 159391.0}, {"date": "2022-12-06", "close": 0.07, "volume": 31701.0}, {"date": "2022-12-07", "close": 0.07, "volume": 50836.0}, {"date": "2022-12-08", "close": 0.07, "volume": 19907.0}, {"date": "2022-12-09", "close": 0.071, "volume": 76395.0}, {"date": "2022-12-12", "close": 0.07, "volume": 499664.0}, {"date": "2022-12-13", "close": 0.072, "volume": 1027723.0}, {"date": "2022-12-14", "close": 0.073, "volume": 71000.0}, {"date": "2022-12-15", "close": 0.071, "volume": 33886.0}, {"date": "2022-12-16", "close": 0.07, "volume": 286076.0}, {"date": "2022-12-19", "close": 0.07, "volume": 44034.0}, {"date": "2022-12-20", "close": 0.07, "volume": 2157495.0}, {"date": "2022-12-21", "close": 0.07, "volume": 69341.0}, {"date": "2022-12-22", "close": 0.07, "volume": 33375.0}, {"date": "2022-12-23", "close": 0.07, "volume": 41500.0}, {"date": "2022-12-28", "close": 0.07, "volume": 30625.0}, {"date": "2022-12-29", "close": 0.07, "volume": 65951.0}, {"date": "2022-12-30", "close": 0.07, "volume": 410810.0}, {"date": "2023-01-03", "close": 0.07, "volume": 1028970.0}, {"date": "2023-01-04", "close": 0.07, "volume": 263910.0}, {"date": "2023-01-05", "close": 0.071, "volume": 35885.0}, {"date": "2023-01-06", "close": 0.07, "volume": 8772.0}, {"date": "2023-01-09", "close": 0.07, "volume": 20726.0}, {"date": "2023-01-10", "close": 0.07, "volume": 248578.0}, {"date": "2023-01-11", "close": 0.07, "volume": 149058.0}, {"date": "2023-01-12", "close": 0.071, "volume": 1402.0}, {"date": "2023-01-13", "close": 0.071, "volume": 7100.0}, {"date": "2023-01-16", "close": 0.07, "volume": 319861.0}, {"date": "2023-01-17", "close": 0.07, "volume": 145901.0}, {"date": "2023-01-18", "close": 0.07, "volume": 387443.0}, {"date": "2023-01-19", "close": 0.07, "volume": 210107.0}, {"date": "2023-01-20", "close": 0.07, "volume": 111000.0}, {"date": "2023-01-23", "close": 0.071, "volume": 117565.0}, {"date": "2023-01-24", "close": 0.07, "volume": 25271.0}, {"date": "2023-01-25", "close": 0.07, "volume": 209999.0}, {"date": "2023-01-27", "close": 0.07, "volume": 48903.0}, {"date": "2023-01-30", "close": 0.07, "volume": 51599.0}, {"date": "2023-01-31", "close": 0.07, "volume": 39667.0}, {"date": "2023-02-01", "close": 0.07, "volume": 78193.0}, {"date": "2023-02-02", "close": 0.07, "volume": 62133.0}, {"date": "2023-02-03", "close": 0.07, "volume": 248640.0}, {"date": "2023-02-06", "close": 0.07, "volume": 7250.0}, {"date": "2023-02-07", "close": 0.07, "volume": 909328.0}, {"date": "2023-02-08", "close": 0.07, "volume": 35703.0}, {"date": "2023-02-09", "close": 0.07, "volume": 32779.0}, {"date": "2023-02-10", "close": 0.07, "volume": 984425.0}, {"date": "2023-02-13", "close": 0.07, "volume": 67600.0}, {"date": "2023-02-14", "close": 0.07, "volume": 39999.0}, {"date": "2023-02-15", "close": 0.07, "volume": 200405.0}, {"date": "2023-02-16", "close": 0.071, "volume": 10001.0}, {"date": "2023-02-17", "close": 0.07, "volume": 452710.0}, {"date": "2023-02-20", "close": 0.07, "volume": 138481.0}, {"date": "2023-02-21", "close": 0.07, "volume": 30987.0}, {"date": "2023-02-22", "close": 0.07, "volume": 6000.0}, {"date": "2023-02-23", "close": 0.07, "volume": 105938.0}, {"date": "2023-02-24", "close": 0.07, "volume": 155686.0}, {"date": "2023-02-27", "close": 0.07, "volume": 130630.0}, {"date": "2023-02-28", "close": 0.07, "volume": 72117.0}, {"date": "2023-03-01", "close": 0.07, "volume": 13539.0}, {"date": "2023-03-02", "close": 0.07, "volume": 119383.0}, {"date": "2023-03-03", "close": 0.07, "volume": 236925.0}, {"date": "2023-03-06", "close": 0.07, "volume": 109315.0}, {"date": "2023-03-07", "close": 0.07, "volume": 13999.0}, {"date": "2023-03-08", "close": 0.07, "volume": 26530.0}, {"date": "2023-03-09", "close": 0.07, "volume": 92965.0}, {"date": "2023-03-10", "close": 0.07, "volume": 403733.0}, {"date": "2023-03-13", "close": 0.066, "volume": 32000.0}, {"date": "2023-03-14", "close": 0.065, "volume": 148126.0}, {"date": "2023-03-15", "close": 0.065, "volume": 38572.0}, {"date": "2023-03-16", "close": 0.065, "volume": 25100.0}, {"date": "2023-03-17", "close": 0.065, "volume": 58020.0}, {"date": "2023-03-20", "close": 0.065, "volume": 312716.0}, {"date": "2023-03-21", "close": 0.068, "volume": 65093.0}, {"date": "2023-03-22", "close": 0.068, "volume": 12719.0}, {"date": "2023-03-23", "close": 0.069, "volume": 196821.0}, {"date": "2023-03-24", "close": 0.069, "volume": 31505.0}, {"date": "2023-03-27", "close": 0.066, "volume": 166773.0}, {"date": "2023-03-28", "close": 0.066, "volume": 8474.0}, {"date": "2023-03-29", "close": 0.066, "volume": 58696.0}, {"date": "2023-03-30", "close": 0.066, "volume": 61943.0}, {"date": "2023-03-31", "close": 0.066, "volume": 64379.0}, {"date": "2023-04-03", "close": 0.066, "volume": 30055.0}, {"date": "2023-04-04", "close": 0.065, "volume": 122500.0}, {"date": "2023-04-05", "close": 0.061, "volume": 32980.0}, {"date": "2023-04-06", "close": 0.061, "volume": 16832.0}, {"date": "2023-04-11", "close": 0.059, "volume": 233295.0}, {"date": "2023-04-12", "close": 0.056, "volume": 72584.0}, {"date": "2023-04-13", "close": 0.056, "volume": 74285.0}, {"date": "2023-04-14", "close": 0.053, "volume": 8244.0}, {"date": "2023-04-17", "close": 0.052, "volume": 167046.0}, {"date": "2023-04-18", "close": 0.05, "volume": 84948.0}, {"date": "2023-04-19", "close": 0.05, "volume": 66589.0}, {"date": "2023-04-20", "close": 0.05, "volume": 222605.0}, {"date": "2023-04-21", "close": 0.05, "volume": 217242.0}, {"date": "2023-04-24", "close": 0.051, "volume": 29750.0}, {"date": "2023-04-26", "close": 0.051, "volume": 38100.0}, {"date": "2023-04-27", "close": 0.057, "volume": 587046.0}, {"date": "2023-04-28", "close": 0.055, "volume": 225766.0}, {"date": "2023-05-01", "close": 0.06, "volume": 165911.0}, {"date": "2023-05-02", "close": 0.06, "volume": 120370.0}, {"date": "2023-05-03", "close": 0.06, "volume": 15037.0}, {"date": "2023-05-04", "close": 0.06, "volume": 37085.0}, {"date": "2023-05-05", "close": 0.058, "volume": 119698.0}, {"date": "2023-05-08", "close": 0.058, "volume": 39340.0}, {"date": "2023-05-09", "close": 0.059, "volume": 77565.0}, {"date": "2023-05-10", "close": 0.06, "volume": 116482.0}, {"date": "2023-05-11", "close": 0.063, "volume": 78074.0}, {"date": "2023-05-12", "close": 0.06, "volume": 57042.0}, {"date": "2023-05-15", "close": 0.06, "volume": 22543.0}, {"date": "2023-05-16", "close": 0.06, "volume": 239380.0}, {"date": "2023-05-17", "close": 0.06, "volume": 124336.0}, {"date": "2023-05-18", "close": 0.06, "volume": 167251.0}, {"date": "2023-05-19", "close": 0.058, "volume": 49569.0}, {"date": "2023-05-22", "close": 0.058, "volume": 146981.0}, {"date": "2023-05-23", "close": 0.057, "volume": 100949.0}, {"date": "2023-05-24", "close": 0.058, "volume": 100000.0}, {"date": "2023-05-25", "close": 0.058, "volume": 10000.0}, {"date": "2023-05-26", "close": 0.057, "volume": 32455.0}, {"date": "2023-05-29", "close": 0.054, "volume": 91570.0}, {"date": "2023-05-30", "close": 0.056, "volume": 154362.0}, {"date": "2023-05-31", "close": 0.057, "volume": 58310.0}, {"date": "2023-06-01", "close": 0.049, "volume": 148257.0}, {"date": "2023-06-02", "close": 0.048, "volume": 114781.0}, {"date": "2023-06-05", "close": 0.054, "volume": 7000.0}, {"date": "2023-06-06", "close": 0.05, "volume": 209028.0}, {"date": "2023-06-07", "close": 0.047, "volume": 137687.0}, {"date": "2023-06-08", "close": 0.049, "volume": 116002.0}, {"date": "2023-06-09", "close": 0.046, "volume": 204468.0}, {"date": "2023-06-13", "close": 0.048, "volume": 392763.0}, {"date": "2023-06-14", "close": 0.048, "volume": 80284.0}, {"date": "2023-06-15", "close": 0.05, "volume": 140903.0}, {"date": "2023-06-16", "close": 0.051, "volume": 267547.0}, {"date": "2023-06-19", "close": 0.051, "volume": 231863.0}, {"date": "2023-06-20", "close": 0.05, "volume": 28569.0}, {"date": "2023-06-21", "close": 0.046, "volume": 120000.0}, {"date": "2023-06-22", "close": 0.047, "volume": 19500.0}, {"date": "2023-06-23", "close": 0.047, "volume": 60159.0}, {"date": "2023-06-26", "close": 0.046, "volume": 40259.0}, {"date": "2023-06-27", "close": 0.042, "volume": 784863.0}, {"date": "2023-06-28", "close": 0.04, "volume": 479053.0}, {"date": "2023-06-29", "close": 0.041, "volume": 360378.0}, {"date": "2023-06-30", "close": 0.042, "volume": 70000.0}, {"date": "2023-07-03", "close": 0.042, "volume": 145651.0}, {"date": "2023-07-04", "close": 0.042, "volume": 426685.0}, {"date": "2023-07-05", "close": 0.041, "volume": 36100.0}, {"date": "2023-07-06", "close": 0.041, "volume": 22409.0}, {"date": "2023-07-07", "close": 0.041, "volume": 11300.0}, {"date": "2023-07-10", "close": 0.042, "volume": 34350.0}, {"date": "2023-07-11", "close": 0.041, "volume": 82000.0}, {"date": "2023-07-12", "close": 0.043, "volume": 24000.0}, {"date": "2023-07-13", "close": 0.041, "volume": 25215.0}, {"date": "2023-07-14", "close": 0.041, "volume": 75000.0}, {"date": "2023-07-17", "close": 0.043, "volume": 62000.0}, {"date": "2023-07-18", "close": 0.044, "volume": 24494.0}, {"date": "2023-07-19", "close": 0.051, "volume": 525506.0}, {"date": "2023-07-20", "close": 0.051, "volume": 134897.0}, {"date": "2023-07-21", "close": 0.05, "volume": 150020.0}, {"date": "2023-07-24", "close": 0.05, "volume": 79701.0}, {"date": "2023-07-25", "close": 0.045, "volume": 30000.0}, {"date": "2023-07-26", "close": 0.046, "volume": 19485.0}, {"date": "2023-07-27", "close": 0.045, "volume": 194605.0}, {"date": "2023-08-01", "close": 0.046, "volume": 500.0}, {"date": "2023-08-03", "close": 0.047, "volume": 1680.0}, {"date": "2023-08-04", "close": 0.049, "volume": 31008.0}, {"date": "2023-08-08", "close": 0.046, "volume": 14807.0}, {"date": "2023-08-10", "close": 0.047, "volume": 245000.0}, {"date": "2023-08-11", "close": 0.048, "volume": 151250.0}, {"date": "2023-08-14", "close": 0.047, "volume": 187000.0}, {"date": "2023-08-17", "close": 0.045, "volume": 40000.0}, {"date": "2023-08-18", "close": 0.045, "volume": 33000.0}, {"date": "2023-08-21", "close": 0.047, "volume": 79999.0}, {"date": "2023-08-22", "close": 0.045, "volume": 6243.0}, {"date": "2023-08-23", "close": 0.05, "volume": 305727.0}, {"date": "2023-08-24", "close": 0.051, "volume": 91868.0}, {"date": "2023-08-25", "close": 0.05, "volume": 38461.0}, {"date": "2023-08-28", "close": 0.051, "volume": 158850.0}, {"date": "2023-08-29", "close": 0.053, "volume": 181331.0}, {"date": "2023-08-30", "close": 0.053, "volume": 10000.0}, {"date": "2023-08-31", "close": 0.053, "volume": 371.0}, {"date": "2023-09-01", "close": 0.053, "volume": 1686.0}, {"date": "2023-09-04", "close": 0.053, "volume": 9089.0}, {"date": "2023-09-05", "close": 0.051, "volume": 159768.0}, {"date": "2023-09-07", "close": 0.054, "volume": 458227.0}, {"date": "2023-09-08", "close": 0.054, "volume": 30003.0}, {"date": "2023-09-11", "close": 0.055, "volume": 11770.0}, {"date": "2023-09-12", "close": 0.056, "volume": 37103.0}, {"date": "2023-09-13", "close": 0.055, "volume": 26428.0}, {"date": "2023-09-14", "close": 0.052, "volume": 210000.0}, {"date": "2023-09-18", "close": 0.052, "volume": 5000.0}, {"date": "2023-09-19", "close": 0.052, "volume": 28271.0}, {"date": "2023-09-20", "close": 0.052, "volume": 97372.0}, {"date": "2023-09-21", "close": 0.052, "volume": 15778.0}, {"date": "2023-09-22", "close": 0.052, "volume": 129200.0}, {"date": "2023-09-25", "close": 0.051, "volume": 16692.0}, {"date": "2023-09-26", "close": 0.051, "volume": 72500.0}, {"date": "2023-09-27", "close": 0.052, "volume": 169501.0}, {"date": "2023-09-28", "close": 0.052, "volume": 37500.0}, {"date": "2023-09-29", "close": 0.053, "volume": 50641.0}, {"date": "2023-10-03", "close": 0.052, "volume": 35000.0}, {"date": "2023-10-04", "close": 0.052, "volume": 25000.0}, {"date": "2023-10-05", "close": 0.052, "volume": 76171.0}, {"date": "2023-10-06", "close": 0.053, "volume": 193669.0}, {"date": "2023-10-09", "close": 0.051, "volume": 49623.0}, {"date": "2023-10-10", "close": 0.051, "volume": 10000.0}, {"date": "2023-10-12", "close": 0.05, "volume": 598661.0}, {"date": "2023-10-13", "close": 0.05, "volume": 10000.0}, {"date": "2023-10-16", "close": 0.05, "volume": 10000.0}, {"date": "2023-10-17", "close": 0.051, "volume": 10000.0}, {"date": "2023-10-18", "close": 0.051, "volume": 19230.0}, {"date": "2023-10-19", "close": 0.055, "volume": 26800.0}, {"date": "2023-10-20", "close": 0.055, "volume": 2545.0}, {"date": "2023-10-23", "close": 0.051, "volume": 22420.0}, {"date": "2023-10-24", "close": 0.051, "volume": 11970.0}, {"date": "2023-10-25", "close": 0.052, "volume": 10000.0}, {"date": "2023-10-26", "close": 0.051, "volume": 38466.0}, {"date": "2023-10-27", "close": 0.051, "volume": 250000.0}, {"date": "2023-10-30", "close": 0.051, "volume": 79936.0}, {"date": "2023-10-31", "close": 0.058, "volume": 294493.0}, {"date": "2023-11-03", "close": 0.053, "volume": 47500.0}, {"date": "2023-11-06", "close": 0.053, "volume": 127173.0}, {"date": "2023-11-07", "close": 0.051, "volume": 7246.0}, {"date": "2023-11-08", "close": 0.051, "volume": 3000.0}, {"date": "2023-11-09", "close": 0.051, "volume": 73633.0}, {"date": "2023-11-13", "close": 0.051, "volume": 363435.0}, {"date": "2023-11-14", "close": 0.052, "volume": 12047.0}, {"date": "2023-11-15", "close": 0.051, "volume": 58500.0}, {"date": "2023-11-16", "close": 0.052, "volume": 166250.0}, {"date": "2023-11-20", "close": 0.053, "volume": 95952.0}, {"date": "2023-11-21", "close": 0.053, "volume": 26488.0}, {"date": "2023-11-22", "close": 0.055, "volume": 39412.0}, {"date": "2023-11-23", "close": 0.055, "volume": 52921.0}, {"date": "2023-11-24", "close": 0.055, "volume": 701.0}, {"date": "2023-11-28", "close": 0.052, "volume": 37500.0}, {"date": "2023-12-01", "close": 0.052, "volume": 4250.0}, {"date": "2023-12-04", "close": 0.051, "volume": 238833.0}, {"date": "2023-12-05", "close": 0.051, "volume": 17103.0}, {"date": "2023-12-06", "close": 0.051, "volume": 56680.0}, {"date": "2023-12-07", "close": 0.051, "volume": 10000.0}, {"date": "2023-12-08", "close": 0.051, "volume": 64000.0}, {"date": "2023-12-11", "close": 0.051, "volume": 101576.0}, {"date": "2023-12-12", "close": 0.051, "volume": 150000.0}, {"date": "2023-12-14", "close": 0.05, "volume": 1127054.0}, {"date": "2023-12-15", "close": 0.05, "volume": 18000.0}, {"date": "2023-12-18", "close": 0.05, "volume": 198134.0}, {"date": "2023-12-19", "close": 0.05, "volume": 10000.0}, {"date": "2023-12-20", "close": 0.05, "volume": 55000.0}, {"date": "2023-12-21", "close": 0.05, "volume": 1200.0}, {"date": "2023-12-22", "close": 0.051, "volume": 17026.0}, {"date": "2023-12-27", "close": 0.05, "volume": 62150.0}, {"date": "2023-12-28", "close": 0.053, "volume": 462805.0}, {"date": "2023-12-29", "close": 0.051, "volume": 86704.0}, {"date": "2024-01-03", "close": 0.05, "volume": 195208.0}, {"date": "2024-01-04", "close": 0.05, "volume": 34316.0}, {"date": "2024-01-05", "close": 0.05, "volume": 12195.0}, {"date": "2024-01-08", "close": 0.05, "volume": 240086.0}, {"date": "2024-01-09", "close": 0.05, "volume": 2000.0}, {"date": "2024-01-10", "close": 0.047, "volume": 56448.0}, {"date": "2024-01-11", "close": 0.047, "volume": 50000.0}, {"date": "2024-01-12", "close": 0.045, "volume": 66392.0}, {"date": "2024-01-15", "close": 0.045, "volume": 10000.0}, {"date": "2024-01-16", "close": 0.048, "volume": 331689.0}, {"date": "2024-01-17", "close": 0.047, "volume": 21155.0}, {"date": "2024-01-18", "close": 0.047, "volume": 25889.0}, {"date": "2024-01-19", "close": 0.046, "volume": 35000.0}, {"date": "2024-01-22", "close": 0.046, "volume": 15000.0}, {"date": "2024-01-23", "close": 0.047, "volume": 40000.0}, {"date": "2024-01-25", "close": 0.045, "volume": 254854.0}, {"date": "2024-01-30", "close": 0.049, "volume": 211539.0}, {"date": "2024-02-01", "close": 0.045, "volume": 20000.0}, {"date": "2024-02-02", "close": 0.045, "volume": 110000.0}, {"date": "2024-02-05", "close": 0.045, "volume": 132628.0}, {"date": "2024-02-06", "close": 0.045, "volume": 41310.0}, {"date": "2024-02-07", "close": 0.048, "volume": 482048.0}, {"date": "2024-02-08", "close": 0.045, "volume": 133340.0}, {"date": "2024-02-09", "close": 0.046, "volume": 58053.0}, {"date": "2024-02-14", "close": 0.047, "volume": 40000.0}, {"date": "2024-02-15", "close": 0.046, "volume": 7000.0}, {"date": "2024-02-16", "close": 0.046, "volume": 55000.0}, {"date": "2024-02-19", "close": 0.047, "volume": 6419.0}, {"date": "2024-02-20", "close": 0.047, "volume": 10000.0}, {"date": "2024-02-22", "close": 0.046, "volume": 22295.0}, {"date": "2024-02-23", "close": 0.046, "volume": 340037.0}, {"date": "2024-02-26", "close": 0.046, "volume": 19446.0}, {"date": "2024-02-28", "close": 0.04, "volume": 264000.0}, {"date": "2024-02-29", "close": 0.046, "volume": 544733.0}, {"date": "2024-03-01", "close": 0.046, "volume": 72395.0}, {"date": "2024-03-04", "close": 0.046, "volume": 5400.0}, {"date": "2024-03-05", "close": 0.046, "volume": 67259.0}, {"date": "2024-03-07", "close": 0.046, "volume": 23000.0}, {"date": "2024-03-08", "close": 0.046, "volume": 98712.0}, {"date": "2024-03-11", "close": 0.046, "volume": 107088.0}, {"date": "2024-03-12", "close": 0.046, "volume": 136111.0}, {"date": "2024-03-13", "close": 0.047, "volume": 231290.0}, {"date": "2024-03-14", "close": 0.046, "volume": 37980.0}, {"date": "2024-03-15", "close": 0.046, "volume": 100900.0}, {"date": "2024-03-18", "close": 0.046, "volume": 1190.0}, {"date": "2024-03-21", "close": 0.046, "volume": 128000.0}, {"date": "2024-03-22", "close": 0.046, "volume": 65393.0}, {"date": "2024-03-25", "close": 0.049, "volume": 103132.0}, {"date": "2024-03-26", "close": 0.046, "volume": 89077.0}, {"date": "2024-03-27", "close": 0.049, "volume": 94254.0}, {"date": "2024-03-28", "close": 0.049, "volume": 181714.0}, {"date": "2024-04-02", "close": 0.046, "volume": 90000.0}, {"date": "2024-04-04", "close": 0.046, "volume": 265325.0}, {"date": "2024-04-05", "close": 0.046, "volume": 150634.0}, {"date": "2024-04-08", "close": 0.046, "volume": 20000.0}, {"date": "2024-04-10", "close": 0.046, "volume": 109130.0}, {"date": "2024-04-11", "close": 0.046, "volume": 25000.0}, {"date": "2024-04-12", "close": 0.046, "volume": 39305.0}, {"date": "2024-04-15", "close": 0.046, "volume": 16500.0}, {"date": "2024-04-16", "close": 0.047, "volume": 31914.0}, {"date": "2024-04-17", "close": 0.046, "volume": 55930.0}, {"date": "2024-04-22", "close": 0.046, "volume": 862000.0}, {"date": "2024-04-23", "close": 0.046, "volume": 69001.0}, {"date": "2024-04-24", "close": 0.046, "volume": 121158.0}, {"date": "2024-04-26", "close": 0.046, "volume": 135242.0}, {"date": "2024-04-29", "close": 0.046, "volume": 52954.0}, {"date": "2024-04-30", "close": 0.046, "volume": 82419.0}, {"date": "2024-05-01", "close": 0.046, "volume": 17700.0}, {"date": "2024-05-02", "close": 0.045, "volume": 17699.0}, {"date": "2024-05-03", "close": 0.049, "volume": 61251.0}, {"date": "2024-05-07", "close": 0.047, "volume": 150681.0}, {"date": "2024-05-08", "close": 0.047, "volume": 801035.0}, {"date": "2024-05-10", "close": 0.046, "volume": 5000.0}, {"date": "2024-05-13", "close": 0.047, "volume": 17801.0}, {"date": "2024-05-14", "close": 0.047, "volume": 31699.0}, {"date": "2024-05-15", "close": 0.049, "volume": 13297.0}, {"date": "2024-05-16", "close": 0.046, "volume": 88823.0}, {"date": "2024-05-20", "close": 0.046, "volume": 134475.0}, {"date": "2024-05-22", "close": 0.046, "volume": 51547.0}, {"date": "2024-05-23", "close": 0.046, "volume": 5.0}, {"date": "2024-05-27", "close": 0.046, "volume": 143997.0}, {"date": "2024-05-28", "close": 0.046, "volume": 145125.0}, {"date": "2024-05-30", "close": 0.046, "volume": 57150.0}, {"date": "2024-05-31", "close": 0.046, "volume": 86667.0}, {"date": "2024-06-03", "close": 0.047, "volume": 75000.0}, {"date": "2024-06-04", "close": 0.047, "volume": 1500.0}, {"date": "2024-06-05", "close": 0.046, "volume": 123550.0}, {"date": "2024-06-06", "close": 0.046, "volume": 44500.0}, {"date": "2024-06-07", "close": 0.046, "volume": 293500.0}, {"date": "2024-06-11", "close": 0.046, "volume": 62100.0}, {"date": "2024-06-12", "close": 0.046, "volume": 79704.0}, {"date": "2024-06-13", "close": 0.046, "volume": 15000.0}, {"date": "2024-06-14", "close": 0.046, "volume": 455167.0}, {"date": "2024-06-17", "close": 0.046, "volume": 400521.0}, {"date": "2024-06-18", "close": 0.046, "volume": 31111.0}, {"date": "2024-06-19", "close": 0.046, "volume": 372855.0}, {"date": "2024-06-20", "close": 0.046, "volume": 453014.0}, {"date": "2024-06-21", "close": 0.046, "volume": 95974.0}, {"date": "2024-06-24", "close": 0.046, "volume": 198814.0}, {"date": "2024-06-25", "close": 0.046, "volume": 330125.0}, {"date": "2024-06-26", "close": 0.046, "volume": 200250.0}, {"date": "2024-06-27", "close": 0.046, "volume": 527365.0}, {"date": "2024-06-28", "close": 0.046, "volume": 446849.0}, {"date": "2024-07-01", "close": 0.046, "volume": 150000.0}, {"date": "2024-07-02", "close": 0.046, "volume": 60000.0}, {"date": "2024-07-03", "close": 0.045, "volume": 192617.0}, {"date": "2024-07-04", "close": 0.045, "volume": 27500.0}, {"date": "2024-07-05", "close": 0.044, "volume": 627817.0}, {"date": "2024-07-08", "close": 0.044, "volume": 70957.0}, {"date": "2024-07-09", "close": 0.043, "volume": 578148.0}, {"date": "2024-07-10", "close": 0.042, "volume": 166892.0}, {"date": "2024-07-12", "close": 0.0435, "volume": 113171.0}, {"date": "2024-07-15", "close": 0.043, "volume": 189000.0}, {"date": "2024-07-16", "close": 0.043, "volume": 2424663.0}, {"date": "2024-07-17", "close": 0.042, "volume": 33817.0}, {"date": "2024-07-22", "close": 0.041, "volume": 127779.0}, {"date": "2024-07-23", "close": 0.041, "volume": 15840.0}, {"date": "2024-07-24", "close": 0.041, "volume": 40303.0}, {"date": "2024-07-25", "close": 0.042, "volume": 13000.0}, {"date": "2024-07-29", "close": 0.043, "volume": 62465.0}, {"date": "2024-07-31", "close": 0.042, "volume": 86889.0}, {"date": "2024-08-01", "close": 0.043, "volume": 26516.0}, {"date": "2024-08-05", "close": 0.042, "volume": 131484.0}, {"date": "2024-08-06", "close": 0.039, "volume": 149744.0}, {"date": "2024-08-07", "close": 0.04, "volume": 1341.0}, {"date": "2024-08-08", "close": 0.042, "volume": 14285.0}, {"date": "2024-08-12", "close": 0.042, "volume": 12000.0}, {"date": "2024-08-14", "close": 0.044, "volume": 45454.0}, {"date": "2024-08-15", "close": 0.045, "volume": 24831.0}, {"date": "2024-08-16", "close": 0.04, "volume": 13897.0}, {"date": "2024-08-20", "close": 0.04, "volume": 24077.0}, {"date": "2024-08-23", "close": 0.04, "volume": 60000.0}, {"date": "2024-08-26", "close": 0.04, "volume": 52400.0}, {"date": "2024-08-28", "close": 0.04, "volume": 26961.0}, {"date": "2024-08-29", "close": 0.041, "volume": 45462.0}, {"date": "2024-08-30", "close": 0.039, "volume": 64329.0}, {"date": "2024-09-02", "close": 0.042, "volume": 1126638.0}, {"date": "2024-09-04", "close": 0.041, "volume": 10000.0}, {"date": "2024-09-05", "close": 0.04, "volume": 221107.0}, {"date": "2024-09-06", "close": 0.04, "volume": 430739.0}, {"date": "2024-09-09", "close": 0.04, "volume": 476387.0}, {"date": "2024-09-10", "close": 0.04, "volume": 302000.0}, {"date": "2024-09-12", "close": 0.04, "volume": 220000.0}, {"date": "2024-09-13", "close": 0.04, "volume": 35051.0}, {"date": "2024-09-16", "close": 0.041, "volume": 92111.0}, {"date": "2024-09-17", "close": 0.04, "volume": 13890.0}, {"date": "2024-09-18", "close": 0.04, "volume": 12500.0}, {"date": "2024-09-20", "close": 0.04, "volume": 11904.0}, {"date": "2024-09-23", "close": 0.04, "volume": 25000.0}, {"date": "2024-09-24", "close": 0.05, "volume": 751976.0}, {"date": "2024-09-25", "close": 0.049, "volume": 504074.0}, {"date": "2024-09-26", "close": 0.05, "volume": 198982.0}, {"date": "2024-09-27", "close": 0.052, "volume": 363139.0}, {"date": "2024-09-30", "close": 0.054, "volume": 165000.0}, {"date": "2024-10-02", "close": 0.054, "volume": 10000.0}, {"date": "2024-10-03", "close": 0.05, "volume": 215000.0}, {"date": "2024-10-04", "close": 0.051, "volume": 225000.0}, {"date": "2024-10-08", "close": 0.051, "volume": 114772.0}, {"date": "2024-10-09", "close": 0.051, "volume": 29209.0}, {"date": "2024-10-10", "close": 0.051, "volume": 10000.0}, {"date": "2024-10-11", "close": 0.051, "volume": 245998.0}, {"date": "2024-10-15", "close": 0.051, "volume": 21832.0}, {"date": "2024-10-16", "close": 0.052, "volume": 365915.0}, {"date": "2024-10-17", "close": 0.052, "volume": 122000.0}, {"date": "2024-10-18", "close": 0.052, "volume": 32000.0}, {"date": "2024-10-21", "close": 0.052, "volume": 70000.0}, {"date": "2024-10-22", "close": 0.051, "volume": 15000.0}, {"date": "2024-10-23", "close": 0.052, "volume": 128690.0}, {"date": "2024-10-24", "close": 0.052, "volume": 10204.0}, {"date": "2024-10-25", "close": 0.055, "volume": 300000.0}, {"date": "2024-10-30", "close": 0.054, "volume": 31666.0}, {"date": "2024-10-31", "close": 0.054, "volume": 127720.0}, {"date": "2024-11-01", "close": 0.052, "volume": 250614.0}, {"date": "2024-11-04", "close": 0.052, "volume": 1852.0}, {"date": "2024-11-06", "close": 0.052, "volume": 83497.0}, {"date": "2024-11-07", "close": 0.05, "volume": 1019662.0}, {"date": "2024-11-08", "close": 0.05, "volume": 68352.0}, {"date": "2024-11-11", "close": 0.05, "volume": 153095.0}, {"date": "2024-11-12", "close": 0.05, "volume": 13815.0}, {"date": "2024-11-13", "close": 0.049, "volume": 227205.0}, {"date": "2024-11-14", "close": 0.049, "volume": 210000.0}, {"date": "2024-11-15", "close": 0.05, "volume": 30750.0}, {"date": "2024-11-18", "close": 0.05, "volume": 30000.0}, {"date": "2024-11-19", "close": 0.05, "volume": 52390.0}, {"date": "2024-11-20", "close": 0.05, "volume": 10000.0}, {"date": "2024-11-21", "close": 0.05, "volume": 39675.0}, {"date": "2024-11-22", "close": 0.05, "volume": 296714.0}, {"date": "2024-11-25", "close": 0.051, "volume": 112980.0}, {"date": "2024-11-26", "close": 0.051, "volume": 19607.0}, {"date": "2024-11-27", "close": 0.051, "volume": 180318.0}, {"date": "2024-11-29", "close": 0.051, "volume": 50000.0}, {"date": "2024-12-02", "close": 0.05, "volume": 36702.0}, {"date": "2024-12-03", "close": 0.05, "volume": 100770.0}, {"date": "2024-12-04", "close": 0.05, "volume": 76500.0}, {"date": "2024-12-05", "close": 0.05, "volume": 63684.0}, {"date": "2024-12-06", "close": 0.049, "volume": 255399.0}, {"date": "2024-12-09", "close": 0.05, "volume": 51784.0}, {"date": "2024-12-10", "close": 0.049, "volume": 29040.0}, {"date": "2024-12-11", "close": 0.049, "volume": 2609.0}, {"date": "2024-12-12", "close": 0.048, "volume": 102500.0}, {"date": "2024-12-16", "close": 0.049, "volume": 207349.0}, {"date": "2024-12-18", "close": 0.046, "volume": 45400.0}, {"date": "2024-12-19", "close": 0.047, "volume": 170000.0}, {"date": "2024-12-20", "close": 0.046, "volume": 75974.0}, {"date": "2024-12-23", "close": 0.049, "volume": 64500.0}, {"date": "2024-12-24", "close": 0.049, "volume": 47862.0}, {"date": "2024-12-27", "close": 0.049, "volume": 203076.0}, {"date": "2024-12-30", "close": 0.05, "volume": 180344.0}, {"date": "2024-12-31", "close": 0.051, "volume": 395148.0}, {"date": "2025-01-03", "close": 0.052, "volume": 180962.0}, {"date": "2025-01-06", "close": 0.05, "volume": 67870.0}, {"date": "2025-01-07", "close": 0.05, "volume": 27240.0}, {"date": "2025-01-08", "close": 0.05, "volume": 53210.0}, {"date": "2025-01-09", "close": 0.05, "volume": 38350.0}, {"date": "2025-01-10", "close": 0.05, "volume": 36260.0}, {"date": "2025-01-13", "close": 0.051, "volume": 57419.0}, {"date": "2025-01-14", "close": 0.051, "volume": 10000.0}, {"date": "2025-01-15", "close": 0.051, "volume": 10000.0}, {"date": "2025-01-16", "close": 0.051, "volume": 27000.0}, {"date": "2025-01-20", "close": 0.051, "volume": 154108.0}, {"date": "2025-01-21", "close": 0.051, "volume": 44800.0}, {"date": "2025-01-23", "close": 0.052, "volume": 147006.0}, {"date": "2025-01-24", "close": 0.052, "volume": 25367.0}, {"date": "2025-01-28", "close": 0.052, "volume": 308581.0}, {"date": "2025-01-29", "close": 0.052, "volume": 59160.0}, {"date": "2025-01-30", "close": 0.051, "volume": 45982.0}, {"date": "2025-01-31", "close": 0.051, "volume": 393418.0}, {"date": "2025-02-03", "close": 0.051, "volume": 113630.0}, {"date": "2025-02-05", "close": 0.051, "volume": 110000.0}, {"date": "2025-02-06", "close": 0.051, "volume": 19000.0}, {"date": "2025-02-07", "close": 0.051, "volume": 65135.0}, {"date": "2025-02-10", "close": 0.05, "volume": 16000.0}, {"date": "2025-02-11", "close": 0.05, "volume": 427536.0}, {"date": "2025-02-12", "close": 0.05, "volume": 53076.0}, {"date": "2025-02-17", "close": 0.05, "volume": 32198.0}, {"date": "2025-02-18", "close": 0.05, "volume": 31000.0}, {"date": "2025-02-19", "close": 0.05, "volume": 27189.0}, {"date": "2025-02-20", "close": 0.05, "volume": 21811.0}, {"date": "2025-02-21", "close": 0.05, "volume": 180500.0}, {"date": "2025-02-24", "close": 0.051, "volume": 94500.0}, {"date": "2025-02-25", "close": 0.051, "volume": 34648.0}, {"date": "2025-02-26", "close": 0.051, "volume": 113725.0}, {"date": "2025-02-27", "close": 0.051, "volume": 19663.0}, {"date": "2025-02-28", "close": 0.05, "volume": 242626.0}, {"date": "2025-03-03", "close": 0.05, "volume": 73744.0}, {"date": "2025-03-04", "close": 0.049, "volume": 113836.0}, {"date": "2025-03-06", "close": 0.05, "volume": 181849.0}, {"date": "2025-03-07", "close": 0.05, "volume": 10000.0}, {"date": "2025-03-10", "close": 0.05, "volume": 125333.0}, {"date": "2025-03-11", "close": 0.049, "volume": 131816.0}, {"date": "2025-03-12", "close": 0.049, "volume": 12000.0}, {"date": "2025-03-13", "close": 0.051, "volume": 432993.0}, {"date": "2025-03-14", "close": 0.051, "volume": 33888.0}, {"date": "2025-03-18", "close": 0.048, "volume": 53611.0}, {"date": "2025-03-19", "close": 0.051, "volume": 135246.0}, {"date": "2025-03-20", "close": 0.051, "volume": 124213.0}, {"date": "2025-03-21", "close": 0.051, "volume": 70541.0}, {"date": "2025-03-24", "close": 0.051, "volume": 62227.0}, {"date": "2025-03-25", "close": 0.046, "volume": 29000.0}, {"date": "2025-03-26", "close": 0.051, "volume": 181978.0}, {"date": "2025-03-27", "close": 0.051, "volume": 189781.0}, {"date": "2025-03-31", "close": 0.05, "volume": 66250.0}, {"date": "2025-04-03", "close": 0.045, "volume": 10000.0}, {"date": "2025-04-04", "close": 0.045, "volume": 38155.0}, {"date": "2025-04-07", "close": 0.042, "volume": 236481.0}, {"date": "2025-04-09", "close": 0.044, "volume": 10000.0}, {"date": "2025-04-10", "close": 0.042, "volume": 40000.0}, {"date": "2025-04-11", "close": 0.043, "volume": 83372.0}, {"date": "2025-04-14", "close": 0.045, "volume": 135514.0}, {"date": "2025-04-15", "close": 0.043, "volume": 10000.0}, {"date": "2025-04-16", "close": 0.044, "volume": 19827.0}, {"date": "2025-04-17", "close": 0.044, "volume": 62631.0}, {"date": "2025-04-22", "close": 0.045, "volume": 48400.0}, {"date": "2025-04-23", "close": 0.045, "volume": 31888.0}, {"date": "2025-04-24", "close": 0.046, "volume": 27000.0}, {"date": "2025-04-28", "close": 0.046, "volume": 178743.0}, {"date": "2025-04-29", "close": 0.048, "volume": 102466.0}, {"date": "2025-04-30", "close": 0.048, "volume": 347588.0}, {"date": "2025-05-01", "close": 0.048, "volume": 24466.0}, {"date": "2025-05-02", "close": 0.049, "volume": 13000.0}, {"date": "2025-05-06", "close": 0.044, "volume": 75581.0}, {"date": "2025-05-07", "close": 0.045, "volume": 60466.0}, {"date": "2025-05-08", "close": 0.044, "volume": 51883.0}, {"date": "2025-05-12", "close": 0.045, "volume": 39000.0}, {"date": "2025-05-13", "close": 0.048, "volume": 90782.0}, {"date": "2025-05-14", "close": 0.047, "volume": 270854.0}, {"date": "2025-05-15", "close": 0.049, "volume": 301146.0}, {"date": "2025-05-16", "close": 0.048, "volume": 28001.0}, {"date": "2025-05-19", "close": 0.048, "volume": 22142.0}, {"date": "2025-05-20", "close": 0.048, "volume": 169740.0}, {"date": "2025-05-21", "close": 0.049, "volume": 104761.0}, {"date": "2025-05-22", "close": 0.049, "volume": 177965.0}, {"date": "2025-05-23", "close": 0.047, "volume": 90153.0}, {"date": "2025-05-26", "close": 0.051, "volume": 402019.0}, {"date": "2025-05-27", "close": 0.047, "volume": 45685.0}, {"date": "2025-05-28", "close": 0.047, "volume": 44601.0}, {"date": "2025-05-29", "close": 0.043, "volume": 60552.0}, {"date": "2025-06-02", "close": 0.044, "volume": 41925.0}, {"date": "2025-06-04", "close": 0.045, "volume": 15000.0}, {"date": "2025-06-05", "close": 0.044, "volume": 452696.0}, {"date": "2025-06-06", "close": 0.044, "volume": 20000.0}, {"date": "2025-06-10", "close": 0.044, "volume": 130000.0}, {"date": "2025-06-11", "close": 0.043, "volume": 79870.0}, {"date": "2025-06-12", "close": 0.043, "volume": 203883.0}, {"date": "2025-06-13", "close": 0.047, "volume": 139988.0}, {"date": "2025-06-16", "close": 0.046, "volume": 42777.0}, {"date": "2025-06-17", "close": 0.048, "volume": 6795.0}, {"date": "2025-06-18", "close": 0.046, "volume": 251160.0}, {"date": "2025-06-19", "close": 0.046, "volume": 183008.0}, {"date": "2025-06-20", "close": 0.043, "volume": 106030.0}, {"date": "2025-06-23", "close": 0.041, "volume": 1116894.0}, {"date": "2025-06-24", "close": 0.043, "volume": 188597.0}, {"date": "2025-06-25", "close": 0.042, "volume": 78600.0}, {"date": "2025-06-26", "close": 0.042, "volume": 229212.0}, {"date": "2025-06-27", "close": 0.046, "volume": 529235.0}, {"date": "2025-06-30", "close": 0.046, "volume": 951360.0}, {"date": "2025-07-01", "close": 0.043, "volume": 49500.0}, {"date": "2025-07-03", "close": 0.043, "volume": 79264.0}, {"date": "2025-07-04", "close": 0.043, "volume": 15500.0}, {"date": "2025-07-07", "close": 0.043, "volume": 53000.0}, {"date": "2025-07-08", "close": 0.042, "volume": 24355.0}, {"date": "2025-07-09", "close": 0.043, "volume": 557151.0}, {"date": "2025-07-10", "close": 0.045, "volume": 252500.0}, {"date": "2025-07-11", "close": 0.045, "volume": 2000.0}, {"date": "2025-07-15", "close": 0.045, "volume": 37000.0}, {"date": "2025-07-16", "close": 0.045, "volume": 25000.0}, {"date": "2025-07-18", "close": 0.047, "volume": 121934.0}, {"date": "2025-07-21", "close": 0.046, "volume": 472334.0}, {"date": "2025-07-22", "close": 0.049, "volume": 98148.0}, {"date": "2025-07-23", "close": 0.048, "volume": 223000.0}, {"date": "2025-07-24", "close": 0.048, "volume": 66666.0}, {"date": "2025-07-25", "close": 0.044, "volume": 595479.0}, {"date": "2025-07-28", "close": 0.047, "volume": 10169.0}, {"date": "2025-07-29", "close": 0.046, "volume": 15500.0}, {"date": "2025-07-30", "close": 0.046, "volume": 264310.0}, {"date": "2025-07-31", "close": 0.047, "volume": 180000.0}, {"date": "2025-08-01", "close": 0.047, "volume": 34666.0}, {"date": "2025-08-04", "close": 0.047, "volume": 40500.0}, {"date": "2025-08-05", "close": 0.047, "volume": 310759.0}, {"date": "2025-08-06", "close": 0.048, "volume": 20000.0}, {"date": "2025-08-07", "close": 0.048, "volume": 18361.0}, {"date": "2025-08-08", "close": 0.047, "volume": 78000.0}, {"date": "2025-08-11", "close": 0.047, "volume": 30905.0}, {"date": "2025-08-12", "close": 0.052, "volume": 81893.0}, {"date": "2025-08-18", "close": 0.05, "volume": 30000.0}, {"date": "2025-08-19", "close": 0.048, "volume": 163593.0}, {"date": "2025-08-21", "close": 0.048, "volume": 50000.0}, {"date": "2025-08-22", "close": 0.05, "volume": 674625.0}, {"date": "2025-08-25", "close": 0.053, "volume": 226736.0}, {"date": "2025-08-26", "close": 0.055, "volume": 152756.0}, {"date": "2025-08-28", "close": 0.054, "volume": 87813.0}, {"date": "2025-08-29", "close": 0.054, "volume": 50800.0}, {"date": "2025-09-01", "close": 0.056, "volume": 105755.0}, {"date": "2025-09-02", "close": 0.057, "volume": 42231.0}, {"date": "2025-09-03", "close": 0.058, "volume": 149275.0}, {"date": "2025-09-04", "close": 0.06, "volume": 132903.0}, {"date": "2025-09-05", "close": 0.07, "volume": 944376.0}, {"date": "2025-09-08", "close": 0.07, "volume": 62840.0}, {"date": "2025-09-09", "close": 0.071, "volume": 28637.0}, {"date": "2025-09-10", "close": 0.07, "volume": 2250.0}, {"date": "2025-09-11", "close": 0.07, "volume": 54346.0}, {"date": "2025-09-12", "close": 0.07, "volume": 134522.0}, {"date": "2025-09-15", "close": 0.071, "volume": 629078.0}, {"date": "2025-09-16", "close": 0.069, "volume": 85998.0}, {"date": "2025-09-17", "close": 0.07, "volume": 37253.0}, {"date": "2025-09-19", "close": 0.07, "volume": 153669.0}, {"date": "2025-09-22", "close": 0.07, "volume": 257606.0}, {"date": "2025-09-23", "close": 0.07, "volume": 17500.0}, {"date": "2025-09-24", "close": 0.07, "volume": 12100.0}, {"date": "2025-09-25", "close": 0.07, "volume": 149593.0}, {"date": "2025-09-26", "close": 0.07, "volume": 25000.0}, {"date": "2025-09-29", "close": 0.07, "volume": 36100.0}, {"date": "2025-09-30", "close": 0.067, "volume": 30000.0}, {"date": "2025-10-01", "close": 0.067, "volume": 145912.0}, {"date": "2025-10-02", "close": 0.067, "volume": 45629.0}, {"date": "2025-10-03", "close": 0.065, "volume": 128283.0}, {"date": "2025-10-06", "close": 0.071, "volume": 313826.0}, {"date": "2025-10-07", "close": 0.07, "volume": 151157.0}, {"date": "2025-10-08", "close": 0.07, "volume": 50000.0}, {"date": "2025-10-09", "close": 0.073, "volume": 69249.0}, {"date": "2025-10-10", "close": 0.074, "volume": 266064.0}, {"date": "2025-10-13", "close": 0.076, "volume": 34477.0}, {"date": "2025-10-14", "close": 0.075, "volume": 246332.0}, {"date": "2025-10-15", "close": 0.075, "volume": 40188.0}, {"date": "2025-10-16", "close": 0.075, "volume": 431789.0}, {"date": "2025-10-17", "close": 0.075, "volume": 196042.0}, {"date": "2025-10-20", "close": 0.075, "volume": 62568.0}, {"date": "2025-10-21", "close": 0.075, "volume": 64416.0}, {"date": "2025-10-22", "close": 0.074, "volume": 33423.0}, {"date": "2025-10-23", "close": 0.072, "volume": 48498.0}, {"date": "2025-10-24", "close": 0.072, "volume": 1339.0}, {"date": "2025-10-27", "close": 0.072, "volume": 12825.0}, {"date": "2025-10-28", "close": 0.072, "volume": 2482.0}, {"date": "2025-10-29", "close": 0.072, "volume": 57000.0}, {"date": "2025-10-30", "close": 0.069, "volume": 22175.0}, {"date": "2025-10-31", "close": 0.069, "volume": 38000.0}, {"date": "2025-11-04", "close": 0.066, "volume": 47159.0}, {"date": "2025-11-06", "close": 0.067, "volume": 27500.0}, {"date": "2025-11-07", "close": 0.066, "volume": 154000.0}, {"date": "2025-11-10", "close": 0.063, "volume": 137147.0}, {"date": "2025-11-11", "close": 0.063, "volume": 26073.0}, {"date": "2025-11-12", "close": 0.063, "volume": 32500.0}, {"date": "2025-11-13", "close": 0.063, "volume": 70000.0}, {"date": "2025-11-14", "close": 0.065, "volume": 100000.0}, {"date": "2025-11-17", "close": 0.063, "volume": 55572.0}, {"date": "2025-11-18", "close": 0.062, "volume": 9617.0}, {"date": "2025-11-20", "close": 0.061, "volume": 50000.0}, {"date": "2025-11-25", "close": 0.062, "volume": 12000.0}, {"date": "2025-11-26", "close": 0.062, "volume": 77200.0}, {"date": "2025-11-27", "close": 0.063, "volume": 13800.0}, {"date": "2025-11-28", "close": 0.064, "volume": 38987.0}, {"date": "2025-12-01", "close": 0.062, "volume": 37563.0}, {"date": "2025-12-02", "close": 0.062, "volume": 53000.0}, {"date": "2025-12-03", "close": 0.061, "volume": 14000.0}, {"date": "2025-12-04", "close": 0.061, "volume": 200000.0}, {"date": "2025-12-05", "close": 0.061, "volume": 32500.0}, {"date": "2025-12-08", "close": 0.061, "volume": 25700.0}, {"date": "2025-12-09", "close": 0.061, "volume": 220000.0}, {"date": "2025-12-10", "close": 0.062, "volume": 88455.0}, {"date": "2025-12-11", "close": 0.061, "volume": 125666.0}, {"date": "2025-12-12", "close": 0.062, "volume": 68700.0}, {"date": "2025-12-15", "close": 0.065, "volume": 259620.0}, {"date": "2025-12-16", "close": 0.065, "volume": 8000.0}, {"date": "2025-12-17", "close": 0.065, "volume": 505741.0}, {"date": "2025-12-18", "close": 0.065, "volume": 153000.0}, {"date": "2025-12-22", "close": 0.062, "volume": 137883.0}, {"date": "2025-12-23", "close": 0.061, "volume": 509700.0}, {"date": "2025-12-24", "close": 0.061, "volume": 51000.0}, {"date": "2025-12-29", "close": 0.063, "volume": 50000.0}, {"date": "2025-12-31", "close": 0.064, "volume": 87500.0}, {"date": "2026-01-02", "close": 0.061, "volume": 12100.0}, {"date": "2026-01-05", "close": 0.061, "volume": 52741.0}, {"date": "2026-01-06", "close": 0.063, "volume": 50000.0}, {"date": "2026-01-07", "close": 0.059, "volume": 117500.0}, {"date": "2026-01-08", "close": 0.06, "volume": 15526.0}, {"date": "2026-01-09", "close": 0.061, "volume": 7800.0}, {"date": "2026-01-12", "close": 0.062, "volume": 130845.0}, {"date": "2026-01-14", "close": 0.065, "volume": 221200.0}, {"date": "2026-01-15", "close": 0.065, "volume": 163700.0}, {"date": "2026-01-19", "close": 0.064, "volume": 15509.0}, {"date": "2026-01-20", "close": 0.063, "volume": 49075.0}, {"date": "2026-01-22", "close": 0.063, "volume": 23725.0}, {"date": "2026-01-27", "close": 0.061, "volume": 29000.0}, {"date": "2026-01-28", "close": 0.063, "volume": 55614.0}, {"date": "2026-01-29", "close": 0.061, "volume": 3116.0}, {"date": "2026-01-30", "close": 0.062, "volume": 55280.0}, {"date": "2026-02-02", "close": 0.061, "volume": 105000.0}, {"date": "2026-02-05", "close": 0.061, "volume": 12100.0}, {"date": "2026-02-06", "close": 0.06, "volume": 169144.0}, {"date": "2026-02-09", "close": 0.06, "volume": 5137.0}, {"date": "2026-02-10", "close": 0.056, "volume": 275000.0}, {"date": "2026-02-11", "close": 0.056, "volume": 123273.0}, {"date": "2026-02-16", "close": 0.055, "volume": 29179.0}, {"date": "2026-02-17", "close": 0.056, "volume": 9575.0}, {"date": "2026-02-19", "close": 0.059, "volume": 6000.0}, {"date": "2026-02-20", "close": 0.056, "volume": 23255.0}, {"date": "2026-02-23", "close": 0.055, "volume": 6000.0}, {"date": "2026-02-24", "close": 0.055, "volume": 10000.0}, {"date": "2026-02-25", "close": 0.055, "volume": 23544.0}, {"date": "2026-02-26", "close": 0.054, "volume": 258866.0}, {"date": "2026-02-27", "close": 0.054, "volume": 26353.0}, {"date": "2026-03-02", "close": 0.05, "volume": 524261.0}, {"date": "2026-03-03", "close": 0.05, "volume": 13453.0}, {"date": "2026-03-04", "close": 0.05, "volume": 15919.0}, {"date": "2026-03-05", "close": 0.05, "volume": 163957.0}, {"date": "2026-03-06", "close": 0.05, "volume": 80142.0}, {"date": "2026-03-10", "close": 0.05, "volume": 28444.0}, {"date": "2026-03-11", "close": 0.052, "volume": 6851.0}, {"date": "2026-03-13", "close": 0.048, "volume": 28702.0}, {"date": "2026-03-16", "close": 0.047, "volume": 203659.0}, {"date": "2026-03-17", "close": 0.046, "volume": 56256.0}, {"date": "2026-03-20", "close": 0.045, "volume": 112702.0}, {"date": "2026-03-23", "close": 0.042, "volume": 88981.0}, {"date": "2026-03-24", "close": 0.042, "volume": 11751.0}, {"date": "2026-03-26", "close": 0.046, "volume": 152350.0}, {"date": "2026-03-27", "close": 0.046, "volume": 2989.0}, {"date": "2026-03-30", "close": 0.046, "volume": 44661.0}, {"date": "2026-03-31", "close": 0.046, "volume": 41047.0}, {"date": "2026-04-01", "close": 0.044, "volume": 151932.0}, {"date": "2026-04-02", "close": 0.041, "volume": 125362.0}, {"date": "2026-04-07", "close": 0.039, "volume": 257999.0}, {"date": "2026-04-08", "close": 0.046, "volume": 903006.0}, {"date": "2026-04-10", "close": 0.046, "volume": 446840.0}, {"date": "2026-04-14", "close": 0.05, "volume": 30000.0}, {"date": "2026-04-15", "close": 0.049, "volume": 15000.0}, {"date": "2026-04-16", "close": 0.049, "volume": 93444.0}, {"date": "2026-04-17", "close": 0.049, "volume": 99616.0}, {"date": "2026-04-20", "close": 0.044, "volume": 158692.0}, {"date": "2026-04-21", "close": 0.05, "volume": 18268.0}, {"date": "2026-04-23", "close": 0.051, "volume": 153709.0}, {"date": "2026-04-27", "close": 0.051, "volume": 6262.0}, {"date": "2026-04-28", "close": 0.052, "volume": 256971.0}, {"date": "2026-04-29", "close": 0.052, "volume": 18685.0}, {"date": "2026-05-01", "close": 0.052, "volume": 22885.0}, {"date": "2026-05-05", "close": 0.052, "volume": 163740.0}, {"date": "2026-05-06", "close": 0.049, "volume": 84086.0}, {"date": "2026-05-08", "close": 0.046, "volume": 473693.0}, {"date": "2026-05-11", "close": 0.047, "volume": 19945.0}, {"date": "2026-05-12", "close": 0.051, "volume": 130055.0}, {"date": "2026-05-14", "close": 0.049, "volume": 9306.0}, {"date": "2026-05-18", "close": 0.047, "volume": 47417.0}, {"date": "2026-05-19", "close": 0.05, "volume": 136077.0}, {"date": "2026-05-20", "close": 0.05, "volume": 103942.0}, {"date": "2026-05-21", "close": 0.051, "volume": 18301.0}, {"date": "2026-05-22", "close": 0.051, "volume": 32664.0}, {"date": "2026-05-25", "close": 0.051, "volume": 309461.0}, {"date": "2026-05-26", "close": 0.052, "volume": 145412.0}, {"date": "2026-05-27", "close": 0.05, "volume": 80814.0}, {"date": "2026-05-28", "close": 0.05, "volume": 302253.0}, {"date": "2026-06-01", "close": 0.049, "volume": 351667.0}, {"date": "2026-06-02", "close": 0.059, "volume": 1284359.0}, {"date": "2026-06-03", "close": 0.059, "volume": 131825.0}, {"date": "2026-06-04", "close": 0.059, "volume": 27465.0}, {"date": "2026-06-05", "close": 0.055, "volume": 108628.0}, {"date": "2026-06-09", "close": 0.05, "volume": 134414.0}, {"date": "2026-06-11", "close": 0.051, "volume": 108074.0}, {"date": "2026-06-12", "close": 0.05, "volume": 94528.0}, {"date": "2026-06-15", "close": 0.053, "volume": 132469.0}, {"date": "2026-06-17", "close": 0.053, "volume": 119008.0}, {"date": "2026-06-18", "close": 0.053, "volume": 182950.0}, {"date": "2026-06-19", "close": 0.053, "volume": 49654.0}, {"date": "2026-06-22", "close": 0.053, "volume": 56824.0}, {"date": "2026-06-23", "close": 0.053, "volume": 5424.0}, {"date": "2026-06-24", "close": 0.051, "volume": 208252.0}, {"date": "2026-06-25", "close": 0.052, "volume": 170394.0}, {"date": "2026-06-26", "close": 0.054, "volume": 250599.0}, {"date": "2026-06-29", "close": 0.054, "volume": 172498.0}, {"date": "2026-06-30", "close": 0.054, "volume": 142419.0}, {"date": "2026-07-02", "close": 0.055, "volume": 20000.0}, {"date": "2026-07-08", "close": 0.055, "volume": 76288.0}, {"date": "2026-07-09", "close": 0.055, "volume": 10000.0}, {"date": "2026-07-13", "close": 0.05, "volume": 171652.0}, {"date": "2026-07-14", "close": 0.051, "volume": 91500.0}, {"date": "2026-07-15", "close": 0.053, "volume": 73000.0}, {"date": "2026-07-17", "close": 0.054, "volume": 523788.0}, {"date": "2026-07-20", "close": 0.054, "volume": 61000.0}, {"date": "2026-07-21", "close": 0.054, "volume": 186655.0}, {"date": "2026-07-22", "close": 0.055, "volume": 335749.0}, {"date": "2026-07-24", "close": 0.054, "volume": 256994.0}, {"date": "2026-07-27", "close": 0.051, "volume": 7300.0}, {"date": "2026-07-28", "close": 0.054, "volume": 214102.0}, {"date": "2026-07-29", "close": 0.053, "volume": 12979.0}, {"date": "2026-07-30", "close": 0.053, "volume": 183724.0}, {"date": "2026-07-31", "close": 0.054, "volume": 180607.0}, {"date": "2026-08-03", "close": 0.053, "volume": 1749.0}, {"date": "2026-08-05", "close": 0.054, "volume": 651437.0}, {"date": "2026-08-07", "close": 0.054, "volume": 34833.0}], "refreshing": true}