{"ticker": "BRN", "overview": {"name": "Brainchip Holdings Ltd", "country": "Australia", "industry": "Software & Services"}, "description": "Brainchip Holdings Ltd trades as BRN on the ASX and is registered in Australia, classified under Software & Services. Technology. Privy Trades holds 67 insider filings for the company, from November 2021 to September 2026. Across those, 10 insiders disclosed 33 open-market purchases totalling $4.54M against 4 sales totalling $1.32M. We also hold 157 ASX director and substantial-holder notices naming 20 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 28763.44, "net": -28763.44, "insiders": 1, "first_date": "2026-06-01", "last_date": "2026-06-01"}, "metrics": {"ticker": "BRN", "has_prices": true, "as_of": "2026-09-18", "last": 0.135, "prev_close": 0.125, "change": 0.010000000000000009, "change_pct": 0.08000000000000007, "session_volume": 7511344.0, "vwap_5": 0.12901228023982733, "vwap_20": 0.1328193507645972, "vwap_60": 0.1344782468650038, "vwap_250": 0.16879468389007524, "high_52w": 0.2, "low_52w": 0.115, "avg_volume_20": 3486371.8, "sessions": 400, "market_cap": {"value": 284492726.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03097230-1", "src": "ASX", "ticker": "BRN", "cik": "", "company": "Brainchip Holdings Ltd", "company_raw": "Brainchip Holdings Ltd", "who": "Peter Van Der Made", "who_key": "Peter Van Der Made", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 28763.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director trims BRN: $29K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097230", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222712}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Van Der Made", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/brn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Van Der Made", "notice_type": "3Y", "direct_shares": 156977545.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-06-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03097230-2A1675605", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hehir", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/brn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hehir", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/brn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "van der Made", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/brn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Turcinov", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-28", "source_url": "https://www.marketindex.com.au/asx/brn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Viana", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-26", "source_url": "https://www.marketindex.com.au/asx/brn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Turcinov", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-26", "source_url": "https://www.marketindex.com.au/asx/brn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Viana", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-26", "source_url": "https://www.marketindex.com.au/asx/brn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hehir", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-07", "source_url": "https://www.marketindex.com.au/asx/brn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Van Der Made", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-11", "source_url": "https://www.marketindex.com.au/asx/brn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Van Der Made", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-05", "source_url": "https://www.marketindex.com.au/asx/brn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hehir", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-05", "source_url": "https://www.marketindex.com.au/asx/brn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hehir", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/brn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Viana", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-31", "source_url": "https://www.marketindex.com.au/asx/brn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Viana", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-27", "source_url": "https://www.marketindex.com.au/asx/brn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Turcinov", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-13", "source_url": "https://www.marketindex.com.au/asx/brn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Viana", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-26", "source_url": "https://www.marketindex.com.au/asx/brn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Turcinov", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-26", "source_url": "https://www.marketindex.com.au/asx/brn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carrick", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-26", "source_url": "https://www.marketindex.com.au/asx/brn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Turcinov", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-22", "source_url": "https://www.marketindex.com.au/asx/brn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carrick", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-22", "source_url": "https://www.marketindex.com.au/asx/brn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Van Der Made", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-22", "source_url": "https://www.marketindex.com.au/asx/brn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hehir", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-22", "source_url": "https://www.marketindex.com.au/asx/brn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Viana", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-22", "source_url": "https://www.marketindex.com.au/asx/brn", "needs_ocr": 0}], "directors": [{"name": "Viana", "first_seen": "2021-06-27", "last_seen": "2025-05-26", "status": "current", "notices": 18}, {"name": "Turcinov", "first_seen": "2022-05-25", "last_seen": "2025-05-28", "status": "current", "notices": 8}, {"name": "van der Made", "first_seen": "2026-03-05", "last_seen": "2026-03-05", "status": "current", "notices": 1}, {"name": "Hehir", "first_seen": "2021-11-28", "last_seen": "2026-05-11", "status": "current", "notices": 13}, {"name": "Van Der Made", "first_seen": "2020-01-28", "last_seen": "2026-06-04", "status": "current", "notices": 12}, {"name": "Peter Van Der Made", "first_seen": "2026-06-04", "last_seen": "2026-06-04", "status": "current", "notices": 1}, {"name": "R Mitro", "first_seen": "2015-11-03", "last_seen": "2015-11-03", "status": "past", "notices": 1}, {"name": "A Osseiran", "first_seen": "2015-11-26", "last_seen": "2015-11-26", "status": "past", "notices": 1}, {"name": "S Liebeskind", "first_seen": "2018-05-01", "last_seen": "2018-05-01", "status": "past", "notices": 1}, {"name": "EL Bolto", "first_seen": "2018-05-01", "last_seen": "2018-05-01", "status": "past", "notices": 1}, {"name": "Stein", "first_seen": "2019-04-01", "last_seen": "2019-04-01", "status": "past", "notices": 1}, {"name": "Wilks", "first_seen": "2019-02-11", "last_seen": "2019-12-30", "status": "past", "notices": 2}, {"name": "Liebeskind", "first_seen": "2020-12-30", "last_seen": "2020-12-30", "status": "past", "notices": 1}, {"name": "DiNardo", "first_seen": "2018-12-21", "last_seen": "2021-03-17", "status": "past", "notices": 2}, {"name": "Steele", "first_seen": "2020-09-14", "last_seen": "2021-05-20", "status": "past", "notices": 2}, {"name": "Hernandez", "first_seen": "2022-03-06", "last_seen": "2022-03-06", "status": "past", "notices": 1}, {"name": "Viana Correction", "first_seen": "2022-09-08", "last_seen": "2022-09-08", "status": "past", "notices": 1}, {"name": "P Turcinov", "first_seen": "2023-01-03", "last_seen": "2023-01-03", "status": "past", "notices": 1}, {"name": "Van der Made", "first_seen": "2023-05-26", "last_seen": "2024-01-08", "status": "past", "notices": 2}, {"name": "Carrick", "first_seen": "2020-11-22", "last_seen": "2024-05-26", "status": "past", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Peter Van Der Made", "who_key": "Peter Van Der Made", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 28763.44, "net": -28763.44, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28763.44, "date": "2026-06-01", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097230"}], "latest": {"action": "SELL", "amount": 28763.44, "date": "2026-06-01", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097230"}}], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Appendix 4C and Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155876-2A1707230"}, {"date": "2026-10-16", "form": "Letter To Shareholders", "title": "Notice pursuant to ASX Listing Rule 3.17.1", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149409-2A1704573"}, {"date": "2026-10-16", "form": "Letter To Shareholders", "title": "Notice pursuant to ASX Listing Rule 3.17.1", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149402-2A1704571"}, {"date": "2026-10-14", "form": "Progress Report", "title": "Commercial Availability of Sequora Edge AI Processor IP", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148448-2A1704090"}, {"date": "2026-10-13", "form": "Company Administration", "title": "BrainChip to attend Semiconductor Australia 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147983-2A1703866"}], "performance": {"ticker": "BRN", "has_prices": true, "summary": {"n": 33, "avg": -0.5877585621009088, "win_rate": 0.0, "best": -0.15384615384615388, "worst": -0.9621993127147767, "as_of": "2026-11-02"}, "buys": [{"who": "Patman Philip F Jr", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer, Director", "amount": 6956.0, "date": "2026-09-09", "score": 38.3, "ref_price": 0.13, "return": -0.15384615384615388}, {"who": "Horowitz Joshua", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10436.088, "date": "2026-09-08", "score": 28.2, "ref_price": 0.13, "return": -0.15384615384615388}, {"who": "Horowitz Joshua", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4654.650000000001, "date": "2026-02-26", "score": 24.2, "ref_price": 0.14, "return": -0.21428571428571436}, {"who": "Patman Philip F Jr", "person_type": "EXEC", "person_label": "Execs", "role": "Executive VP - Finance, Director", "amount": 48175.600000000006, "date": "2025-11-24", "score": 39.2, "ref_price": 0.17, "return": -0.35294117647058826}, {"who": "GROSSMAN KENNETH S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65519.3, "date": "2025-11-24", "score": 41.1, "ref_price": 0.17, "return": -0.35294117647058826}, {"who": "Horowitz Joshua", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65519.30000000001, "date": "2025-11-24", "score": 39.4, "ref_price": 0.17, "return": -0.35294117647058826}, {"who": "Hopkins Craig Douglas", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 16500.0, "date": "2025-01-17", "score": 41.0, "ref_price": 0.345, "return": -0.6811594202898551}, {"who": "Hopkins Craig Douglas", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 24349.5, "date": "2024-08-29", "score": 43.0, "ref_price": 0.17, "return": -0.35294117647058826}, {"who": "Horowitz Joshua", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38927.3056, "date": "2024-08-23", "score": 34.8, "ref_price": 0.195, "return": -0.4358974358974359}, {"who": "SHERWOOD NED L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 81814.29000000001, "date": "2024-05-31", "score": 35.6, "ref_price": 0.245, "return": -0.5510204081632654}, {"who": "SHERWOOD NED L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 63329.23, "date": "2024-05-22", "score": 34.3, "ref_price": 0.25, "return": -0.56}, {"who": "SHERWOOD NED L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 24600.6, "date": "2024-05-08", "score": 29.4, "ref_price": 0.285, "return": -0.6140350877192983}, {"who": "SHERWOOD NED L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 105772.88, "date": "2024-04-25", "score": 37.0, "ref_price": 2.91, "return": -0.9621993127147767}, {"who": "SHERWOOD NED L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 146263.0, "date": "2024-04-22", "score": 38.8, "ref_price": 0.32, "return": -0.65625}, {"who": "SHERWOOD NED L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 237698.64, "date": "2024-04-17", "score": 41.5, "ref_price": 0.32, "return": -0.65625}, {"who": "Horowitz Joshua", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26426.690000000002, "date": "2024-03-04", "score": 32.8, "ref_price": 0.435, "return": -0.7471264367816092}, {"who": "Horowitz Joshua", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63304.43, "date": "2023-12-22", "score": 37.6, "ref_price": 0.18, "return": -0.38888888888888884}, {"who": "SHERWOOD NED L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 78755.71999999999, "date": "2023-11-29", "score": 35.5, "ref_price": 0.23, "return": -0.5217391304347826}, {"who": "SHERWOOD NED L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 76473.85, "date": "2023-11-16", "score": 35.3, "ref_price": 0.2, "return": -0.45}, {"who": "SHERWOOD NED L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 192008.69, "date": "2023-10-17", "score": 40.1, "ref_price": 0.18, "return": -0.38888888888888884}, {"who": "SHERWOOD NED L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 175413.6, "date": "2023-09-08", "score": 39.6, "ref_price": 0.3, "return": -0.6333333333333334}, {"who": "SHERWOOD NED L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 258223.34, "date": "2023-09-01", "score": 42.0, "ref_price": 0.31, "return": -0.6451612903225807}, {"who": "SHERWOOD NED L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 168085.13, "date": "2023-08-17", "score": 39.5, "ref_price": 0.335, "return": -0.6716417910447762}, {"who": "SHERWOOD NED L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 447251.16000000003, "date": "2023-05-26", "score": 45.1, "ref_price": 0.43, "return": -0.7441860465116279}, {"who": "Horowitz Joshua", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54514.6308, "date": "2023-04-26", "score": 37.0, "ref_price": 0.385, "return": -0.7142857142857143}, {"who": "SHERWOOD NED L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 212197.51, "date": "2023-04-19", "score": 41.0, "ref_price": 0.43, "return": -0.7441860465116279}, {"who": "SHERWOOD NED L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 550914.67, "date": "2023-04-03", "score": 47.2, "ref_price": 0.47, "return": -0.7659574468085106}, {"who": "KINZLER ALEXANDER C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 21389.999999999996, "date": "2023-03-22", "score": 41.4, "ref_price": 0.435, "return": -0.7471264367816092}, {"who": "SHERWOOD NED L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 396276.1849, "date": "2022-09-13", "score": 44.3, "ref_price": 1.005, "return": -0.8905472636815921}, {"who": "WOODRUM DOUGLAS N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 266000.0, "date": "2022-06-14", "score": 44.1, "ref_price": 0.84, "return": -0.8690476190476191}, {"who": "SHERWOOD NED L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 602170.4046, "date": "2021-12-23", "score": 48.1, "ref_price": 0.65, "return": -0.8307692307692308}, {"who": "O'Malley Peter J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2460.0, "date": "2021-11-19", "score": 22.8, "ref_price": 0.54, "return": -0.7962962962962963}, {"who": "KINZLER ALEXANDER C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 6025.0, "date": "2021-11-19", "score": 35.2, "ref_price": 0.54, "return": -0.7962962962962963}]}, "price_series": [{"date": "2011-11-09", "close": 0.23164675, "volume": 410107.0}, {"date": "2011-11-10", "close": 0.23164675, "volume": 25902.0}, {"date": "2011-11-11", "close": 0.23164675, "volume": 9589.0}, {"date": "2011-11-15", "close": 0.21311501, "volume": 75546.0}, {"date": "2011-11-16", "close": 0.21311501, "volume": 131666.0}, {"date": "2011-11-17", "close": 0.21311501, "volume": 118715.0}, {"date": "2011-11-18", "close": 0.21311501, "volume": 2158.0}, {"date": "2011-12-01", "close": 0.20384914, "volume": 88262.0}, {"date": "2011-12-12", "close": 0.180684465, "volume": 45092.0}, {"date": "2011-12-13", "close": 0.1853174, "volume": 2806.0}, {"date": "2011-12-15", "close": 0.180684465, "volume": 8869.0}, {"date": "2011-12-22", "close": 0.13898805, "volume": 10792.0}, {"date": "2011-12-30", "close": 0.14825392, "volume": 24957.0}, {"date": "2012-01-03", "close": 0.14825392, "volume": 22934.0}, {"date": "2012-01-04", "close": 0.13898805, "volume": 10792.0}, {"date": "2012-01-05", "close": 0.13898805, "volume": 16188.0}, {"date": "2012-01-06", "close": 0.13898805, "volume": 32248.0}, {"date": "2012-01-10", "close": 0.13898805, "volume": 12951.0}, {"date": "2012-01-11", "close": 0.13898805, "volume": 32377.0}, {"date": "2012-01-16", "close": 0.134355115, "volume": 99289.0}, {"date": "2012-01-17", "close": 0.134355115, "volume": 43169.0}, {"date": "2012-01-18", "close": 0.11119044, "volume": 171456.0}, {"date": "2012-01-20", "close": 0.12972218, "volume": 14030.0}, {"date": "2012-01-25", "close": 0.12972218, "volume": 26981.0}, {"date": "2012-01-27", "close": 0.125089245, "volume": 182390.0}, {"date": "2012-01-30", "close": 0.12045631, "volume": 2201628.0}, {"date": "2012-02-02", "close": 0.13898805, "volume": 292471.0}, {"date": "2012-02-03", "close": 0.12972218, "volume": 43169.0}, {"date": "2012-02-08", "close": 0.143620985, "volume": 21585.0}, {"date": "2012-02-14", "close": 0.13898805, "volume": 21585.0}, {"date": "2012-02-15", "close": 0.14825392, "volume": 81347.0}, {"date": "2012-02-20", "close": 0.143620985, "volume": 8634.0}, {"date": "2012-02-21", "close": 0.14825392, "volume": 26620.0}, {"date": "2012-02-23", "close": 0.143620985, "volume": 5757.0}, {"date": "2012-02-24", "close": 0.143620985, "volume": 43169.0}, {"date": "2012-02-29", "close": 0.143620985, "volume": 40920.0}, {"date": "2012-03-02", "close": 0.134355115, "volume": 92814.0}, {"date": "2012-03-06", "close": 0.125089245, "volume": 227808.0}, {"date": "2012-03-07", "close": 0.125089245, "volume": 70150.0}, {"date": "2012-03-22", "close": 0.125089245, "volume": 43169.0}, {"date": "2012-03-28", "close": 0.134355115, "volume": 175105.0}, {"date": "2012-03-29", "close": 0.152886855, "volume": 271605.0}, {"date": "2012-03-30", "close": 0.15751979, "volume": 107923.0}, {"date": "2012-04-02", "close": 0.16678566, "volume": 197154.0}, {"date": "2012-04-03", "close": 0.180684465, "volume": 760857.0}, {"date": "2012-04-04", "close": 0.180684465, "volume": 2590.0}, {"date": "2012-04-05", "close": 0.199216205, "volume": 134904.0}, {"date": "2012-04-10", "close": 0.22238088, "volume": 145696.0}, {"date": "2012-04-11", "close": 0.19458327, "volume": 111161.0}, {"date": "2012-04-13", "close": 0.19458327, "volume": 68336.0}, {"date": "2012-04-17", "close": 0.1853174, "volume": 72308.0}, {"date": "2012-04-18", "close": 0.19458327, "volume": 222321.0}, {"date": "2012-04-19", "close": 0.17605153, "volume": 206133.0}, {"date": "2012-04-20", "close": 0.180684465, "volume": 102527.0}, {"date": "2012-04-23", "close": 0.17605153, "volume": 15109.0}, {"date": "2012-04-26", "close": 0.1853174, "volume": 161884.0}, {"date": "2012-04-27", "close": 0.1853174, "volume": 323769.0}, {"date": "2012-04-30", "close": 0.189950335, "volume": 26981.0}, {"date": "2012-05-01", "close": 0.1853174, "volume": 248942.0}, {"date": "2012-05-02", "close": 0.189950335, "volume": 229766.0}, {"date": "2012-05-03", "close": 0.1853174, "volume": 102527.0}, {"date": "2012-05-04", "close": 0.20384914, "volume": 70002.0}, {"date": "2012-05-07", "close": 0.189950335, "volume": 17268.0}, {"date": "2012-05-08", "close": 0.1853174, "volume": 122346.0}, {"date": "2012-05-09", "close": 0.1853174, "volume": 235272.0}, {"date": "2012-05-10", "close": 0.208482075, "volume": 84180.0}, {"date": "2012-05-14", "close": 0.20384914, "volume": 53961.0}, {"date": "2012-05-15", "close": 0.1853174, "volume": 37773.0}, {"date": "2012-05-16", "close": 0.16678566, "volume": 73711.0}, {"date": "2012-05-17", "close": 0.16678566, "volume": 32377.0}, {"date": "2012-05-18", "close": 0.171418595, "volume": 8634.0}, {"date": "2012-05-21", "close": 0.171418595, "volume": 116557.0}, {"date": "2012-05-23", "close": 0.171418595, "volume": 71229.0}, {"date": "2012-05-24", "close": 0.16678566, "volume": 399978.0}, {"date": "2012-05-28", "close": 0.15751979, "volume": 10469.0}, {"date": "2012-05-31", "close": 0.1853174, "volume": 8634.0}, {"date": "2012-06-12", "close": 0.1853174, "volume": 26981.0}, {"date": "2012-06-18", "close": 0.14825392, "volume": 43169.0}, {"date": "2012-06-19", "close": 0.14825392, "volume": 26981.0}, {"date": "2012-06-25", "close": 0.14825392, "volume": 32377.0}, {"date": "2012-07-02", "close": 0.13898805, "volume": 53961.0}, {"date": "2012-07-03", "close": 0.13898805, "volume": 32377.0}, {"date": "2012-07-05", "close": 0.13898805, "volume": 17268.0}, {"date": "2012-07-13", "close": 0.13898805, "volume": 53961.0}, {"date": "2012-07-17", "close": 0.162152725, "volume": 32377.0}, {"date": "2012-08-17", "close": 0.12045631, "volume": 22664.0}, {"date": "2012-08-22", "close": 0.12045631, "volume": 43169.0}, {"date": "2012-08-27", "close": 0.11119044, "volume": 18347.0}, {"date": "2012-08-31", "close": 0.125089245, "volume": 8634.0}, {"date": "2012-09-04", "close": 0.125089245, "volume": 62595.0}, {"date": "2012-09-10", "close": 0.106557505, "volume": 8634.0}, {"date": "2012-09-17", "close": 0.11119044, "volume": 49464.0}, {"date": "2012-09-18", "close": 0.11119044, "volume": 4497.0}, {"date": "2012-09-20", "close": 0.115823375, "volume": 21585.0}, {"date": "2012-09-24", "close": 0.12045631, "volume": 21585.0}, {"date": "2012-09-28", "close": 0.11119044, "volume": 46227.0}, {"date": "2012-10-02", "close": 0.106557505, "volume": 8634.0}, {"date": "2012-10-08", "close": 0.10192457, "volume": 131666.0}, {"date": "2012-10-15", "close": 0.085246004, "volume": 77705.0}, {"date": "2012-10-29", "close": 0.097291635, "volume": 31298.0}, {"date": "2012-12-04", "close": 0.086172591, "volume": 43169.0}, {"date": "2012-12-10", "close": 0.0926587, "volume": 21585.0}, {"date": "2012-12-17", "close": 0.086172591, "volume": 9337.0}, {"date": "2013-01-04", "close": 0.081539656, "volume": 99289.0}, {"date": "2013-01-21", "close": 0.086172591, "volume": 75546.0}, {"date": "2013-02-08", "close": 0.065787677, "volume": 138087.0}, {"date": "2013-04-03", "close": 0.060228155, "volume": 1369761.0}, {"date": "2013-04-04", "close": 0.05559522, "volume": 361375.0}, {"date": "2013-04-05", "close": 0.05559522, "volume": 97131.0}, {"date": "2013-04-08", "close": 0.050035698, "volume": 275204.0}, {"date": "2013-04-09", "close": 0.049109111, "volume": 102527.0}, {"date": "2013-04-10", "close": 0.047255937, "volume": 1303709.0}, {"date": "2013-04-11", "close": 0.048182524, "volume": 323769.0}, {"date": "2013-04-12", "close": 0.047255937, "volume": 561199.0}, {"date": "2013-04-15", "close": 0.043549589, "volume": 828848.0}, {"date": "2013-04-17", "close": 0.038916654, "volume": 437304.0}, {"date": "2013-04-19", "close": 0.03706348, "volume": 489983.0}, {"date": "2013-04-22", "close": 0.050962285, "volume": 107923.0}, {"date": "2013-04-23", "close": 0.06486109, "volume": 10792.0}, {"date": "2013-04-26", "close": 0.06486109, "volume": 10792.0}, {"date": "2013-05-01", "close": 0.07412696, "volume": 47052.0}, {"date": "2013-05-02", "close": 0.06486109, "volume": 5381.0}, {"date": "2013-05-20", "close": 0.05559522, "volume": 100383.0}, {"date": "2013-05-21", "close": 0.05559522, "volume": 31283.0}, {"date": "2013-05-22", "close": 0.058374981, "volume": 884968.0}, {"date": "2013-05-23", "close": 0.052815459, "volume": 108215.0}, {"date": "2013-05-24", "close": 0.03706348, "volume": 302.0}, {"date": "2013-05-27", "close": 0.04632935, "volume": 25871.0}, {"date": "2013-05-28", "close": 0.048182524, "volume": 161884.0}, {"date": "2013-05-29", "close": 0.04632935, "volume": 215846.0}, {"date": "2013-06-03", "close": 0.048182524, "volume": 290960.0}, {"date": "2013-06-14", "close": 0.041696415, "volume": 43169.0}, {"date": "2013-06-17", "close": 0.043549589, "volume": 43169.0}, {"date": "2013-06-18", "close": 0.043549589, "volume": 6396.0}, {"date": "2013-06-19", "close": 0.043549589, "volume": 3238.0}, {"date": "2013-06-24", "close": 0.038916654, "volume": 267649.0}, {"date": "2013-06-26", "close": 0.040769828, "volume": 255823.0}, {"date": "2013-06-27", "close": 0.040769828, "volume": 32377.0}, {"date": "2013-07-01", "close": 0.040769828, "volume": 165484.0}, {"date": "2013-07-05", "close": 0.040769828, "volume": 107923.0}, {"date": "2013-07-08", "close": 0.039843241, "volume": 64754.0}, {"date": "2013-07-09", "close": 0.033357132, "volume": 215846.0}, {"date": "2013-07-10", "close": 0.038916654, "volume": 145696.0}, {"date": "2013-07-11", "close": 0.038916654, "volume": 16188.0}, {"date": "2013-07-12", "close": 0.03706348, "volume": 1063041.0}, {"date": "2013-07-15", "close": 0.03706348, "volume": 16188.0}, {"date": "2013-07-18", "close": 0.033357132, "volume": 5396.0}, {"date": "2013-07-19", "close": 0.033357132, "volume": 8634.0}, {"date": "2013-07-23", "close": 0.033357132, "volume": 80942.0}, {"date": "2013-08-01", "close": 0.032430545, "volume": 701865.0}, {"date": "2013-08-06", "close": 0.029650784, "volume": 215846.0}, {"date": "2013-08-08", "close": 0.032430545, "volume": 107923.0}, {"date": "2013-08-09", "close": 0.02779761, "volume": 269807.0}, {"date": "2013-08-12", "close": 0.029650784, "volume": 215846.0}, {"date": "2013-08-13", "close": 0.02779761, "volume": 121912.0}, {"date": "2013-08-14", "close": 0.02779761, "volume": 97131.0}, {"date": "2013-08-16", "close": 0.02779761, "volume": 215846.0}, {"date": "2013-08-28", "close": 0.032430545, "volume": 189890.0}, {"date": "2013-08-29", "close": 0.038916654, "volume": 215846.0}, {"date": "2013-08-30", "close": 0.036136893, "volume": 35830.0}, {"date": "2013-09-03", "close": 0.03706348, "volume": 148934.0}, {"date": "2013-09-06", "close": 0.041696415, "volume": 234678.0}, {"date": "2013-09-09", "close": 0.03706348, "volume": 10231.0}, {"date": "2013-09-10", "close": 0.041696415, "volume": 152495.0}, {"date": "2013-09-11", "close": 0.041696415, "volume": 235792.0}, {"date": "2013-09-12", "close": 0.03706348, "volume": 269572.0}, {"date": "2013-09-16", "close": 0.048182524, "volume": 271600.0}, {"date": "2013-09-19", "close": 0.043549589, "volume": 397156.0}, {"date": "2013-09-20", "close": 0.042623002, "volume": 215846.0}, {"date": "2013-09-23", "close": 0.041696415, "volume": 127349.0}, {"date": "2013-09-24", "close": 0.041696415, "volume": 161884.0}, {"date": "2013-09-25", "close": 0.037990067, "volume": 215846.0}, {"date": "2013-10-03", "close": 0.037990067, "volume": 115911.0}, {"date": "2013-10-07", "close": 0.037990067, "volume": 107923.0}, {"date": "2013-10-10", "close": 0.037990067, "volume": 107923.0}, {"date": "2013-10-11", "close": 0.032430545, "volume": 301496.0}, {"date": "2013-10-18", "close": 0.031503958, "volume": 346687.0}, {"date": "2013-10-22", "close": 0.038916654, "volume": 86338.0}, {"date": "2013-10-23", "close": 0.038916654, "volume": 107923.0}, {"date": "2013-10-24", "close": 0.03706348, "volume": 118715.0}, {"date": "2013-10-28", "close": 0.031503958, "volume": 21585.0}, {"date": "2013-11-01", "close": 0.03706348, "volume": 701499.0}, {"date": "2013-11-07", "close": 0.03706348, "volume": 148364.0}, {"date": "2013-11-11", "close": 0.03706348, "volume": 71153.0}, {"date": "2013-11-12", "close": 0.03706348, "volume": 12951.0}, {"date": "2013-11-13", "close": 0.037990067, "volume": 126707.0}, {"date": "2013-11-18", "close": 0.03706348, "volume": 1362527.0}, {"date": "2013-11-19", "close": 0.032430545, "volume": 917345.0}, {"date": "2013-11-22", "close": 0.03706348, "volume": 15239.0}, {"date": "2013-11-26", "close": 0.03706348, "volume": 10008.0}, {"date": "2013-11-27", "close": 0.03706348, "volume": 55239.0}, {"date": "2013-11-28", "close": 0.03706348, "volume": 30763.0}, {"date": "2013-12-04", "close": 0.03706348, "volume": 215846.0}, {"date": "2013-12-05", "close": 0.03706348, "volume": 197587.0}, {"date": "2013-12-06", "close": 0.03706348, "volume": 305783.0}, {"date": "2013-12-09", "close": 0.03706348, "volume": 34535.0}, {"date": "2013-12-11", "close": 0.03706348, "volume": 6963.0}, {"date": "2013-12-12", "close": 0.03706348, "volume": 45406.0}, {"date": "2013-12-24", "close": 0.03706348, "volume": 3884.0}, {"date": "2013-12-27", "close": 0.03706348, "volume": 13892.0}, {"date": "2013-12-30", "close": 0.03706348, "volume": 3137.0}, {"date": "2013-12-31", "close": 0.03706348, "volume": 4973.0}, {"date": "2014-01-07", "close": 0.03706348, "volume": 792321.0}, {"date": "2014-01-15", "close": 0.035210306, "volume": 432961.0}, {"date": "2014-01-22", "close": 0.036136893, "volume": 647538.0}, {"date": "2014-01-23", "close": 0.031503958, "volume": 86338.0}, {"date": "2014-01-28", "close": 0.023164675, "volume": 53961.0}, {"date": "2014-02-03", "close": 0.035210306, "volume": 22761.0}, {"date": "2014-02-04", "close": 0.035210306, "volume": 588180.0}, {"date": "2014-02-05", "close": 0.042623002, "volume": 168457.0}, {"date": "2014-02-06", "close": 0.042623002, "volume": 234193.0}, {"date": "2014-02-07", "close": 0.04632935, "volume": 412384.0}, {"date": "2014-02-11", "close": 0.04632935, "volume": 308062.0}, {"date": "2014-02-12", "close": 0.041696415, "volume": 355328.0}, {"date": "2014-02-13", "close": 0.041696415, "volume": 107923.0}, {"date": "2014-02-14", "close": 0.044476176, "volume": 8634.0}, {"date": "2014-02-20", "close": 0.041696415, "volume": 53961.0}, {"date": "2014-02-26", "close": 0.03706348, "volume": 48565.0}, {"date": "2014-03-03", "close": 0.03706348, "volume": 21585.0}, {"date": "2014-03-05", "close": 0.03706348, "volume": 43169.0}, {"date": "2014-03-06", "close": 0.032430545, "volume": 32053.0}, {"date": "2014-03-11", "close": 0.035210306, "volume": 26981.0}, {"date": "2014-03-24", "close": 0.032430545, "volume": 399639.0}, {"date": "2014-03-25", "close": 0.02779761, "volume": 492848.0}, {"date": "2014-03-26", "close": 0.026871023, "volume": 999764.0}, {"date": "2014-04-07", "close": 0.02779761, "volume": 102527.0}, {"date": "2014-04-09", "close": 0.02779761, "volume": 890364.0}, {"date": "2014-04-28", "close": 0.023164675, "volume": 118715.0}, {"date": "2014-04-29", "close": 0.023164675, "volume": 12263.0}, {"date": "2014-04-30", "close": 0.023164675, "volume": 107923.0}, {"date": "2014-05-01", "close": 0.023164675, "volume": 3925.0}, {"date": "2014-05-06", "close": 0.015751979, "volume": 21585.0}, {"date": "2014-05-09", "close": 0.016678566, "volume": 358071.0}, {"date": "2014-05-12", "close": 0.016678566, "volume": 21585.0}, {"date": "2014-05-20", "close": 0.017605153, "volume": 10792.0}, {"date": "2014-05-22", "close": 0.017605153, "volume": 30661.0}, {"date": "2014-05-23", "close": 0.01853174, "volume": 1115412.0}, {"date": "2014-05-26", "close": 0.022238088, "volume": 533505.0}, {"date": "2014-05-30", "close": 0.01853174, "volume": 11652.0}, {"date": "2014-06-02", "close": 0.01853174, "volume": 116569.0}, {"date": "2014-06-05", "close": 0.01853174, "volume": 438753.0}, {"date": "2014-06-06", "close": 0.01853174, "volume": 107923.0}, {"date": "2014-06-11", "close": 0.016678566, "volume": 168662.0}, {"date": "2014-06-18", "close": 0.01853174, "volume": 550841.0}, {"date": "2014-06-20", "close": 0.019458327, "volume": 366938.0}, {"date": "2014-06-23", "close": 0.01853174, "volume": 21585.0}, {"date": "2014-06-24", "close": 0.021311501, "volume": 248223.0}, {"date": "2014-06-25", "close": 0.023164675, "volume": 107923.0}, {"date": "2014-06-27", "close": 0.01853174, "volume": 53961.0}, {"date": "2014-07-04", "close": 0.020384914, "volume": 107923.0}, {"date": "2014-07-08", "close": 0.020384914, "volume": 323769.0}, {"date": "2014-07-16", "close": 0.020384914, "volume": 647538.0}, {"date": "2014-07-17", "close": 0.01853174, "volume": 4216076.0}, {"date": "2014-07-18", "close": 0.02779761, "volume": 4809070.0}, {"date": "2014-07-21", "close": 0.030577371, "volume": 2120855.0}, {"date": "2014-07-22", "close": 0.032430545, "volume": 1314282.0}, {"date": "2014-07-23", "close": 0.025944436, "volume": 1214188.0}, {"date": "2014-07-24", "close": 0.026871023, "volume": 265097.0}, {"date": "2014-07-25", "close": 0.025944436, "volume": 467757.0}, {"date": "2014-07-28", "close": 0.02779761, "volume": 80942.0}, {"date": "2014-07-29", "close": 0.025944436, "volume": 512634.0}, {"date": "2014-07-30", "close": 0.023164675, "volume": 75546.0}, {"date": "2014-07-31", "close": 0.023164675, "volume": 8634.0}, {"date": "2014-08-01", "close": 0.023164675, "volume": 61516.0}, {"date": "2014-08-04", "close": 0.025017849, "volume": 1340414.0}, {"date": "2014-08-05", "close": 0.02779761, "volume": 1714630.0}, {"date": "2014-08-06", "close": 0.02779761, "volume": 60702.0}, {"date": "2014-08-08", "close": 0.02779761, "volume": 68351.0}, {"date": "2014-08-11", "close": 0.02779761, "volume": 263750.0}, {"date": "2014-08-12", "close": 0.026871023, "volume": 205715.0}, {"date": "2014-08-13", "close": 0.025944436, "volume": 145034.0}, {"date": "2014-08-14", "close": 0.025944436, "volume": 21585.0}, {"date": "2014-08-15", "close": 0.026871023, "volume": 659555.0}, {"date": "2014-08-18", "close": 0.023164675, "volume": 1870305.0}, {"date": "2014-08-19", "close": 0.023164675, "volume": 836403.0}, {"date": "2014-08-20", "close": 0.022238088, "volume": 580237.0}, {"date": "2014-08-21", "close": 0.023164675, "volume": 539615.0}, {"date": "2014-08-22", "close": 0.023164675, "volume": 161884.0}, {"date": "2014-08-26", "close": 0.024091262, "volume": 134904.0}, {"date": "2014-08-29", "close": 0.024091262, "volume": 318373.0}, {"date": "2014-09-01", "close": 0.022238088, "volume": 305422.0}, {"date": "2014-09-03", "close": 0.024091262, "volume": 269807.0}, {"date": "2014-09-05", "close": 0.024091262, "volume": 215846.0}, {"date": "2014-09-09", "close": 0.022238088, "volume": 318977.0}, {"date": "2014-09-19", "close": 0.020384914, "volume": 26981.0}, {"date": "2014-09-23", "close": 0.020384914, "volume": 80942.0}, {"date": "2014-09-26", "close": 0.020384914, "volume": 106673.0}, {"date": "2014-10-02", "close": 0.01853174, "volume": 215846.0}, {"date": "2014-10-07", "close": 0.015751979, "volume": 16728.0}, {"date": "2014-10-09", "close": 0.017605153, "volume": 250489.0}, {"date": "2014-10-10", "close": 0.014825392, "volume": 179763.0}, {"date": "2014-10-22", "close": 0.013898805, "volume": 597233.0}, {"date": "2014-10-23", "close": 0.014825392, "volume": 53961.0}, {"date": "2014-10-24", "close": 0.01853174, "volume": 1559630.0}, {"date": "2014-10-27", "close": 0.01853174, "volume": 399315.0}, {"date": "2014-10-29", "close": 0.01853174, "volume": 217256.0}, {"date": "2014-11-04", "close": 0.015751979, "volume": 107923.0}, {"date": "2014-11-13", "close": 0.013898805, "volume": 244122.0}, {"date": "2014-11-14", "close": 0.013898805, "volume": 18347.0}, {"date": "2014-11-17", "close": 0.012972218, "volume": 80942.0}, {"date": "2014-11-18", "close": 0.012045631, "volume": 215912.0}, {"date": "2014-11-19", "close": 0.013898805, "volume": 140300.0}, {"date": "2014-11-25", "close": 0.013898805, "volume": 215846.0}, {"date": "2014-12-01", "close": 0.014825392, "volume": 201816.0}, {"date": "2014-12-05", "close": 0.00926587, "volume": 801188.0}, {"date": "2014-12-09", "close": 0.00926587, "volume": 2913920.0}, {"date": "2014-12-12", "close": 0.011119044, "volume": 224480.0}, {"date": "2014-12-15", "close": 0.014825392, "volume": 724163.0}, {"date": "2014-12-16", "close": 0.01853174, "volume": 377730.0}, {"date": "2014-12-17", "close": 0.014825392, "volume": 484574.0}, {"date": "2014-12-18", "close": 0.013898805, "volume": 8634.0}, {"date": "2014-12-19", "close": 0.013898805, "volume": 215846.0}, {"date": "2014-12-24", "close": 0.012045631, "volume": 107923.0}, {"date": "2014-12-30", "close": 0.011119044, "volume": 1376018.0}, {"date": "2015-01-06", "close": 0.011119044, "volume": 53961.0}, {"date": "2015-01-07", "close": 0.011119044, "volume": 253619.0}, {"date": "2015-01-19", "close": 0.010192457, "volume": 539615.0}, {"date": "2015-01-30", "close": 0.012045631, "volume": 43169.0}, {"date": "2015-02-02", "close": 0.012045631, "volume": 83101.0}, {"date": "2015-02-11", "close": 0.016678566, "volume": 1004896.0}, {"date": "2015-02-12", "close": 0.017605153, "volume": 133691.0}, {"date": "2015-02-18", "close": 0.014825392, "volume": 67452.0}, {"date": "2015-02-24", "close": 0.020384914, "volume": 518537.0}, {"date": "2015-02-26", "close": 0.021311501, "volume": 1316120.0}, {"date": "2015-02-27", "close": 0.023164675, "volume": 1060343.0}, {"date": "2015-03-02", "close": 0.023164675, "volume": 874176.0}, {"date": "2015-03-03", "close": 0.020384914, "volume": 582784.0}, {"date": "2015-03-04", "close": 0.020384914, "volume": 107923.0}, {"date": "2015-03-05", "close": 0.020384914, "volume": 539615.0}, {"date": "2015-03-06", "close": 0.020384914, "volume": 118715.0}, {"date": "2015-03-09", "close": 0.020384914, "volume": 215846.0}, {"date": "2015-03-10", "close": 0.01853174, "volume": 431692.0}, {"date": "2015-03-12", "close": 0.021311501, "volume": 53961.0}, {"date": "2015-03-13", "close": 0.021311501, "volume": 44967.0}, {"date": "2015-03-16", "close": 0.025944436, "volume": 3080743.0}, {"date": "2015-03-17", "close": 0.028724197, "volume": 1028948.0}, {"date": "2015-03-18", "close": 0.051888872, "volume": 123310249.0}, {"date": "2015-03-19", "close": 0.039843241, "volume": 36504525.0}, {"date": "2015-03-20", "close": 0.039843241, "volume": 44300122.0}, {"date": "2015-03-23", "close": 0.047255937, "volume": 17289437.0}, {"date": "2015-03-24", "close": 0.04632935, "volume": 17893498.0}, {"date": "2015-03-25", "close": 0.066714264, "volume": 40206847.0}, {"date": "2015-03-26", "close": 0.075980134, "volume": 77480310.0}, {"date": "2015-03-27", "close": 0.08339283, "volume": 34885732.0}, {"date": "2015-03-30", "close": 0.0926587, "volume": 25850819.0}, {"date": "2015-03-31", "close": 0.088952352, "volume": 16548844.0}, {"date": "2015-04-01", "close": 0.082466243, "volume": 13348198.0}, {"date": "2015-04-09", "close": 0.134355115, "volume": 24671142.0}, {"date": "2015-04-10", "close": 0.17605153, "volume": 48923671.0}, {"date": "2015-04-13", "close": 0.19458327, "volume": 22740375.0}, {"date": "2015-04-14", "close": 0.16678566, "volume": 14339833.0}, {"date": "2015-04-15", "close": 0.14825392, "volume": 11629816.0}, {"date": "2015-04-16", "close": 0.1853174, "volume": 14085924.0}, {"date": "2015-04-17", "close": 0.171418595, "volume": 11157218.0}, {"date": "2015-04-20", "close": 0.171418595, "volume": 7696540.0}, {"date": "2015-04-21", "close": 0.162152725, "volume": 2624084.0}, {"date": "2015-04-22", "close": 0.16678566, "volume": 3047463.0}, {"date": "2015-04-23", "close": 0.245545555, "volume": 23907814.0}, {"date": "2015-04-24", "close": 0.291874905, "volume": 39082663.0}, {"date": "2015-04-27", "close": 0.41696415, "volume": 40501080.0}, {"date": "2015-04-28", "close": 0.356735995, "volume": 51314534.0}, {"date": "2015-04-29", "close": 0.26871023, "volume": 43603511.0}, {"date": "2015-04-30", "close": 0.328938385, "volume": 57917537.0}, {"date": "2015-05-01", "close": 0.310406645, "volume": 35326954.0}, {"date": "2015-05-04", "close": 0.328938385, "volume": 22609243.0}, {"date": "2015-05-05", "close": 0.301140775, "volume": 6777781.0}, {"date": "2015-05-06", "close": 0.25017849, "volume": 23301077.0}, {"date": "2015-05-07", "close": 0.23164675, "volume": 8253185.0}, {"date": "2015-05-08", "close": 0.20384914, "volume": 22497341.0}, {"date": "2015-05-13", "close": 0.24091262, "volume": 37633950.0}, {"date": "2015-05-14", "close": 0.22238088, "volume": 11920127.0}, {"date": "2015-05-15", "close": 0.20384914, "volume": 5395081.0}, {"date": "2015-05-19", "close": 0.199216205, "volume": 6563580.0}, {"date": "2015-05-20", "close": 0.17605153, "volume": 4944285.0}, {"date": "2015-05-21", "close": 0.1853174, "volume": 9702705.0}, {"date": "2015-05-22", "close": 0.199216205, "volume": 9456340.0}, {"date": "2015-05-25", "close": 0.1853174, "volume": 5076924.0}, {"date": "2015-05-26", "close": 0.180684465, "volume": 1914800.0}, {"date": "2015-05-27", "close": 0.180684465, "volume": 2592152.0}, {"date": "2015-05-28", "close": 0.189950335, "volume": 2968762.0}, {"date": "2015-05-29", "close": 0.217747945, "volume": 11848246.0}, {"date": "2015-06-01", "close": 0.19458327, "volume": 5816409.0}, {"date": "2015-06-02", "close": 0.1853174, "volume": 2346818.0}, {"date": "2015-06-03", "close": 0.1853174, "volume": 1136069.0}, {"date": "2015-06-04", "close": 0.180684465, "volume": 1245228.0}, {"date": "2015-06-05", "close": 0.189950335, "volume": 2252788.0}, {"date": "2015-06-09", "close": 0.20384914, "volume": 1510174.0}, {"date": "2015-06-10", "close": 0.19458327, "volume": 4414528.0}, {"date": "2015-06-11", "close": 0.19458327, "volume": 1719912.0}, {"date": "2015-06-12", "close": 0.19458327, "volume": 640742.0}, {"date": "2015-06-15", "close": 0.189950335, "volume": 887195.0}, {"date": "2015-06-16", "close": 0.189950335, "volume": 969641.0}, {"date": "2015-06-17", "close": 0.162152725, "volume": 5377076.0}, {"date": "2015-06-18", "close": 0.13898805, "volume": 7883807.0}, {"date": "2015-06-19", "close": 0.12972218, "volume": 6869188.0}, {"date": "2015-06-22", "close": 0.134355115, "volume": 5978583.0}, {"date": "2015-06-23", "close": 0.125089245, "volume": 1664598.0}, {"date": "2015-06-24", "close": 0.13898805, "volume": 4446714.0}, {"date": "2015-06-25", "close": 0.12972218, "volume": 1789465.0}, {"date": "2015-06-26", "close": 0.12972218, "volume": 1126778.0}, {"date": "2015-06-29", "close": 0.12045631, "volume": 2510195.0}, {"date": "2015-06-30", "close": 0.125089245, "volume": 496525.0}, {"date": "2015-07-01", "close": 0.12972218, "volume": 1694463.0}, {"date": "2015-07-02", "close": 0.125089245, "volume": 1075009.0}, {"date": "2015-07-03", "close": 0.12045631, "volume": 1213814.0}, {"date": "2015-07-06", "close": 0.115823375, "volume": 637500.0}, {"date": "2015-07-07", "close": 0.11119044, "volume": 1693655.0}, {"date": "2015-07-08", "close": 0.115823375, "volume": 819601.0}, {"date": "2015-07-09", "close": 0.11119044, "volume": 613429.0}, {"date": "2015-07-10", "close": 0.11119044, "volume": 438231.0}, {"date": "2015-07-13", "close": 0.108410679, "volume": 423000.0}, {"date": "2015-07-14", "close": 0.134355115, "volume": 3834324.0}, {"date": "2015-07-15", "close": 0.13898805, "volume": 7351495.0}, {"date": "2015-07-16", "close": 0.134355115, "volume": 1648346.0}, {"date": "2015-07-17", "close": 0.125089245, "volume": 685747.0}, {"date": "2015-07-20", "close": 0.125089245, "volume": 1141266.0}, {"date": "2015-07-21", "close": 0.13898805, "volume": 2472783.0}, {"date": "2015-07-22", "close": 0.134355115, "volume": 1411333.0}, {"date": "2015-07-23", "close": 0.12972218, "volume": 1098161.0}, {"date": "2015-07-24", "close": 0.13898805, "volume": 1385139.0}, {"date": "2015-07-27", "close": 0.15751979, "volume": 3530504.0}, {"date": "2015-07-28", "close": 0.15751979, "volume": 5447820.0}, {"date": "2015-07-29", "close": 0.13898805, "volume": 2580685.0}, {"date": "2015-09-22", "close": 0.21311501, "volume": 20070052.0}, {"date": "2015-09-23", "close": 0.245545555, "volume": 23063978.0}, {"date": "2015-09-24", "close": 0.19458327, "volume": 12691728.0}, {"date": "2015-09-25", "close": 0.20384914, "volume": 5405035.0}, {"date": "2015-09-28", "close": 0.236279685, "volume": 7943128.0}, {"date": "2015-09-29", "close": 0.23164675, "volume": 5992457.0}, {"date": "2015-09-30", "close": 0.28724197, "volume": 11512247.0}, {"date": "2015-10-01", "close": 0.28724197, "volume": 19593391.0}, {"date": "2015-10-02", "close": 0.291874905, "volume": 6100719.0}, {"date": "2015-10-05", "close": 0.33357132, "volume": 15171575.0}, {"date": "2015-10-06", "close": 0.29650784, "volume": 16791650.0}, {"date": "2015-10-07", "close": 0.301140775, "volume": 3381108.0}, {"date": "2015-10-08", "close": 0.28724197, "volume": 3339741.0}, {"date": "2015-10-09", "close": 0.26871023, "volume": 4358825.0}, {"date": "2015-10-12", "close": 0.29650784, "volume": 6715280.0}, {"date": "2015-10-13", "close": 0.2779761, "volume": 5391775.0}, {"date": "2015-10-14", "close": 0.273343165, "volume": 2156988.0}, {"date": "2015-10-15", "close": 0.2779761, "volume": 1938164.0}, {"date": "2015-10-16", "close": 0.2779761, "volume": 2725892.0}, {"date": "2015-10-19", "close": 0.319672515, "volume": 6339248.0}, {"date": "2015-10-20", "close": 0.30577371, "volume": 5437688.0}, {"date": "2015-10-21", "close": 0.301140775, "volume": 2389617.0}, {"date": "2015-10-22", "close": 0.30577371, "volume": 2604222.0}, {"date": "2015-10-23", "close": 0.310406645, "volume": 2254052.0}, {"date": "2015-10-26", "close": 0.328938385, "volume": 7204198.0}, {"date": "2015-10-27", "close": 0.36136893, "volume": 9200728.0}, {"date": "2015-10-28", "close": 0.36136893, "volume": 6493850.0}, {"date": "2015-10-29", "close": 0.35210306, "volume": 3051207.0}, {"date": "2015-11-02", "close": 0.34283719, "volume": 17977446.0}, {"date": "2015-11-03", "close": 0.28724197, "volume": 9481776.0}, {"date": "2015-11-04", "close": 0.264077295, "volume": 17955490.0}, {"date": "2015-11-05", "close": 0.282609035, "volume": 7455888.0}, {"date": "2015-11-06", "close": 0.264077295, "volume": 2512175.0}, {"date": "2015-11-09", "close": 0.245545555, "volume": 3227197.0}, {"date": "2015-11-10", "close": 0.25017849, "volume": 1869492.0}, {"date": "2015-11-11", "close": 0.273343165, "volume": 2449895.0}, {"date": "2015-11-12", "close": 0.264077295, "volume": 2370862.0}, {"date": "2015-11-13", "close": 0.25017849, "volume": 2882649.0}, {"date": "2015-11-16", "close": 0.23164675, "volume": 3099971.0}, {"date": "2015-11-17", "close": 0.23164675, "volume": 1130321.0}, {"date": "2015-11-18", "close": 0.217747945, "volume": 1355024.0}, {"date": "2015-11-19", "close": 0.219601119, "volume": 988423.0}, {"date": "2015-11-20", "close": 0.236279685, "volume": 1519388.0}, {"date": "2015-11-23", "close": 0.217747945, "volume": 1427862.0}, {"date": "2015-11-24", "close": 0.227013815, "volume": 1009219.0}, {"date": "2015-11-25", "close": 0.22238088, "volume": 986125.0}, {"date": "2015-11-26", "close": 0.208482075, "volume": 1710516.0}, {"date": "2015-11-27", "close": 0.199216205, "volume": 1669245.0}, {"date": "2015-11-30", "close": 0.1853174, "volume": 735033.0}, {"date": "2015-12-01", "close": 0.21311501, "volume": 2619648.0}, {"date": "2015-12-02", "close": 0.245545555, "volume": 6549273.0}, {"date": "2015-12-03", "close": 0.227013815, "volume": 3118657.0}, {"date": "2015-12-04", "close": 0.22238088, "volume": 2061754.0}, {"date": "2015-12-07", "close": 0.22238088, "volume": 1376773.0}, {"date": "2015-12-08", "close": 0.208482075, "volume": 601516.0}, {"date": "2015-12-09", "close": 0.208482075, "volume": 795157.0}, {"date": "2015-12-10", "close": 0.208482075, "volume": 1027785.0}, {"date": "2015-12-11", "close": 0.21311501, "volume": 210005.0}, {"date": "2015-12-14", "close": 0.20384914, "volume": 546600.0}, {"date": "2015-12-15", "close": 0.208482075, "volume": 495486.0}, {"date": "2015-12-16", "close": 0.208482075, "volume": 731280.0}, {"date": "2015-12-17", "close": 0.22238088, "volume": 1999201.0}, {"date": "2015-12-18", "close": 0.217747945, "volume": 928184.0}, {"date": "2015-12-21", "close": 0.22238088, "volume": 471016.0}, {"date": "2015-12-22", "close": 0.236279685, "volume": 1683916.0}, {"date": "2015-12-23", "close": 0.264077295, "volume": 1831799.0}, {"date": "2015-12-24", "close": 0.245545555, "volume": 2236024.0}, {"date": "2015-12-29", "close": 0.236279685, "volume": 1000098.0}, {"date": "2015-12-30", "close": 0.24091262, "volume": 1055602.0}, {"date": "2015-12-31", "close": 0.24091262, "volume": 220694.0}, {"date": "2016-01-04", "close": 0.24091262, "volume": 819213.0}, {"date": "2016-01-05", "close": 0.236279685, "volume": 419904.0}, {"date": "2016-01-06", "close": 0.236279685, "volume": 329808.0}, {"date": "2016-01-07", "close": 0.245545555, "volume": 465993.0}, {"date": "2016-01-08", "close": 0.23164675, "volume": 121738.0}, {"date": "2016-01-11", "close": 0.22238088, "volume": 219215.0}, {"date": "2016-01-12", "close": 0.217747945, "volume": 599092.0}, {"date": "2016-01-13", "close": 0.217747945, "volume": 471217.0}, {"date": "2016-01-14", "close": 0.21311501, "volume": 424407.0}, {"date": "2016-01-15", "close": 0.21311501, "volume": 358087.0}, {"date": "2016-01-18", "close": 0.20384914, "volume": 817673.0}, {"date": "2016-01-19", "close": 0.21311501, "volume": 313817.0}, {"date": "2016-01-20", "close": 0.199216205, "volume": 442216.0}, {"date": "2016-01-21", "close": 0.21311501, "volume": 472542.0}, {"date": "2016-01-22", "close": 0.21311501, "volume": 269066.0}, {"date": "2016-01-25", "close": 0.208482075, "volume": 359343.0}, {"date": "2016-01-27", "close": 0.208482075, "volume": 405066.0}, {"date": "2016-01-28", "close": 0.21311501, "volume": 548718.0}, {"date": "2016-01-29", "close": 0.22238088, "volume": 1288590.0}, {"date": "2016-02-01", "close": 0.208482075, "volume": 681136.0}, {"date": "2016-02-02", "close": 0.208482075, "volume": 321685.0}, {"date": "2016-02-03", "close": 0.208482075, "volume": 292139.0}, {"date": "2016-02-04", "close": 0.20384914, "volume": 162964.0}, {"date": "2016-02-05", "close": 0.208482075, "volume": 406545.0}, {"date": "2016-02-08", "close": 0.1853174, "volume": 2190904.0}, {"date": "2016-02-09", "close": 0.15751979, "volume": 2278357.0}, {"date": "2016-02-10", "close": 0.15751979, "volume": 837095.0}, {"date": "2016-02-11", "close": 0.152886855, "volume": 516991.0}, {"date": "2016-02-12", "close": 0.162152725, "volume": 922307.0}, {"date": "2016-02-15", "close": 0.14825392, "volume": 2074837.0}, {"date": "2016-02-18", "close": 0.1853174, "volume": 7668475.0}, {"date": "2016-02-19", "close": 0.17605153, "volume": 1458451.0}, {"date": "2016-02-22", "close": 0.180684465, "volume": 749982.0}, {"date": "2016-02-23", "close": 0.199216205, "volume": 6483427.0}, {"date": "2016-02-24", "close": 0.23164675, "volume": 8486332.0}, {"date": "2016-02-25", "close": 0.22238088, "volume": 2747071.0}, {"date": "2016-02-26", "close": 0.236279685, "volume": 1462030.0}, {"date": "2016-02-29", "close": 0.227013815, "volume": 1091794.0}, {"date": "2016-03-01", "close": 0.21311501, "volume": 6186602.0}, {"date": "2016-03-02", "close": 0.217747945, "volume": 1623451.0}, {"date": "2016-03-03", "close": 0.22238088, "volume": 866641.0}, {"date": "2016-03-04", "close": 0.23164675, "volume": 772327.0}, {"date": "2016-03-07", "close": 0.24091262, "volume": 2498870.0}, {"date": "2016-03-08", "close": 0.25017849, "volume": 1233992.0}, {"date": "2016-03-09", "close": 0.245545555, "volume": 1916032.0}, {"date": "2016-03-10", "close": 0.254811425, "volume": 1624668.0}, {"date": "2016-03-11", "close": 0.23164675, "volume": 1401169.0}, {"date": "2016-03-14", "close": 0.236279685, "volume": 340206.0}, {"date": "2016-03-15", "close": 0.217747945, "volume": 4798002.0}, {"date": "2016-03-16", "close": 0.20384914, "volume": 3238217.0}, {"date": "2016-03-17", "close": 0.19458327, "volume": 2943579.0}, {"date": "2016-03-18", "close": 0.189950335, "volume": 1391483.0}, {"date": "2016-03-21", "close": 0.21311501, "volume": 1258754.0}, {"date": "2016-03-22", "close": 0.199216205, "volume": 602539.0}, {"date": "2016-03-23", "close": 0.20384914, "volume": 174813.0}, {"date": "2016-03-24", "close": 0.189950335, "volume": 791342.0}, {"date": "2016-03-29", "close": 0.19458327, "volume": 97570.0}, {"date": "2016-03-30", "close": 0.199216205, "volume": 524708.0}, {"date": "2016-03-31", "close": 0.19458327, "volume": 267284.0}, {"date": "2016-04-01", "close": 0.189950335, "volume": 117110.0}, {"date": "2016-04-04", "close": 0.171418595, "volume": 1090080.0}, {"date": "2016-04-05", "close": 0.15751979, "volume": 867534.0}, {"date": "2016-04-06", "close": 0.162152725, "volume": 468191.0}, {"date": "2016-04-07", "close": 0.162152725, "volume": 409026.0}, {"date": "2016-04-08", "close": 0.16678566, "volume": 331628.0}, {"date": "2016-04-11", "close": 0.16678566, "volume": 592377.0}, {"date": "2016-04-12", "close": 0.162152725, "volume": 1287808.0}, {"date": "2016-04-13", "close": 0.15751979, "volume": 666011.0}, {"date": "2016-04-14", "close": 0.16678566, "volume": 1323615.0}, {"date": "2016-04-15", "close": 0.14825392, "volume": 2625575.0}, {"date": "2016-04-18", "close": 0.143620985, "volume": 1537767.0}, {"date": "2016-04-19", "close": 0.139155, "volume": 1609752.0}, {"date": "2016-04-20", "close": 0.139155, "volume": 1325530.0}, {"date": "2016-04-21", "close": 0.148432, "volume": 3169514.0}, {"date": "2016-04-22", "close": 0.148432, "volume": 513654.0}, {"date": "2016-04-26", "close": 0.1437935, "volume": 868678.0}, {"date": "2016-04-27", "close": 0.1437935, "volume": 597120.0}, {"date": "2016-04-28", "close": 0.1437935, "volume": 805393.0}, {"date": "2016-04-29", "close": 0.148432, "volume": 1442045.0}, {"date": "2016-05-02", "close": 0.1437935, "volume": 1113053.0}, {"date": "2016-05-03", "close": 0.1345165, "volume": 1372606.0}, {"date": "2016-05-04", "close": 0.1437935, "volume": 1099422.0}, {"date": "2016-05-05", "close": 0.1345165, "volume": 714426.0}, {"date": "2016-05-06", "close": 0.148432, "volume": 910503.0}, {"date": "2016-05-09", "close": 0.139155, "volume": 338766.0}, {"date": "2016-05-10", "close": 0.1345165, "volume": 885241.0}, {"date": "2016-05-11", "close": 0.139155, "volume": 425473.0}, {"date": "2016-05-12", "close": 0.139155, "volume": 709735.0}, {"date": "2016-05-13", "close": 0.1345165, "volume": 140745.0}, {"date": "2016-05-16", "close": 0.1345165, "volume": 592957.0}, {"date": "2016-05-17", "close": 0.129878, "volume": 495080.0}, {"date": "2016-05-18", "close": 0.129878, "volume": 560136.0}, {"date": "2016-05-19", "close": 0.1252395, "volume": 1159282.0}, {"date": "2016-05-20", "close": 0.129878, "volume": 822830.0}, {"date": "2016-05-23", "close": 0.129878, "volume": 240300.0}, {"date": "2016-05-24", "close": 0.129878, "volume": 457152.0}, {"date": "2016-05-25", "close": 0.1345165, "volume": 344601.0}, {"date": "2016-05-26", "close": 0.139155, "volume": 578323.0}, {"date": "2016-05-27", "close": 0.166986, "volume": 2942444.0}, {"date": "2016-05-30", "close": 0.166986, "volume": 3166590.0}, {"date": "2016-05-31", "close": 0.157709, "volume": 1712768.0}, {"date": "2016-06-01", "close": 0.1623475, "volume": 1012030.0}, {"date": "2016-06-02", "close": 0.148432, "volume": 1909479.0}, {"date": "2016-06-03", "close": 0.139155, "volume": 1465146.0}, {"date": "2016-06-06", "close": 0.139155, "volume": 716082.0}, {"date": "2016-06-07", "close": 0.139155, "volume": 965045.0}, {"date": "2016-06-08", "close": 0.139155, "volume": 469884.0}, {"date": "2016-06-09", "close": 0.1345165, "volume": 1433723.0}, {"date": "2016-06-10", "close": 0.139155, "volume": 194078.0}, {"date": "2016-06-14", "close": 0.1345165, "volume": 1172766.0}, {"date": "2016-06-15", "close": 0.1252395, "volume": 863092.0}, {"date": "2016-06-16", "close": 0.129878, "volume": 527292.0}, {"date": "2016-06-17", "close": 0.1252395, "volume": 767459.0}, {"date": "2016-06-20", "close": 0.1252395, "volume": 410154.0}, {"date": "2016-06-21", "close": 0.1252395, "volume": 960415.0}, {"date": "2016-06-22", "close": 0.1252395, "volume": 173904.0}, {"date": "2016-06-23", "close": 0.120601, "volume": 1479425.0}, {"date": "2016-06-24", "close": 0.111324, "volume": 1878206.0}, {"date": "2016-06-27", "close": 0.111324, "volume": 1387941.0}, {"date": "2016-06-30", "close": 0.129878, "volume": 3800312.0}, {"date": "2016-07-01", "close": 0.1345165, "volume": 1217034.0}, {"date": "2016-07-04", "close": 0.129878, "volume": 314970.0}, {"date": "2016-07-05", "close": 0.129878, "volume": 227540.0}, {"date": "2016-07-06", "close": 0.129878, "volume": 392487.0}, {"date": "2016-07-07", "close": 0.1345165, "volume": 566448.0}, {"date": "2016-07-08", "close": 0.139155, "volume": 921490.0}, {"date": "2016-07-11", "close": 0.148432, "volume": 397862.0}, {"date": "2016-07-12", "close": 0.1437935, "volume": 675929.0}, {"date": "2016-07-13", "close": 0.1530705, "volume": 2104437.0}, {"date": "2016-07-14", "close": 0.1530705, "volume": 639374.0}, {"date": "2016-07-15", "close": 0.139155, "volume": 1887779.0}, {"date": "2016-07-18", "close": 0.1345165, "volume": 506756.0}, {"date": "2016-07-19", "close": 0.129878, "volume": 515875.0}, {"date": "2016-07-20", "close": 0.1345165, "volume": 203015.0}, {"date": "2016-07-21", "close": 0.1252395, "volume": 882512.0}, {"date": "2016-07-22", "close": 0.1252395, "volume": 317761.0}, {"date": "2016-07-25", "close": 0.1252395, "volume": 242951.0}, {"date": "2016-07-26", "close": 0.1159625, "volume": 607859.0}, {"date": "2016-07-27", "close": 0.120601, "volume": 140787.0}, {"date": "2016-07-28", "close": 0.120601, "volume": 250395.0}, {"date": "2016-07-29", "close": 0.129878, "volume": 422701.0}, {"date": "2016-08-01", "close": 0.129878, "volume": 340730.0}, {"date": "2016-08-02", "close": 0.139155, "volume": 1059214.0}, {"date": "2016-08-03", "close": 0.129878, "volume": 424610.0}, {"date": "2016-08-04", "close": 0.139155, "volume": 1131688.0}, {"date": "2016-08-05", "close": 0.129878, "volume": 2186603.0}, {"date": "2016-08-08", "close": 0.129878, "volume": 383274.0}, {"date": "2016-08-09", "close": 0.1252395, "volume": 626613.0}, {"date": "2016-08-10", "close": 0.129878, "volume": 450374.0}, {"date": "2016-08-11", "close": 0.129878, "volume": 462169.0}, {"date": "2016-08-12", "close": 0.1345165, "volume": 754136.0}, {"date": "2016-08-15", "close": 0.1345165, "volume": 674375.0}, {"date": "2016-08-16", "close": 0.1252395, "volume": 983698.0}, {"date": "2016-08-17", "close": 0.1252395, "volume": 557278.0}, {"date": "2016-08-18", "close": 0.1252395, "volume": 454080.0}, {"date": "2016-08-19", "close": 0.1252395, "volume": 156413.0}, {"date": "2016-08-22", "close": 0.1252395, "volume": 470773.0}, {"date": "2016-08-23", "close": 0.129878, "volume": 321559.0}, {"date": "2016-08-24", "close": 0.1252395, "volume": 1144861.0}, {"date": "2016-08-25", "close": 0.120601, "volume": 646031.0}, {"date": "2016-08-26", "close": 0.120601, "volume": 440439.0}, {"date": "2016-08-29", "close": 0.1159625, "volume": 676106.0}, {"date": "2016-08-30", "close": 0.1159625, "volume": 415978.0}, {"date": "2016-08-31", "close": 0.111324, "volume": 396462.0}, {"date": "2016-09-01", "close": 0.111324, "volume": 1195060.0}, {"date": "2016-09-02", "close": 0.120601, "volume": 574318.0}, {"date": "2016-09-05", "close": 0.1159625, "volume": 233754.0}, {"date": "2016-09-06", "close": 0.1159625, "volume": 646497.0}, {"date": "2016-09-07", "close": 0.1159625, "volume": 345281.0}, {"date": "2016-09-08", "close": 0.1252395, "volume": 4078937.0}, {"date": "2016-09-09", "close": 0.1159625, "volume": 2432678.0}, {"date": "2016-09-12", "close": 0.1066855, "volume": 5155959.0}, {"date": "2016-09-13", "close": 0.102047, "volume": 824199.0}, {"date": "2016-09-14", "close": 0.102047, "volume": 1182439.0}, {"date": "2016-09-15", "close": 0.1066855, "volume": 1310757.0}, {"date": "2016-09-16", "close": 0.102047, "volume": 407197.0}, {"date": "2016-09-19", "close": 0.1066855, "volume": 31497.0}, {"date": "2016-09-20", "close": 0.102047, "volume": 150600.0}, {"date": "2016-09-21", "close": 0.0974085, "volume": 1186340.0}, {"date": "2016-09-22", "close": 0.0974085, "volume": 1038364.0}, {"date": "2016-09-23", "close": 0.1066855, "volume": 86975.0}, {"date": "2016-09-26", "close": 0.102047, "volume": 279848.0}, {"date": "2016-09-27", "close": 0.0974085, "volume": 343993.0}, {"date": "2016-09-28", "close": 0.0974085, "volume": 529920.0}, {"date": "2016-09-29", "close": 0.2365635, "volume": 71255745.0}, {"date": "2016-09-30", "close": 0.2087325, "volume": 14622512.0}, {"date": "2016-10-03", "close": 0.204094, "volume": 7517000.0}, {"date": "2016-10-04", "close": 0.2180095, "volume": 9919649.0}, {"date": "2016-10-05", "close": 0.2365635, "volume": 15261835.0}, {"date": "2016-10-06", "close": 0.2551175, "volume": 22519455.0}, {"date": "2016-10-07", "close": 0.250479, "volume": 7619075.0}, {"date": "2016-10-10", "close": 0.250479, "volume": 6803070.0}, {"date": "2016-10-11", "close": 0.27831, "volume": 16963247.0}, {"date": "2016-10-12", "close": 0.2643945, "volume": 10851885.0}, {"date": "2016-10-13", "close": 0.2643945, "volume": 6093454.0}, {"date": "2016-10-14", "close": 0.2551175, "volume": 4491259.0}, {"date": "2016-10-17", "close": 0.2458405, "volume": 2667450.0}, {"date": "2016-10-18", "close": 0.2365635, "volume": 4519580.0}, {"date": "2016-10-19", "close": 0.2365635, "volume": 2908792.0}, {"date": "2016-10-20", "close": 0.2365635, "volume": 1775095.0}, {"date": "2016-10-21", "close": 0.231925, "volume": 2246130.0}, {"date": "2016-10-26", "close": 0.1994555, "volume": 8752558.0}, {"date": "2016-10-27", "close": 0.204094, "volume": 4793733.0}, {"date": "2016-10-28", "close": 0.194817, "volume": 3964861.0}, {"date": "2016-10-31", "close": 0.1809015, "volume": 6578107.0}, {"date": "2016-11-01", "close": 0.1716245, "volume": 7089424.0}, {"date": "2016-11-02", "close": 0.166986, "volume": 3992254.0}, {"date": "2016-11-03", "close": 0.1623475, "volume": 7697409.0}, {"date": "2016-11-04", "close": 0.1623475, "volume": 4975519.0}, {"date": "2016-11-07", "close": 0.1623475, "volume": 2046668.0}, {"date": "2016-11-08", "close": 0.1623475, "volume": 2716707.0}, {"date": "2016-11-09", "close": 0.1437935, "volume": 6627271.0}, {"date": "2016-11-10", "close": 0.157709, "volume": 2827734.0}, {"date": "2016-11-11", "close": 0.176263, "volume": 6738805.0}, {"date": "2016-11-14", "close": 0.166986, "volume": 1922901.0}, {"date": "2016-11-15", "close": 0.1716245, "volume": 4967629.0}, {"date": "2016-11-16", "close": 0.18554, "volume": 4041236.0}, {"date": "2016-11-17", "close": 0.1809015, "volume": 5073614.0}, {"date": "2016-11-18", "close": 0.1716245, "volume": 2364683.0}, {"date": "2016-11-21", "close": 0.166986, "volume": 2225832.0}, {"date": "2016-11-22", "close": 0.1809015, "volume": 903910.0}, {"date": "2016-11-23", "close": 0.1809015, "volume": 958699.0}, {"date": "2016-11-24", "close": 0.18554, "volume": 1125666.0}, {"date": "2016-11-25", "close": 0.1809015, "volume": 787276.0}, {"date": "2016-11-28", "close": 0.1809015, "volume": 1917860.0}, {"date": "2016-11-29", "close": 0.176263, "volume": 1436405.0}, {"date": "2016-11-30", "close": 0.176263, "volume": 786506.0}, {"date": "2016-12-01", "close": 0.1716245, "volume": 952374.0}, {"date": "2016-12-02", "close": 0.1809015, "volume": 12431802.0}, {"date": "2016-12-05", "close": 0.1994555, "volume": 6228393.0}, {"date": "2016-12-08", "close": 0.204094, "volume": 12270594.0}, {"date": "2016-12-09", "close": 0.2272865, "volume": 4947265.0}, {"date": "2016-12-12", "close": 0.213371, "volume": 4840506.0}, {"date": "2016-12-13", "close": 0.2087325, "volume": 3377465.0}, {"date": "2016-12-14", "close": 0.213371, "volume": 1331061.0}, {"date": "2016-12-15", "close": 0.241202, "volume": 9563547.0}, {"date": "2016-12-16", "close": 0.2272865, "volume": 4887701.0}, {"date": "2016-12-19", "close": 0.2272865, "volume": 1896656.0}, {"date": "2016-12-20", "close": 0.222648, "volume": 2175119.0}, {"date": "2016-12-21", "close": 0.241202, "volume": 2978215.0}, {"date": "2016-12-22", "close": 0.2272865, "volume": 9007933.0}, {"date": "2016-12-23", "close": 0.2272865, "volume": 1561684.0}, {"date": "2016-12-28", "close": 0.2458405, "volume": 2945570.0}, {"date": "2016-12-29", "close": 0.2643945, "volume": 5057964.0}, {"date": "2016-12-30", "close": 0.259756, "volume": 5090517.0}, {"date": "2017-01-03", "close": 0.2736715, "volume": 6503002.0}, {"date": "2017-01-04", "close": 0.269033, "volume": 3572353.0}, {"date": "2017-01-05", "close": 0.269033, "volume": 9467084.0}, {"date": "2017-01-06", "close": 0.2643945, "volume": 2633312.0}, {"date": "2017-01-10", "close": 0.2829485, "volume": 5415850.0}, {"date": "2017-01-11", "close": 0.2829485, "volume": 3347797.0}, {"date": "2017-01-12", "close": 0.2736715, "volume": 2256161.0}, {"date": "2017-01-13", "close": 0.269033, "volume": 668548.0}, {"date": "2017-01-16", "close": 0.27831, "volume": 1966182.0}, {"date": "2017-01-17", "close": 0.2922255, "volume": 2171317.0}, {"date": "2017-01-18", "close": 0.3293335, "volume": 10454990.0}, {"date": "2017-01-19", "close": 0.315418, "volume": 6581761.0}, {"date": "2017-01-20", "close": 0.306141, "volume": 4342848.0}, {"date": "2017-01-23", "close": 0.27831, "volume": 5619814.0}, {"date": "2017-01-24", "close": 0.296864, "volume": 4006351.0}, {"date": "2017-01-25", "close": 0.2922255, "volume": 3007668.0}, {"date": "2017-01-27", "close": 0.296864, "volume": 2710356.0}, {"date": "2017-01-30", "close": 0.296864, "volume": 3888987.0}, {"date": "2017-01-31", "close": 0.2551175, "volume": 9978300.0}, {"date": "2017-02-01", "close": 0.2458405, "volume": 6239006.0}, {"date": "2017-02-02", "close": 0.2365635, "volume": 7432104.0}, {"date": "2017-02-03", "close": 0.2272865, "volume": 4080211.0}, {"date": "2017-02-06", "close": 0.241202, "volume": 1720692.0}, {"date": "2017-02-07", "close": 0.2551175, "volume": 2868874.0}, {"date": "2017-02-08", "close": 0.241202, "volume": 4731838.0}, {"date": "2017-02-09", "close": 0.241202, "volume": 773457.0}, {"date": "2017-02-10", "close": 0.250479, "volume": 1673168.0}, {"date": "2017-02-13", "close": 0.2551175, "volume": 1693139.0}, {"date": "2017-02-14", "close": 0.250479, "volume": 2025316.0}, {"date": "2017-02-15", "close": 0.259756, "volume": 4565673.0}, {"date": "2017-02-16", "close": 0.2643945, "volume": 2950752.0}, {"date": "2017-02-17", "close": 0.2643945, "volume": 3434028.0}, {"date": "2017-02-20", "close": 0.2643945, "volume": 1024465.0}, {"date": "2017-02-21", "close": 0.2643945, "volume": 1500689.0}, {"date": "2017-02-22", "close": 0.259756, "volume": 1307872.0}, {"date": "2017-02-23", "close": 0.250479, "volume": 1613047.0}, {"date": "2017-02-24", "close": 0.241202, "volume": 1740716.0}, {"date": "2017-02-27", "close": 0.231925, "volume": 1304436.0}, {"date": "2017-02-28", "close": 0.231925, "volume": 1820096.0}, {"date": "2017-03-01", "close": 0.2365635, "volume": 2651603.0}, {"date": "2017-03-02", "close": 0.250479, "volume": 889773.0}, {"date": "2017-03-03", "close": 0.2551175, "volume": 1014236.0}, {"date": "2017-03-06", "close": 0.250479, "volume": 1239034.0}, {"date": "2017-03-07", "close": 0.2365635, "volume": 1203429.0}, {"date": "2017-03-08", "close": 0.2458405, "volume": 609942.0}, {"date": "2017-03-09", "close": 0.231925, "volume": 1578191.0}, {"date": "2017-03-10", "close": 0.2365635, "volume": 545367.0}, {"date": "2017-03-13", "close": 0.2272865, "volume": 1421094.0}, {"date": "2017-03-14", "close": 0.2272865, "volume": 1064406.0}, {"date": "2017-03-15", "close": 0.2365635, "volume": 1692715.0}, {"date": "2017-03-16", "close": 0.241202, "volume": 1089165.0}, {"date": "2017-03-17", "close": 0.241202, "volume": 675906.0}, {"date": "2017-03-20", "close": 0.250479, "volume": 2750100.0}, {"date": "2017-03-21", "close": 0.2458405, "volume": 1609943.0}, {"date": "2017-03-22", "close": 0.250479, "volume": 1012924.0}, {"date": "2017-03-23", "close": 0.2458405, "volume": 684257.0}, {"date": "2017-03-24", "close": 0.2551175, "volume": 679909.0}, {"date": "2017-03-27", "close": 0.2643945, "volume": 1508773.0}, {"date": "2017-03-28", "close": 0.2551175, "volume": 1073979.0}, {"date": "2017-03-29", "close": 0.250479, "volume": 607895.0}, {"date": "2017-03-30", "close": 0.2458405, "volume": 469551.0}, {"date": "2017-03-31", "close": 0.250479, "volume": 830747.0}, {"date": "2017-04-03", "close": 0.250479, "volume": 369820.0}, {"date": "2017-04-04", "close": 0.259756, "volume": 458344.0}, {"date": "2017-04-05", "close": 0.241202, "volume": 1605061.0}, {"date": "2017-04-06", "close": 0.2365635, "volume": 1641182.0}, {"date": "2017-04-07", "close": 0.2365635, "volume": 848511.0}, {"date": "2017-04-10", "close": 0.241202, "volume": 578503.0}, {"date": "2017-04-11", "close": 0.2365635, "volume": 314426.0}, {"date": "2017-04-12", "close": 0.2365635, "volume": 585524.0}, {"date": "2017-04-13", "close": 0.231925, "volume": 1043120.0}, {"date": "2017-04-18", "close": 0.213371, "volume": 3806103.0}, {"date": "2017-04-19", "close": 0.2087325, "volume": 1048048.0}, {"date": "2017-04-20", "close": 0.213371, "volume": 567551.0}, {"date": "2017-04-21", "close": 0.2087325, "volume": 759485.0}, {"date": "2017-04-24", "close": 0.204094, "volume": 1826163.0}, {"date": "2017-04-26", "close": 0.18554, "volume": 2111700.0}, {"date": "2017-04-27", "close": 0.18554, "volume": 3203703.0}, {"date": "2017-04-28", "close": 0.1901785, "volume": 7040646.0}, {"date": "2017-05-01", "close": 0.1809015, "volume": 2181796.0}, {"date": "2017-05-02", "close": 0.1901785, "volume": 562934.0}, {"date": "2017-05-03", "close": 0.1994555, "volume": 2530849.0}, {"date": "2017-05-04", "close": 0.1809015, "volume": 2070194.0}, {"date": "2017-05-05", "close": 0.18554, "volume": 1274499.0}, {"date": "2017-05-08", "close": 0.194817, "volume": 717361.0}, {"date": "2017-05-09", "close": 0.1901785, "volume": 309210.0}, {"date": "2017-05-10", "close": 0.1901785, "volume": 475668.0}, {"date": "2017-05-11", "close": 0.18554, "volume": 442574.0}, {"date": "2017-05-12", "close": 0.18554, "volume": 384370.0}, {"date": "2017-05-15", "close": 0.1809015, "volume": 258752.0}, {"date": "2017-05-16", "close": 0.1809015, "volume": 740160.0}, {"date": "2017-05-17", "close": 0.18554, "volume": 1027927.0}, {"date": "2017-05-18", "close": 0.1809015, "volume": 193671.0}, {"date": "2017-05-19", "close": 0.1809015, "volume": 146697.0}, {"date": "2017-05-22", "close": 0.194817, "volume": 411827.0}, {"date": "2017-05-23", "close": 0.194817, "volume": 183980.0}, {"date": "2017-05-26", "close": 0.1716245, "volume": 3169638.0}, {"date": "2017-05-29", "close": 0.1716245, "volume": 1642191.0}, {"date": "2017-05-30", "close": 0.166986, "volume": 2562606.0}, {"date": "2017-05-31", "close": 0.176263, "volume": 1484401.0}, {"date": "2017-06-01", "close": 0.157709, "volume": 3898232.0}, {"date": "2017-06-02", "close": 0.1530705, "volume": 4158659.0}, {"date": "2017-06-05", "close": 0.1437935, "volume": 5298593.0}, {"date": "2017-06-06", "close": 0.139155, "volume": 1834055.0}, {"date": "2017-06-07", "close": 0.148432, "volume": 1455932.0}, {"date": "2017-06-08", "close": 0.148432, "volume": 3509710.0}, {"date": "2017-06-09", "close": 0.148432, "volume": 1516302.0}, {"date": "2017-06-13", "close": 0.148432, "volume": 2269020.0}, {"date": "2017-06-14", "close": 0.148432, "volume": 1443972.0}, {"date": "2017-06-15", "close": 0.148432, "volume": 9184010.0}, {"date": "2017-06-16", "close": 0.1437935, "volume": 1638682.0}, {"date": "2017-06-19", "close": 0.1437935, "volume": 867059.0}, {"date": "2017-06-20", "close": 0.148432, "volume": 1182752.0}, {"date": "2017-06-21", "close": 0.1437935, "volume": 986662.0}, {"date": "2017-06-22", "close": 0.1437935, "volume": 767557.0}, {"date": "2017-06-23", "close": 0.1437935, "volume": 1643533.0}, {"date": "2017-06-26", "close": 0.1437935, "volume": 649773.0}, {"date": "2017-06-27", "close": 0.139155, "volume": 348794.0}, {"date": "2017-06-28", "close": 0.1437935, "volume": 1174944.0}, {"date": "2017-06-29", "close": 0.1437935, "volume": 385884.0}, {"date": "2017-06-30", "close": 0.148432, "volume": 2300138.0}, {"date": "2017-07-03", "close": 0.1530705, "volume": 2620446.0}, {"date": "2017-07-04", "close": 0.1437935, "volume": 1914846.0}, {"date": "2017-07-05", "close": 0.148432, "volume": 774207.0}, {"date": "2017-07-06", "close": 0.1530705, "volume": 453676.0}, {"date": "2017-07-07", "close": 0.148432, "volume": 692061.0}, {"date": "2017-07-10", "close": 0.157709, "volume": 2177395.0}, {"date": "2017-07-11", "close": 0.1530705, "volume": 2138729.0}, {"date": "2017-07-12", "close": 0.1530705, "volume": 643861.0}, {"date": "2017-07-13", "close": 0.1530705, "volume": 1874775.0}, {"date": "2017-07-14", "close": 0.1530705, "volume": 1818710.0}, {"date": "2017-07-17", "close": 0.157709, "volume": 982128.0}, {"date": "2017-07-18", "close": 0.18554, "volume": 4695720.0}, {"date": "2017-07-19", "close": 0.1716245, "volume": 4847031.0}, {"date": "2017-07-20", "close": 0.166986, "volume": 1931922.0}, {"date": "2017-07-21", "close": 0.18554, "volume": 1887081.0}, {"date": "2017-07-24", "close": 0.1716245, "volume": 2202669.0}, {"date": "2017-07-25", "close": 0.1716245, "volume": 3088431.0}, {"date": "2017-07-26", "close": 0.1716245, "volume": 751262.0}, {"date": "2017-07-27", "close": 0.1716245, "volume": 1291383.0}, {"date": "2017-07-28", "close": 0.1716245, "volume": 841074.0}, {"date": "2017-07-31", "close": 0.157709, "volume": 2632437.0}, {"date": "2017-08-01", "close": 0.1530705, "volume": 842114.0}, {"date": "2017-08-02", "close": 0.1530705, "volume": 118046.0}, {"date": "2017-08-03", "close": 0.1623475, "volume": 637904.0}, {"date": "2017-08-04", "close": 0.157709, "volume": 1227821.0}, {"date": "2017-08-07", "close": 0.157709, "volume": 1117496.0}, {"date": "2017-08-08", "close": 0.1530705, "volume": 716164.0}, {"date": "2017-08-09", "close": 0.1530705, "volume": 768342.0}, {"date": "2017-08-10", "close": 0.148432, "volume": 935619.0}, {"date": "2017-08-11", "close": 0.148432, "volume": 799520.0}, {"date": "2017-08-14", "close": 0.157709, "volume": 1443812.0}, {"date": "2017-08-15", "close": 0.157709, "volume": 1089685.0}, {"date": "2017-08-16", "close": 0.1623475, "volume": 1121397.0}, {"date": "2017-08-17", "close": 0.166986, "volume": 1383360.0}, {"date": "2017-08-18", "close": 0.166986, "volume": 361817.0}, {"date": "2017-08-21", "close": 0.1623475, "volume": 1107842.0}, {"date": "2017-08-22", "close": 0.1623475, "volume": 1131059.0}, {"date": "2017-08-23", "close": 0.166986, "volume": 255492.0}, {"date": "2017-08-24", "close": 0.18554, "volume": 4791038.0}, {"date": "2017-08-25", "close": 0.1716245, "volume": 2599022.0}, {"date": "2017-08-28", "close": 0.166986, "volume": 449737.0}, {"date": "2017-08-29", "close": 0.176263, "volume": 987722.0}, {"date": "2017-08-30", "close": 0.166986, "volume": 943261.0}, {"date": "2017-08-31", "close": 0.166986, "volume": 1073941.0}, {"date": "2017-09-01", "close": 0.1623475, "volume": 872088.0}, {"date": "2017-09-04", "close": 0.1623475, "volume": 915079.0}, {"date": "2017-09-05", "close": 0.1530705, "volume": 2598836.0}, {"date": "2017-09-06", "close": 0.1530705, "volume": 1823579.0}, {"date": "2017-09-07", "close": 0.1623475, "volume": 1749980.0}, {"date": "2017-09-08", "close": 0.1623475, "volume": 748369.0}, {"date": "2017-09-11", "close": 0.1623475, "volume": 1041727.0}, {"date": "2017-09-12", "close": 0.166986, "volume": 1609383.0}, {"date": "2017-09-13", "close": 0.1809015, "volume": 2151093.0}, {"date": "2017-09-14", "close": 0.1716245, "volume": 1025271.0}, {"date": "2017-09-15", "close": 0.166986, "volume": 328066.0}, {"date": "2017-09-18", "close": 0.166986, "volume": 320402.0}, {"date": "2017-09-19", "close": 0.166986, "volume": 837551.0}, {"date": "2017-09-20", "close": 0.166986, "volume": 519363.0}, {"date": "2017-09-21", "close": 0.166986, "volume": 844289.0}, {"date": "2017-09-22", "close": 0.1623475, "volume": 204757.0}, {"date": "2017-09-25", "close": 0.166986, "volume": 800846.0}, {"date": "2017-09-26", "close": 0.157709, "volume": 1833974.0}, {"date": "2017-09-27", "close": 0.157709, "volume": 314383.0}, {"date": "2017-09-28", "close": 0.1530705, "volume": 1625695.0}, {"date": "2017-09-29", "close": 0.166986, "volume": 1237332.0}, {"date": "2017-10-02", "close": 0.1623475, "volume": 1002124.0}, {"date": "2017-10-03", "close": 0.157709, "volume": 1302279.0}, {"date": "2017-10-04", "close": 0.157709, "volume": 2157861.0}, {"date": "2017-10-05", "close": 0.157709, "volume": 746267.0}, {"date": "2017-10-06", "close": 0.1530705, "volume": 258738.0}, {"date": "2017-10-09", "close": 0.148432, "volume": 2394390.0}, {"date": "2017-10-10", "close": 0.1437935, "volume": 2541835.0}, {"date": "2017-10-11", "close": 0.1437935, "volume": 880431.0}, {"date": "2017-10-12", "close": 0.1437935, "volume": 1595284.0}, {"date": "2017-10-13", "close": 0.1437935, "volume": 610703.0}, {"date": "2017-10-16", "close": 0.1530705, "volume": 1528087.0}, {"date": "2017-10-17", "close": 0.157709, "volume": 3592112.0}, {"date": "2017-10-18", "close": 0.1530705, "volume": 1948493.0}, {"date": "2017-10-19", "close": 0.157709, "volume": 936842.0}, {"date": "2017-10-20", "close": 0.1623475, "volume": 414890.0}, {"date": "2017-10-23", "close": 0.157709, "volume": 560826.0}, {"date": "2017-10-24", "close": 0.1809015, "volume": 7643304.0}, {"date": "2017-10-25", "close": 0.2180095, "volume": 14904470.0}, {"date": "2017-10-26", "close": 0.2272865, "volume": 14782780.0}, {"date": "2017-10-31", "close": 0.2180095, "volume": 12106841.0}, {"date": "2017-11-01", "close": 0.222648, "volume": 3522062.0}, {"date": "2017-11-02", "close": 0.1994555, "volume": 8014444.0}, {"date": "2017-11-03", "close": 0.2087325, "volume": 3429928.0}, {"date": "2017-11-06", "close": 0.213371, "volume": 4689941.0}, {"date": "2017-11-07", "close": 0.1901785, "volume": 15153565.0}, {"date": "2017-11-08", "close": 0.1809015, "volume": 14168110.0}, {"date": "2017-11-09", "close": 0.1994555, "volume": 5004390.0}, {"date": "2017-11-10", "close": 0.1901785, "volume": 3474965.0}, {"date": "2017-11-13", "close": 0.1809015, "volume": 4066399.0}, {"date": "2017-11-14", "close": 0.1716245, "volume": 10822880.0}, {"date": "2017-11-15", "close": 0.1901785, "volume": 6052207.0}, {"date": "2017-11-16", "close": 0.18554, "volume": 2249459.0}, {"date": "2017-11-17", "close": 0.1901785, "volume": 2505668.0}, {"date": "2017-11-20", "close": 0.1994555, "volume": 4834265.0}, {"date": "2017-11-21", "close": 0.18554, "volume": 2658903.0}, {"date": "2017-11-22", "close": 0.1901785, "volume": 3794590.0}, {"date": "2017-11-23", "close": 0.176263, "volume": 5602266.0}, {"date": "2017-11-24", "close": 0.1809015, "volume": 2583111.0}, {"date": "2017-11-27", "close": 0.166986, "volume": 9718518.0}, {"date": "2017-11-28", "close": 0.1716245, "volume": 2062126.0}, {"date": "2017-11-29", "close": 0.1716245, "volume": 1700805.0}, {"date": "2017-11-30", "close": 0.176263, "volume": 1620692.0}, {"date": "2017-12-01", "close": 0.1716245, "volume": 1568101.0}, {"date": "2017-12-04", "close": 0.1716245, "volume": 1458846.0}, {"date": "2017-12-05", "close": 0.1716245, "volume": 1950711.0}, {"date": "2017-12-06", "close": 0.1623475, "volume": 3831895.0}, {"date": "2017-12-07", "close": 0.1623475, "volume": 1961766.0}, {"date": "2017-12-08", "close": 0.1716245, "volume": 1857588.0}, {"date": "2017-12-11", "close": 0.166986, "volume": 1096682.0}, {"date": "2017-12-12", "close": 0.166986, "volume": 995012.0}, {"date": "2017-12-13", "close": 0.166986, "volume": 1163622.0}, {"date": "2017-12-14", "close": 0.1623475, "volume": 2558337.0}, {"date": "2017-12-15", "close": 0.157709, "volume": 4523934.0}, {"date": "2017-12-18", "close": 0.1623475, "volume": 2032719.0}, {"date": "2017-12-19", "close": 0.1623475, "volume": 1777125.0}, {"date": "2017-12-20", "close": 0.1623475, "volume": 4084141.0}, {"date": "2017-12-21", "close": 0.1530705, "volume": 3153007.0}, {"date": "2017-12-22", "close": 0.157709, "volume": 3898220.0}, {"date": "2017-12-27", "close": 0.157709, "volume": 2054135.0}, {"date": "2017-12-28", "close": 0.1623475, "volume": 644969.0}, {"date": "2017-12-29", "close": 0.1716245, "volume": 2247879.0}, {"date": "2018-01-02", "close": 0.18554, "volume": 3755234.0}, {"date": "2018-01-03", "close": 0.1809015, "volume": 2240667.0}, {"date": "2018-01-04", "close": 0.18554, "volume": 1440251.0}, {"date": "2018-01-05", "close": 0.18554, "volume": 2298274.0}, {"date": "2018-01-08", "close": 0.2087325, "volume": 6554449.0}, {"date": "2018-01-09", "close": 0.194817, "volume": 2780211.0}, {"date": "2018-01-10", "close": 0.1901785, "volume": 1242929.0}, {"date": "2018-01-11", "close": 0.1901785, "volume": 907968.0}, {"date": "2018-01-12", "close": 0.1994555, "volume": 1720822.0}, {"date": "2018-01-15", "close": 0.1994555, "volume": 2188890.0}, {"date": "2018-01-16", "close": 0.1994555, "volume": 1601768.0}, {"date": "2018-01-17", "close": 0.18554, "volume": 2627537.0}, {"date": "2018-01-18", "close": 0.1901785, "volume": 969667.0}, {"date": "2018-01-19", "close": 0.18554, "volume": 2741033.0}, {"date": "2018-01-22", "close": 0.18554, "volume": 1370446.0}, {"date": "2018-01-23", "close": 0.18554, "volume": 1928611.0}, {"date": "2018-01-24", "close": 0.213371, "volume": 12087301.0}, {"date": "2018-01-25", "close": 0.2087325, "volume": 3523424.0}, {"date": "2018-01-29", "close": 0.1994555, "volume": 2696381.0}, {"date": "2018-01-30", "close": 0.1994555, "volume": 1121535.0}, {"date": "2018-01-31", "close": 0.18554, "volume": 5361732.0}, {"date": "2018-02-01", "close": 0.194817, "volume": 2481248.0}, {"date": "2018-02-02", "close": 0.204094, "volume": 5207923.0}, {"date": "2018-02-05", "close": 0.18554, "volume": 6859047.0}, {"date": "2018-02-06", "close": 0.1716245, "volume": 3792972.0}, {"date": "2018-02-07", "close": 0.18554, "volume": 2611878.0}, {"date": "2018-02-08", "close": 0.18554, "volume": 1367529.0}, {"date": "2018-02-09", "close": 0.1809015, "volume": 2603808.0}, {"date": "2018-02-12", "close": 0.176263, "volume": 694326.0}, {"date": "2018-02-13", "close": 0.1809015, "volume": 678585.0}, {"date": "2018-02-14", "close": 0.176263, "volume": 528433.0}, {"date": "2018-02-15", "close": 0.1809015, "volume": 1029277.0}, {"date": "2018-02-16", "close": 0.176263, "volume": 817631.0}, {"date": "2018-02-19", "close": 0.1809015, "volume": 946736.0}, {"date": "2018-02-20", "close": 0.1809015, "volume": 1223241.0}, {"date": "2018-02-21", "close": 0.1809015, "volume": 594282.0}, {"date": "2018-02-22", "close": 0.176263, "volume": 1070702.0}, {"date": "2018-02-23", "close": 0.1809015, "volume": 1218999.0}, {"date": "2018-02-26", "close": 0.176263, "volume": 1297074.0}, {"date": "2018-02-27", "close": 0.1716245, "volume": 2398251.0}, {"date": "2018-02-28", "close": 0.1716245, "volume": 1234401.0}, {"date": "2018-03-01", "close": 0.166986, "volume": 1430540.0}, {"date": "2018-03-02", "close": 0.166986, "volume": 1640135.0}, {"date": "2018-03-05", "close": 0.166986, "volume": 657608.0}, {"date": "2018-03-06", "close": 0.166986, "volume": 567539.0}, {"date": "2018-03-07", "close": 0.166986, "volume": 565378.0}, {"date": "2018-03-08", "close": 0.166986, "volume": 1049373.0}, {"date": "2018-03-09", "close": 0.1623475, "volume": 620959.0}, {"date": "2018-03-12", "close": 0.1716245, "volume": 736754.0}, {"date": "2018-03-13", "close": 0.166986, "volume": 940215.0}, {"date": "2018-03-14", "close": 0.166986, "volume": 959264.0}, {"date": "2018-03-15", "close": 0.1623475, "volume": 1699135.0}, {"date": "2018-03-16", "close": 0.166986, "volume": 575391.0}, {"date": "2018-03-19", "close": 0.1623475, "volume": 739210.0}, {"date": "2018-03-20", "close": 0.1716245, "volume": 921020.0}, {"date": "2018-03-21", "close": 0.1623475, "volume": 1340621.0}, {"date": "2018-03-22", "close": 0.166986, "volume": 310096.0}, {"date": "2018-03-23", "close": 0.157709, "volume": 1396069.0}, {"date": "2018-03-26", "close": 0.166986, "volume": 2072841.0}, {"date": "2018-03-27", "close": 0.1530705, "volume": 1427369.0}, {"date": "2018-03-28", "close": 0.1530705, "volume": 785068.0}, {"date": "2018-03-29", "close": 0.1530705, "volume": 467211.0}, {"date": "2018-04-03", "close": 0.1530705, "volume": 802265.0}, {"date": "2018-04-04", "close": 0.148432, "volume": 781441.0}, {"date": "2018-04-05", "close": 0.1623475, "volume": 1857878.0}, {"date": "2018-04-06", "close": 0.1530705, "volume": 1148073.0}, {"date": "2018-04-09", "close": 0.1530705, "volume": 1119034.0}, {"date": "2018-04-10", "close": 0.1530705, "volume": 645397.0}, {"date": "2018-04-11", "close": 0.148432, "volume": 603660.0}, {"date": "2018-04-12", "close": 0.139155, "volume": 3206327.0}, {"date": "2018-04-13", "close": 0.1437935, "volume": 1058853.0}, {"date": "2018-04-16", "close": 0.1437935, "volume": 623576.0}, {"date": "2018-04-17", "close": 0.139155, "volume": 2060473.0}, {"date": "2018-04-18", "close": 0.1345165, "volume": 2453161.0}, {"date": "2018-04-19", "close": 0.1345165, "volume": 543069.0}, {"date": "2018-04-20", "close": 0.139155, "volume": 853768.0}, {"date": "2018-04-23", "close": 0.1345165, "volume": 1050411.0}, {"date": "2018-04-24", "close": 0.1252395, "volume": 2235198.0}, {"date": "2018-04-26", "close": 0.1252395, "volume": 2324061.0}, {"date": "2018-04-27", "close": 0.1252395, "volume": 934309.0}, {"date": "2018-04-30", "close": 0.1345165, "volume": 1713647.0}, {"date": "2018-05-01", "close": 0.139155, "volume": 2422482.0}, {"date": "2018-05-02", "close": 0.129878, "volume": 2099436.0}, {"date": "2018-05-03", "close": 0.129878, "volume": 245922.0}, {"date": "2018-05-04", "close": 0.1345165, "volume": 1240870.0}, {"date": "2018-05-07", "close": 0.1345165, "volume": 661373.0}, {"date": "2018-05-08", "close": 0.129878, "volume": 600323.0}, {"date": "2018-05-09", "close": 0.1345165, "volume": 1079156.0}, {"date": "2018-05-10", "close": 0.129878, "volume": 1943636.0}, {"date": "2018-05-11", "close": 0.1345165, "volume": 1432839.0}, {"date": "2018-05-14", "close": 0.1345165, "volume": 1370891.0}, {"date": "2018-05-15", "close": 0.129878, "volume": 1135490.0}, {"date": "2018-05-16", "close": 0.129878, "volume": 723401.0}, {"date": "2018-05-17", "close": 0.129878, "volume": 986915.0}, {"date": "2018-05-18", "close": 0.129878, "volume": 1495681.0}, {"date": "2018-05-21", "close": 0.129878, "volume": 466666.0}, {"date": "2018-05-22", "close": 0.129878, "volume": 516284.0}, {"date": "2018-05-23", "close": 0.129878, "volume": 670275.0}, {"date": "2018-05-24", "close": 0.129878, "volume": 592902.0}, {"date": "2018-05-25", "close": 0.139155, "volume": 417561.0}, {"date": "2018-05-28", "close": 0.1345165, "volume": 330442.0}, {"date": "2018-05-29", "close": 0.129878, "volume": 128055.0}, {"date": "2018-05-30", "close": 0.129878, "volume": 428367.0}, {"date": "2018-05-31", "close": 0.129878, "volume": 1198395.0}, {"date": "2018-06-01", "close": 0.1252395, "volume": 1492397.0}, {"date": "2018-06-04", "close": 0.1252395, "volume": 605034.0}, {"date": "2018-06-05", "close": 0.1252395, "volume": 635924.0}, {"date": "2018-06-06", "close": 0.120601, "volume": 972740.0}, {"date": "2018-06-07", "close": 0.111324, "volume": 2402076.0}, {"date": "2018-06-08", "close": 0.1066855, "volume": 1520675.0}, {"date": "2018-06-12", "close": 0.111324, "volume": 1509565.0}, {"date": "2018-06-13", "close": 0.111324, "volume": 798325.0}, {"date": "2018-06-14", "close": 0.1159625, "volume": 1437830.0}, {"date": "2018-06-15", "close": 0.129878, "volume": 1922489.0}, {"date": "2018-06-18", "close": 0.129878, "volume": 1395393.0}, {"date": "2018-06-19", "close": 0.1252395, "volume": 1382760.0}, {"date": "2018-06-20", "close": 0.120601, "volume": 1185911.0}, {"date": "2018-06-21", "close": 0.1159625, "volume": 1497670.0}, {"date": "2018-06-22", "close": 0.111324, "volume": 1470460.0}, {"date": "2018-06-25", "close": 0.1066855, "volume": 3512638.0}, {"date": "2018-06-26", "close": 0.102047, "volume": 3358985.0}, {"date": "2018-06-27", "close": 0.1066855, "volume": 1793985.0}, {"date": "2018-06-28", "close": 0.1159625, "volume": 1805209.0}, {"date": "2018-06-29", "close": 0.120601, "volume": 1913892.0}, {"date": "2018-07-02", "close": 0.1159625, "volume": 946277.0}, {"date": "2018-07-03", "close": 0.1159625, "volume": 1216181.0}, {"date": "2018-07-04", "close": 0.111324, "volume": 771415.0}, {"date": "2018-07-05", "close": 0.1252395, "volume": 1243902.0}, {"date": "2018-07-06", "close": 0.1252395, "volume": 986358.0}, {"date": "2018-07-09", "close": 0.1252395, "volume": 514434.0}, {"date": "2018-07-10", "close": 0.1252395, "volume": 852697.0}, {"date": "2018-07-11", "close": 0.120601, "volume": 382229.0}, {"date": "2018-07-12", "close": 0.1252395, "volume": 793788.0}, {"date": "2018-07-13", "close": 0.139155, "volume": 1589243.0}, {"date": "2018-07-16", "close": 0.1345165, "volume": 1209404.0}, {"date": "2018-07-17", "close": 0.1345165, "volume": 1223120.0}, {"date": "2018-07-18", "close": 0.129878, "volume": 660520.0}, {"date": "2018-07-19", "close": 0.1252395, "volume": 263045.0}, {"date": "2018-07-20", "close": 0.1252395, "volume": 503865.0}, {"date": "2018-07-23", "close": 0.1345165, "volume": 421983.0}, {"date": "2018-07-24", "close": 0.139155, "volume": 1315946.0}, {"date": "2018-07-25", "close": 0.139155, "volume": 3454449.0}, {"date": "2018-07-26", "close": 0.1530705, "volume": 4867782.0}, {"date": "2018-07-27", "close": 0.157709, "volume": 1565218.0}, {"date": "2018-07-30", "close": 0.1437935, "volume": 1270089.0}, {"date": "2018-07-31", "close": 0.1437935, "volume": 1756007.0}, {"date": "2018-08-01", "close": 0.148432, "volume": 1016724.0}, {"date": "2018-08-02", "close": 0.1530705, "volume": 2702851.0}, {"date": "2018-08-03", "close": 0.157709, "volume": 1573635.0}, {"date": "2018-08-06", "close": 0.166986, "volume": 5025244.0}, {"date": "2018-08-07", "close": 0.1623475, "volume": 1869619.0}, {"date": "2018-08-08", "close": 0.157709, "volume": 655378.0}, {"date": "2018-08-09", "close": 0.157709, "volume": 484722.0}, {"date": "2018-08-10", "close": 0.157709, "volume": 240530.0}, {"date": "2018-08-13", "close": 0.157709, "volume": 645241.0}, {"date": "2018-08-14", "close": 0.157709, "volume": 223939.0}, {"date": "2018-08-15", "close": 0.157709, "volume": 474867.0}, {"date": "2018-08-16", "close": 0.1530705, "volume": 379517.0}, {"date": "2018-08-17", "close": 0.1530705, "volume": 425660.0}, {"date": "2018-08-20", "close": 0.166986, "volume": 1086673.0}, {"date": "2018-08-21", "close": 0.1809015, "volume": 6404967.0}, {"date": "2018-08-22", "close": 0.166986, "volume": 5241834.0}, {"date": "2018-08-23", "close": 0.1623475, "volume": 1315287.0}, {"date": "2018-08-24", "close": 0.157709, "volume": 664495.0}, {"date": "2018-08-27", "close": 0.1716245, "volume": 983165.0}, {"date": "2018-08-28", "close": 0.1623475, "volume": 696329.0}, {"date": "2018-08-29", "close": 0.1623475, "volume": 748613.0}, {"date": "2018-08-30", "close": 0.1623475, "volume": 892201.0}, {"date": "2018-08-31", "close": 0.1623475, "volume": 1279740.0}, {"date": "2018-09-03", "close": 0.1623475, "volume": 876943.0}, {"date": "2018-09-04", "close": 0.157709, "volume": 892546.0}, {"date": "2018-09-05", "close": 0.157709, "volume": 1264049.0}, {"date": "2018-09-06", "close": 0.1437935, "volume": 1877267.0}, {"date": "2018-09-07", "close": 0.148432, "volume": 1005602.0}, {"date": "2018-09-10", "close": 0.166986, "volume": 5400783.0}, {"date": "2018-09-11", "close": 0.1623475, "volume": 1342091.0}, {"date": "2018-09-12", "close": 0.157709, "volume": 691956.0}, {"date": "2018-09-13", "close": 0.1623475, "volume": 668240.0}, {"date": "2018-09-14", "close": 0.166986, "volume": 1129324.0}, {"date": "2018-09-17", "close": 0.1623475, "volume": 890834.0}, {"date": "2018-09-18", "close": 0.157709, "volume": 677485.0}, {"date": "2018-09-19", "close": 0.157709, "volume": 799049.0}, {"date": "2018-09-20", "close": 0.1530705, "volume": 967674.0}, {"date": "2018-09-21", "close": 0.148432, "volume": 1885316.0}, {"date": "2018-09-24", "close": 0.148432, "volume": 1400410.0}, {"date": "2018-09-25", "close": 0.1437935, "volume": 1902906.0}, {"date": "2018-09-26", "close": 0.1345165, "volume": 2391263.0}, {"date": "2018-09-27", "close": 0.129878, "volume": 1609872.0}, {"date": "2018-09-28", "close": 0.139155, "volume": 1031500.0}, {"date": "2018-10-01", "close": 0.1437935, "volume": 837990.0}, {"date": "2018-10-02", "close": 0.1345165, "volume": 638623.0}, {"date": "2018-10-03", "close": 0.1345165, "volume": 1369943.0}, {"date": "2018-10-04", "close": 0.139155, "volume": 1272835.0}, {"date": "2018-10-05", "close": 0.129878, "volume": 1801245.0}, {"date": "2018-10-08", "close": 0.120601, "volume": 1791808.0}, {"date": "2018-10-09", "close": 0.1252395, "volume": 995724.0}, {"date": "2018-10-10", "close": 0.1252395, "volume": 239292.0}, {"date": "2018-10-11", "close": 0.120601, "volume": 2992962.0}, {"date": "2018-10-12", "close": 0.1159625, "volume": 350208.0}, {"date": "2018-10-15", "close": 0.1252395, "volume": 689557.0}, {"date": "2018-10-16", "close": 0.1159625, "volume": 2740014.0}, {"date": "2018-10-17", "close": 0.1252395, "volume": 677949.0}, {"date": "2018-10-18", "close": 0.120601, "volume": 755832.0}, {"date": "2018-10-19", "close": 0.1252395, "volume": 88506.0}, {"date": "2018-10-22", "close": 0.1159625, "volume": 734630.0}, {"date": "2018-10-23", "close": 0.1159625, "volume": 1527217.0}, {"date": "2018-10-24", "close": 0.111324, "volume": 509656.0}, {"date": "2018-10-25", "close": 0.111324, "volume": 1830341.0}, {"date": "2018-10-26", "close": 0.111324, "volume": 376181.0}, {"date": "2018-10-29", "close": 0.1159625, "volume": 1238585.0}, {"date": "2018-10-30", "close": 0.111324, "volume": 2492301.0}, {"date": "2018-10-31", "close": 0.1159625, "volume": 1151579.0}, {"date": "2018-11-01", "close": 0.1159625, "volume": 355486.0}, {"date": "2018-11-02", "close": 0.1159625, "volume": 907041.0}, {"date": "2018-11-05", "close": 0.1159625, "volume": 593422.0}, {"date": "2018-11-06", "close": 0.1159625, "volume": 425975.0}, {"date": "2018-11-07", "close": 0.111324, "volume": 290209.0}, {"date": "2018-11-08", "close": 0.1159625, "volume": 588468.0}, {"date": "2018-11-09", "close": 0.1159625, "volume": 546554.0}, {"date": "2018-11-12", "close": 0.111324, "volume": 931285.0}, {"date": "2018-11-13", "close": 0.120601, "volume": 476186.0}, {"date": "2018-11-14", "close": 0.1159625, "volume": 470773.0}, {"date": "2018-11-15", "close": 0.111324, "volume": 338512.0}, {"date": "2018-11-16", "close": 0.111324, "volume": 323367.0}, {"date": "2018-11-19", "close": 0.111324, "volume": 455189.0}, {"date": "2018-11-20", "close": 0.111324, "volume": 578060.0}, {"date": "2018-11-21", "close": 0.1066855, "volume": 486056.0}, {"date": "2018-11-22", "close": 0.111324, "volume": 175937.0}, {"date": "2018-11-23", "close": 0.1066855, "volume": 505592.0}, {"date": "2018-11-26", "close": 0.1066855, "volume": 939852.0}, {"date": "2018-11-27", "close": 0.111324, "volume": 1983858.0}, {"date": "2018-11-28", "close": 0.1252395, "volume": 3864509.0}, {"date": "2018-11-29", "close": 0.1252395, "volume": 503723.0}, {"date": "2018-11-30", "close": 0.1159625, "volume": 515852.0}, {"date": "2018-12-03", "close": 0.1159625, "volume": 771137.0}, {"date": "2018-12-04", "close": 0.111324, "volume": 915212.0}, {"date": "2018-12-05", "close": 0.111324, "volume": 981247.0}, {"date": "2018-12-06", "close": 0.111324, "volume": 343991.0}, {"date": "2018-12-07", "close": 0.111324, "volume": 651516.0}, {"date": "2018-12-10", "close": 0.111324, "volume": 1392608.0}, {"date": "2018-12-11", "close": 0.111324, "volume": 550093.0}, {"date": "2018-12-12", "close": 0.111324, "volume": 155480.0}, {"date": "2018-12-13", "close": 0.111324, "volume": 269607.0}, {"date": "2018-12-14", "close": 0.1066855, "volume": 186227.0}, {"date": "2018-12-17", "close": 0.1066855, "volume": 290440.0}, {"date": "2018-12-18", "close": 0.111324, "volume": 611523.0}, {"date": "2018-12-19", "close": 0.1066855, "volume": 271947.0}, {"date": "2018-12-20", "close": 0.0899869, "volume": 5965563.0}, {"date": "2018-12-21", "close": 0.0862761, "volume": 1377895.0}, {"date": "2018-12-24", "close": 0.0862761, "volume": 908932.0}, {"date": "2018-12-27", "close": 0.0918423, "volume": 1131143.0}, {"date": "2018-12-28", "close": 0.102047, "volume": 631206.0}, {"date": "2018-12-31", "close": 0.0974085, "volume": 91524.0}, {"date": "2019-01-02", "close": 0.0909146, "volume": 445584.0}, {"date": "2019-01-03", "close": 0.0853484, "volume": 2127157.0}, {"date": "2019-01-04", "close": 0.0816376, "volume": 1859347.0}, {"date": "2019-01-07", "close": 0.0825653, "volume": 815382.0}, {"date": "2019-01-08", "close": 0.0890592, "volume": 2555694.0}, {"date": "2019-01-09", "close": 0.0853484, "volume": 693888.0}, {"date": "2019-01-10", "close": 0.083493, "volume": 1067126.0}, {"date": "2019-01-11", "close": 0.0816376, "volume": 872282.0}, {"date": "2019-01-14", "close": 0.0816376, "volume": 936938.0}, {"date": "2019-01-15", "close": 0.0816376, "volume": 285120.0}, {"date": "2019-01-16", "close": 0.083493, "volume": 497404.0}, {"date": "2019-01-17", "close": 0.0899869, "volume": 754951.0}, {"date": "2019-01-18", "close": 0.0853484, "volume": 664939.0}, {"date": "2019-01-21", "close": 0.09277, "volume": 1396234.0}, {"date": "2019-01-22", "close": 0.0881315, "volume": 499929.0}, {"date": "2019-01-23", "close": 0.0890592, "volume": 219956.0}, {"date": "2019-01-24", "close": 0.09277, "volume": 1120292.0}, {"date": "2019-01-25", "close": 0.0918423, "volume": 611881.0}, {"date": "2019-01-29", "close": 0.0862761, "volume": 1210322.0}, {"date": "2019-01-30", "close": 0.0844207, "volume": 1313199.0}, {"date": "2019-01-31", "close": 0.0872038, "volume": 748099.0}, {"date": "2019-02-01", "close": 0.0816376, "volume": 1962467.0}, {"date": "2019-02-04", "close": 0.0816376, "volume": 1120091.0}, {"date": "2019-02-05", "close": 0.0760714, "volume": 2882072.0}, {"date": "2019-02-06", "close": 0.074216, "volume": 1730258.0}, {"date": "2019-02-07", "close": 0.0695775, "volume": 3095507.0}, {"date": "2019-02-08", "close": 0.0677221, "volume": 1833591.0}, {"date": "2019-02-11", "close": 0.0658667, "volume": 1817415.0}, {"date": "2019-02-12", "close": 0.0667944, "volume": 1791915.0}, {"date": "2019-02-13", "close": 0.0695775, "volume": 2529464.0}, {"date": "2019-02-14", "close": 0.0714329, "volume": 1966095.0}, {"date": "2019-02-15", "close": 0.0695775, "volume": 509627.0}, {"date": "2019-02-18", "close": 0.0677221, "volume": 743582.0}, {"date": "2019-02-19", "close": 0.0667944, "volume": 390532.0}, {"date": "2019-02-20", "close": 0.0640113, "volume": 2249253.0}, {"date": "2019-02-21", "close": 0.0584451, "volume": 3191885.0}, {"date": "2019-02-22", "close": 0.0603005, "volume": 1339431.0}, {"date": "2019-02-25", "close": 0.0584451, "volume": 1217839.0}, {"date": "2019-02-26", "close": 0.0547343, "volume": 4279349.0}, {"date": "2019-02-27", "close": 0.055662, "volume": 1556672.0}, {"date": "2019-02-28", "close": 0.0593728, "volume": 1215059.0}, {"date": "2019-03-01", "close": 0.0640113, "volume": 4237111.0}, {"date": "2019-03-04", "close": 0.0667944, "volume": 1991150.0}, {"date": "2019-03-05", "close": 0.0677221, "volume": 2539115.0}, {"date": "2019-03-06", "close": 0.064939, "volume": 1349438.0}, {"date": "2019-03-07", "close": 0.0630836, "volume": 401171.0}, {"date": "2019-03-08", "close": 0.0630836, "volume": 378572.0}, {"date": "2019-03-11", "close": 0.0630836, "volume": 185432.0}, {"date": "2019-03-12", "close": 0.0630836, "volume": 561553.0}, {"date": "2019-03-13", "close": 0.0612282, "volume": 545447.0}, {"date": "2019-03-14", "close": 0.0612282, "volume": 3484774.0}, {"date": "2019-03-15", "close": 0.0565897, "volume": 1270155.0}, {"date": "2019-03-18", "close": 0.0565897, "volume": 285907.0}, {"date": "2019-03-19", "close": 0.0593728, "volume": 866227.0}, {"date": "2019-03-20", "close": 0.055662, "volume": 2356269.0}, {"date": "2019-03-21", "close": 0.0575174, "volume": 1821144.0}, {"date": "2019-03-22", "close": 0.055662, "volume": 431375.0}, {"date": "2019-03-25", "close": 0.055662, "volume": 353944.0}, {"date": "2019-03-26", "close": 0.055662, "volume": 451890.0}, {"date": "2019-03-27", "close": 0.055662, "volume": 432640.0}, {"date": "2019-03-28", "close": 0.0519512, "volume": 2562740.0}, {"date": "2019-03-29", "close": 0.0500958, "volume": 1005604.0}, {"date": "2019-04-01", "close": 0.0528789, "volume": 191092.0}, {"date": "2019-04-02", "close": 0.0519512, "volume": 808766.0}, {"date": "2019-04-03", "close": 0.0538066, "volume": 245785.0}, {"date": "2019-04-04", "close": 0.055662, "volume": 802741.0}, {"date": "2019-04-05", "close": 0.0500958, "volume": 3189848.0}, {"date": "2019-04-08", "close": 0.0519512, "volume": 526639.0}, {"date": "2019-04-09", "close": 0.0547343, "volume": 1081606.0}, {"date": "2019-04-10", "close": 0.0500958, "volume": 1650849.0}, {"date": "2019-04-11", "close": 0.0445296, "volume": 6268105.0}, {"date": "2019-04-12", "close": 0.0445296, "volume": 1445867.0}, {"date": "2019-04-15", "close": 0.0426742, "volume": 3897054.0}, {"date": "2019-04-16", "close": 0.0454573, "volume": 721848.0}, {"date": "2019-04-17", "close": 0.0417465, "volume": 2025637.0}, {"date": "2019-04-18", "close": 0.0417465, "volume": 735948.0}, {"date": "2019-04-23", "close": 0.0417465, "volume": 655354.0}, {"date": "2019-04-24", "close": 0.0436019, "volume": 638259.0}, {"date": "2019-04-26", "close": 0.0408188, "volume": 1837747.0}, {"date": "2019-04-29", "close": 0.0417465, "volume": 1536761.0}, {"date": "2019-04-30", "close": 0.0445296, "volume": 2398521.0}, {"date": "2019-05-01", "close": 0.0519512, "volume": 4101788.0}, {"date": "2019-05-02", "close": 0.0500958, "volume": 2889665.0}, {"date": "2019-05-03", "close": 0.0500958, "volume": 759644.0}, {"date": "2019-05-06", "close": 0.0473127, "volume": 1180882.0}, {"date": "2019-05-07", "close": 0.046385, "volume": 1203604.0}, {"date": "2019-05-08", "close": 0.0436019, "volume": 1586227.0}, {"date": "2019-05-09", "close": 0.0417465, "volume": 978148.0}, {"date": "2019-05-10", "close": 0.0417465, "volume": 1750039.0}, {"date": "2019-05-13", "close": 0.0380357, "volume": 2078448.0}, {"date": "2019-05-14", "close": 0.0380357, "volume": 1225619.0}, {"date": "2019-05-15", "close": 0.0417465, "volume": 1608523.0}, {"date": "2019-05-16", "close": 0.0408188, "volume": 610843.0}, {"date": "2019-05-17", "close": 0.0398911, "volume": 320715.0}, {"date": "2019-05-20", "close": 0.0389634, "volume": 790483.0}, {"date": "2019-05-21", "close": 0.037108, "volume": 1675977.0}, {"date": "2019-05-22", "close": 0.037108, "volume": 1074641.0}, {"date": "2019-05-23", "close": 0.0408188, "volume": 1444514.0}, {"date": "2019-05-24", "close": 0.0426742, "volume": 1472934.0}, {"date": "2019-05-27", "close": 0.0426742, "volume": 887119.0}, {"date": "2019-05-28", "close": 0.0408188, "volume": 1079844.0}, {"date": "2019-05-29", "close": 0.0565897, "volume": 189709247.0}, {"date": "2019-05-30", "close": 0.0500958, "volume": 42204678.0}, {"date": "2019-05-31", "close": 0.0482404, "volume": 9030371.0}, {"date": "2019-06-03", "close": 0.0603005, "volume": 36008488.0}, {"date": "2019-06-04", "close": 0.0603005, "volume": 26673110.0}, {"date": "2019-06-05", "close": 0.0575174, "volume": 5651783.0}, {"date": "2019-06-06", "close": 0.0528789, "volume": 6081322.0}, {"date": "2019-06-07", "close": 0.0538066, "volume": 1762564.0}, {"date": "2019-06-11", "close": 0.0565897, "volume": 3933073.0}, {"date": "2019-06-12", "close": 0.0686498, "volume": 50620562.0}, {"date": "2019-06-13", "close": 0.0640113, "volume": 5351465.0}, {"date": "2019-06-14", "close": 0.0640113, "volume": 2434799.0}, {"date": "2019-06-17", "close": 0.0714329, "volume": 9744713.0}, {"date": "2019-06-18", "close": 0.0686498, "volume": 7548088.0}, {"date": "2019-06-19", "close": 0.0695775, "volume": 4277588.0}, {"date": "2019-06-20", "close": 0.0732883, "volume": 8402145.0}, {"date": "2019-06-21", "close": 0.0853484, "volume": 29271543.0}, {"date": "2019-06-24", "close": 0.0872038, "volume": 10648871.0}, {"date": "2019-06-27", "close": 0.076, "volume": 26105300.0}, {"date": "2019-06-28", "close": 0.072, "volume": 8113990.0}, {"date": "2019-07-01", "close": 0.072, "volume": 3155069.0}, {"date": "2019-07-02", "close": 0.071, "volume": 3320247.0}, {"date": "2019-07-03", "close": 0.066, "volume": 6079790.0}, {"date": "2019-07-04", "close": 0.064, "volume": 7418432.0}, {"date": "2019-07-05", "close": 0.064, "volume": 6753427.0}, {"date": "2019-07-08", "close": 0.062, "volume": 15398408.0}, {"date": "2019-07-09", "close": 0.064, "volume": 5829759.0}, {"date": "2019-07-10", "close": 0.062, "volume": 4912397.0}, {"date": "2019-07-11", "close": 0.061, "volume": 3877447.0}, {"date": "2019-07-12", "close": 0.06, "volume": 6623131.0}, {"date": "2019-07-15", "close": 0.061, "volume": 3491961.0}, {"date": "2019-07-16", "close": 0.062, "volume": 6173847.0}, {"date": "2019-07-17", "close": 0.063, "volume": 4036171.0}, {"date": "2019-07-18", "close": 0.062, "volume": 4171590.0}, {"date": "2019-07-19", "close": 0.064, "volume": 1996937.0}, {"date": "2019-07-22", "close": 0.063, "volume": 8433109.0}, {"date": "2019-07-23", "close": 0.062, "volume": 3307068.0}, {"date": "2019-07-24", "close": 0.061, "volume": 6089235.0}, {"date": "2019-07-25", "close": 0.06, "volume": 4446584.0}, {"date": "2019-07-26", "close": 0.06, "volume": 5133643.0}, {"date": "2019-07-29", "close": 0.057, "volume": 7443153.0}, {"date": "2019-07-30", "close": 0.058, "volume": 3914703.0}, {"date": "2019-07-31", "close": 0.053, "volume": 10838846.0}, {"date": "2019-08-01", "close": 0.051, "volume": 7489203.0}, {"date": "2019-08-02", "close": 0.05, "volume": 3015629.0}, {"date": "2019-08-05", "close": 0.047, "volume": 6085817.0}, {"date": "2019-08-06", "close": 0.044, "volume": 6952715.0}, {"date": "2019-08-07", "close": 0.045, "volume": 3412413.0}, {"date": "2019-08-08", "close": 0.044, "volume": 3897936.0}, {"date": "2019-08-09", "close": 0.047, "volume": 2596963.0}, {"date": "2019-08-12", "close": 0.05, "volume": 3902172.0}, {"date": "2019-08-13", "close": 0.047, "volume": 3510877.0}, {"date": "2019-08-14", "close": 0.046, "volume": 1709152.0}, {"date": "2019-08-15", "close": 0.046, "volume": 3899300.0}, {"date": "2019-08-16", "close": 0.044, "volume": 2618746.0}, {"date": "2019-08-19", "close": 0.046, "volume": 1890659.0}, {"date": "2019-08-20", "close": 0.044, "volume": 6486315.0}, {"date": "2019-08-21", "close": 0.044, "volume": 2669244.0}, {"date": "2019-08-22", "close": 0.043, "volume": 2613310.0}, {"date": "2019-08-23", "close": 0.043, "volume": 3209820.0}, {"date": "2019-08-26", "close": 0.041, "volume": 3085689.0}, {"date": "2019-08-27", "close": 0.041, "volume": 2360529.0}, {"date": "2019-08-28", "close": 0.039, "volume": 9543071.0}, {"date": "2019-08-29", "close": 0.037, "volume": 2949923.0}, {"date": "2019-08-30", "close": 0.04, "volume": 1695287.0}, {"date": "2019-09-02", "close": 0.039, "volume": 2211340.0}, {"date": "2019-09-03", "close": 0.04, "volume": 2522360.0}, {"date": "2019-09-04", "close": 0.039, "volume": 1340933.0}, {"date": "2019-09-05", "close": 0.039, "volume": 1975358.0}, {"date": "2019-09-06", "close": 0.039, "volume": 2075870.0}, {"date": "2019-09-09", "close": 0.039, "volume": 1719673.0}, {"date": "2019-09-10", "close": 0.042, "volume": 4280641.0}, {"date": "2019-09-11", "close": 0.048, "volume": 5633984.0}, {"date": "2019-09-12", "close": 0.044, "volume": 6588926.0}, {"date": "2019-09-13", "close": 0.046, "volume": 2729995.0}, {"date": "2019-09-16", "close": 0.044, "volume": 2975881.0}, {"date": "2019-09-17", "close": 0.044, "volume": 1119627.0}, {"date": "2019-09-18", "close": 0.045, "volume": 2523491.0}, {"date": "2019-09-19", "close": 0.048, "volume": 3264414.0}, {"date": "2019-09-20", "close": 0.046, "volume": 3382318.0}, {"date": "2019-09-23", "close": 0.044, "volume": 1779539.0}, {"date": "2019-09-24", "close": 0.044, "volume": 1066948.0}, {"date": "2019-09-25", "close": 0.044, "volume": 1912509.0}, {"date": "2019-09-26", "close": 0.047, "volume": 3014724.0}, {"date": "2019-09-27", "close": 0.05, "volume": 4733110.0}, {"date": "2019-09-30", "close": 0.048, "volume": 2543784.0}, {"date": "2019-10-01", "close": 0.047, "volume": 6108326.0}, {"date": "2019-10-02", "close": 0.045, "volume": 3300214.0}, {"date": "2019-10-03", "close": 0.048, "volume": 4441391.0}, {"date": "2019-10-04", "close": 0.048, "volume": 3393469.0}, {"date": "2019-10-07", "close": 0.051, "volume": 9004676.0}, {"date": "2019-10-08", "close": 0.055, "volume": 11151373.0}, {"date": "2019-10-09", "close": 0.056, "volume": 9642684.0}, {"date": "2019-10-10", "close": 0.052, "volume": 5183350.0}, {"date": "2019-10-11", "close": 0.058, "volume": 9236387.0}, {"date": "2019-10-14", "close": 0.058, "volume": 7241746.0}, {"date": "2019-10-15", "close": 0.055, "volume": 6888321.0}, {"date": "2019-10-16", "close": 0.056, "volume": 2838174.0}, {"date": "2019-10-17", "close": 0.054, "volume": 2606302.0}, {"date": "2019-10-18", "close": 0.052, "volume": 7950290.0}, {"date": "2019-10-21", "close": 0.049, "volume": 4898913.0}, {"date": "2019-10-22", "close": 0.05, "volume": 3250383.0}, {"date": "2019-10-23", "close": 0.05, "volume": 2441042.0}, {"date": "2019-10-24", "close": 0.051, "volume": 2017289.0}, {"date": "2019-10-25", "close": 0.05, "volume": 1188916.0}, {"date": "2019-10-28", "close": 0.05, "volume": 1921469.0}, {"date": "2019-10-29", "close": 0.05, "volume": 901351.0}, {"date": "2019-10-30", "close": 0.049, "volume": 636450.0}, {"date": "2019-10-31", "close": 0.048, "volume": 2716862.0}, {"date": "2019-11-01", "close": 0.046, "volume": 1836820.0}, {"date": "2019-11-04", "close": 0.048, "volume": 1662660.0}, {"date": "2019-11-05", "close": 0.048, "volume": 2156958.0}, {"date": "2019-11-06", "close": 0.048, "volume": 2011231.0}, {"date": "2019-11-07", "close": 0.047, "volume": 803735.0}, {"date": "2019-11-08", "close": 0.048, "volume": 1064921.0}, {"date": "2019-11-11", "close": 0.047, "volume": 1140136.0}, {"date": "2019-11-12", "close": 0.048, "volume": 1116349.0}, {"date": "2019-11-13", "close": 0.048, "volume": 529977.0}, {"date": "2019-11-14", "close": 0.048, "volume": 1175178.0}, {"date": "2019-11-15", "close": 0.051, "volume": 4209769.0}, {"date": "2019-11-18", "close": 0.052, "volume": 8849363.0}, {"date": "2019-11-19", "close": 0.051, "volume": 3644906.0}, {"date": "2019-11-20", "close": 0.051, "volume": 3145599.0}, {"date": "2019-11-21", "close": 0.051, "volume": 310275.0}, {"date": "2019-11-22", "close": 0.052, "volume": 2181358.0}, {"date": "2019-11-25", "close": 0.047, "volume": 4846924.0}, {"date": "2019-11-26", "close": 0.044, "volume": 5133101.0}, {"date": "2019-11-27", "close": 0.042, "volume": 4174646.0}, {"date": "2019-11-28", "close": 0.042, "volume": 1643113.0}, {"date": "2019-11-29", "close": 0.043, "volume": 2704733.0}, {"date": "2019-12-02", "close": 0.043, "volume": 2524932.0}, {"date": "2019-12-03", "close": 0.04, "volume": 2637299.0}, {"date": "2019-12-04", "close": 0.04, "volume": 1397857.0}, {"date": "2019-12-05", "close": 0.048, "volume": 3130985.0}, {"date": "2019-12-06", "close": 0.045, "volume": 4349936.0}, {"date": "2019-12-09", "close": 0.045, "volume": 1217233.0}, {"date": "2019-12-10", "close": 0.043, "volume": 2732956.0}, {"date": "2019-12-11", "close": 0.043, "volume": 940589.0}, {"date": "2019-12-12", "close": 0.043, "volume": 2742025.0}, {"date": "2019-12-13", "close": 0.042, "volume": 1003992.0}, {"date": "2019-12-16", "close": 0.041, "volume": 3309901.0}, {"date": "2019-12-17", "close": 0.041, "volume": 1388947.0}, {"date": "2019-12-18", "close": 0.041, "volume": 1760620.0}, {"date": "2019-12-19", "close": 0.041, "volume": 1732101.0}, {"date": "2019-12-20", "close": 0.042, "volume": 1133476.0}, {"date": "2019-12-23", "close": 0.042, "volume": 1286791.0}, {"date": "2019-12-24", "close": 0.042, "volume": 449416.0}, {"date": "2019-12-27", "close": 0.044, "volume": 1750015.0}, {"date": "2019-12-30", "close": 0.048, "volume": 5026440.0}, {"date": "2019-12-31", "close": 0.047, "volume": 1697102.0}, {"date": "2020-01-02", "close": 0.047, "volume": 1871063.0}, {"date": "2020-01-03", "close": 0.045, "volume": 3785426.0}, {"date": "2020-01-06", "close": 0.044, "volume": 898966.0}, {"date": "2020-01-07", "close": 0.045, "volume": 1283239.0}, {"date": "2020-01-08", "close": 0.046, "volume": 2076776.0}, {"date": "2020-01-09", "close": 0.055, "volume": 14433978.0}, {"date": "2020-01-10", "close": 0.051, "volume": 7919662.0}, {"date": "2020-01-13", "close": 0.052, "volume": 8914186.0}, {"date": "2020-01-14", "close": 0.052, "volume": 4433594.0}, {"date": "2020-01-15", "close": 0.053, "volume": 708505.0}, {"date": "2020-01-16", "close": 0.05, "volume": 7294240.0}, {"date": "2020-01-17", "close": 0.05, "volume": 3174608.0}, {"date": "2020-01-20", "close": 0.053, "volume": 5692689.0}, {"date": "2020-01-21", "close": 0.056, "volume": 7517862.0}, {"date": "2020-01-22", "close": 0.053, "volume": 5247883.0}, {"date": "2020-01-23", "close": 0.053, "volume": 2330893.0}, {"date": "2020-01-24", "close": 0.054, "volume": 1602875.0}, {"date": "2020-01-28", "close": 0.051, "volume": 5098235.0}, {"date": "2020-01-29", "close": 0.05, "volume": 3564636.0}, {"date": "2020-01-30", "close": 0.051, "volume": 2602584.0}, {"date": "2020-01-31", "close": 0.051, "volume": 713031.0}, {"date": "2020-02-03", "close": 0.049, "volume": 3139299.0}, {"date": "2020-02-04", "close": 0.05, "volume": 2007978.0}, {"date": "2020-02-05", "close": 0.05, "volume": 1640838.0}, {"date": "2020-02-06", "close": 0.052, "volume": 3180792.0}, {"date": "2020-02-07", "close": 0.052, "volume": 3372686.0}, {"date": "2020-02-10", "close": 0.05, "volume": 3013509.0}, {"date": "2020-02-11", "close": 0.052, "volume": 2771352.0}, {"date": "2020-02-12", "close": 0.052, "volume": 2399358.0}, {"date": "2020-02-13", "close": 0.052, "volume": 3986488.0}, {"date": "2020-02-14", "close": 0.055, "volume": 3910318.0}, {"date": "2020-02-17", "close": 0.063, "volume": 47181603.0}, {"date": "2020-02-18", "close": 0.059, "volume": 14779809.0}, {"date": "2020-02-19", "close": 0.06, "volume": 5570151.0}, {"date": "2020-02-20", "close": 0.06, "volume": 2838552.0}, {"date": "2020-02-21", "close": 0.06, "volume": 2336791.0}, {"date": "2020-02-24", "close": 0.057, "volume": 6069070.0}, {"date": "2020-02-25", "close": 0.052, "volume": 9540656.0}, {"date": "2020-02-26", "close": 0.05, "volume": 5481328.0}, {"date": "2020-02-27", "close": 0.051, "volume": 3585241.0}, {"date": "2020-02-28", "close": 0.048, "volume": 4215977.0}, {"date": "2020-03-02", "close": 0.047, "volume": 6473638.0}, {"date": "2020-03-03", "close": 0.048, "volume": 2043255.0}, {"date": "2020-03-04", "close": 0.049, "volume": 1836833.0}, {"date": "2020-03-05", "close": 0.047, "volume": 3026763.0}, {"date": "2020-03-06", "close": 0.046, "volume": 1136533.0}, {"date": "2020-03-09", "close": 0.043, "volume": 2613305.0}, {"date": "2020-03-10", "close": 0.043, "volume": 4916705.0}, {"date": "2020-03-11", "close": 0.043, "volume": 2165114.0}, {"date": "2020-03-12", "close": 0.038, "volume": 4880712.0}, {"date": "2020-03-13", "close": 0.036, "volume": 5567724.0}, {"date": "2020-03-16", "close": 0.031, "volume": 4611146.0}, {"date": "2020-03-17", "close": 0.034, "volume": 2075271.0}, {"date": "2020-03-18", "close": 0.031, "volume": 1817324.0}, {"date": "2020-03-19", "close": 0.031, "volume": 2330204.0}, {"date": "2020-03-20", "close": 0.033, "volume": 1745499.0}, {"date": "2020-03-23", "close": 0.035, "volume": 9298981.0}, {"date": "2020-03-24", "close": 0.036, "volume": 2443269.0}, {"date": "2020-03-25", "close": 0.04, "volume": 4493665.0}, {"date": "2020-03-26", "close": 0.042, "volume": 5215032.0}, {"date": "2020-03-27", "close": 0.04, "volume": 3097967.0}, {"date": "2020-03-30", "close": 0.037, "volume": 1331020.0}, {"date": "2020-03-31", "close": 0.039, "volume": 1749854.0}, {"date": "2020-04-01", "close": 0.038, "volume": 1775697.0}, {"date": "2020-04-02", "close": 0.038, "volume": 3103784.0}, {"date": "2020-04-03", "close": 0.038, "volume": 1808264.0}, {"date": "2020-04-06", "close": 0.038, "volume": 1597031.0}, {"date": "2020-04-07", "close": 0.04, "volume": 3012198.0}, {"date": "2020-04-08", "close": 0.042, "volume": 8629026.0}, {"date": "2020-04-09", "close": 0.043, "volume": 6493649.0}, {"date": "2020-04-16", "close": 0.042, "volume": 8642616.0}, {"date": "2020-04-17", "close": 0.047, "volume": 20967054.0}, {"date": "2020-04-20", "close": 0.047, "volume": 9469183.0}, {"date": "2020-04-21", "close": 0.043, "volume": 7294820.0}, {"date": "2020-04-22", "close": 0.045, "volume": 6625218.0}, {"date": "2020-04-23", "close": 0.048, "volume": 8366222.0}, {"date": "2020-04-24", "close": 0.052, "volume": 10109956.0}, {"date": "2020-04-27", "close": 0.053, "volume": 8804453.0}, {"date": "2020-04-28", "close": 0.052, "volume": 5046262.0}, {"date": "2020-04-29", "close": 0.05, "volume": 10403763.0}, {"date": "2020-04-30", "close": 0.05, "volume": 6145925.0}, {"date": "2020-05-01", "close": 0.051, "volume": 1646688.0}, {"date": "2020-05-04", "close": 0.052, "volume": 3356701.0}, {"date": "2020-05-05", "close": 0.051, "volume": 5016838.0}, {"date": "2020-05-06", "close": 0.049, "volume": 4981366.0}, {"date": "2020-05-07", "close": 0.049, "volume": 3648415.0}, {"date": "2020-05-08", "close": 0.049, "volume": 3545321.0}, {"date": "2020-05-11", "close": 0.05, "volume": 5585549.0}, {"date": "2020-05-12", "close": 0.05, "volume": 1381710.0}, {"date": "2020-05-13", "close": 0.051, "volume": 1466760.0}, {"date": "2020-05-14", "close": 0.051, "volume": 1543565.0}, {"date": "2020-05-15", "close": 0.051, "volume": 2890670.0}, {"date": "2020-05-18", "close": 0.053, "volume": 3949226.0}, {"date": "2020-05-19", "close": 0.054, "volume": 5962230.0}, {"date": "2020-05-20", "close": 0.062, "volume": 9294820.0}, {"date": "2020-05-21", "close": 0.062, "volume": 12605629.0}, {"date": "2020-05-22", "close": 0.058, "volume": 5278493.0}, {"date": "2020-05-25", "close": 0.064, "volume": 30846967.0}, {"date": "2020-05-26", "close": 0.074, "volume": 35655154.0}, {"date": "2020-05-27", "close": 0.079, "volume": 31165828.0}, {"date": "2020-05-28", "close": 0.071, "volume": 21536841.0}, {"date": "2020-05-29", "close": 0.071, "volume": 11760852.0}, {"date": "2020-06-01", "close": 0.077, "volume": 10003545.0}, {"date": "2020-06-02", "close": 0.076, "volume": 6316812.0}, {"date": "2020-06-03", "close": 0.076, "volume": 4744593.0}, {"date": "2020-06-04", "close": 0.079, "volume": 9014510.0}, {"date": "2020-06-05", "close": 0.088, "volume": 19077502.0}, {"date": "2020-06-09", "close": 0.12, "volume": 45812525.0}, {"date": "2020-06-10", "close": 0.11, "volume": 17597244.0}, {"date": "2020-06-11", "close": 0.105, "volume": 10661232.0}, {"date": "2020-06-12", "close": 0.098, "volume": 23890045.0}, {"date": "2020-06-15", "close": 0.097, "volume": 17530152.0}, {"date": "2020-06-16", "close": 0.099, "volume": 11428075.0}, {"date": "2020-06-17", "close": 0.1, "volume": 10774678.0}, {"date": "2020-06-18", "close": 0.097, "volume": 10687712.0}, {"date": "2020-06-19", "close": 0.097, "volume": 6028517.0}, {"date": "2020-06-22", "close": 0.093, "volume": 7915839.0}, {"date": "2020-06-23", "close": 0.09, "volume": 9219802.0}, {"date": "2020-06-24", "close": 0.093, "volume": 11442778.0}, {"date": "2020-06-25", "close": 0.087, "volume": 17135733.0}, {"date": "2020-06-26", "close": 0.085, "volume": 10507129.0}, {"date": "2020-06-29", "close": 0.078, "volume": 12510491.0}, {"date": "2020-06-30", "close": 0.081, "volume": 9945041.0}, {"date": "2020-07-01", "close": 0.086, "volume": 11612126.0}, {"date": "2020-07-02", "close": 0.11, "volume": 35372119.0}, {"date": "2020-07-03", "close": 0.105, "volume": 17042471.0}, {"date": "2020-07-06", "close": 0.105, "volume": 6957229.0}, {"date": "2020-07-07", "close": 0.115, "volume": 10437463.0}, {"date": "2020-07-08", "close": 0.105, "volume": 14216103.0}, {"date": "2020-07-09", "close": 0.11, "volume": 6228415.0}, {"date": "2020-07-10", "close": 0.11, "volume": 3733965.0}, {"date": "2020-07-13", "close": 0.11, "volume": 3540777.0}, {"date": "2020-07-14", "close": 0.105, "volume": 6149807.0}, {"date": "2020-07-15", "close": 0.1, "volume": 3978723.0}, {"date": "2020-07-16", "close": 0.1, "volume": 6351323.0}, {"date": "2020-07-17", "close": 0.105, "volume": 3086095.0}, {"date": "2020-07-20", "close": 0.105, "volume": 3062908.0}, {"date": "2020-07-21", "close": 0.105, "volume": 2284935.0}, {"date": "2020-07-22", "close": 0.11, "volume": 4056036.0}, {"date": "2020-07-23", "close": 0.125, "volume": 13024970.0}, {"date": "2020-07-24", "close": 0.13, "volume": 16390165.0}, {"date": "2020-07-27", "close": 0.17, "volume": 27970844.0}, {"date": "2020-07-28", "close": 0.175, "volume": 53893850.0}, {"date": "2020-07-29", "close": 0.165, "volume": 24109104.0}, {"date": "2020-07-30", "close": 0.165, "volume": 15559378.0}, {"date": "2020-07-31", "close": 0.165, "volume": 6995931.0}, {"date": "2020-08-03", "close": 0.19, "volume": 18544122.0}, {"date": "2020-08-04", "close": 0.175, "volume": 19750799.0}, {"date": "2020-08-05", "close": 0.165, "volume": 12727735.0}, {"date": "2020-08-06", "close": 0.165, "volume": 7827647.0}, {"date": "2020-08-07", "close": 0.175, "volume": 6249891.0}, {"date": "2020-08-10", "close": 0.175, "volume": 8000780.0}, {"date": "2020-08-11", "close": 0.17, "volume": 10104472.0}, {"date": "2020-08-12", "close": 0.165, "volume": 7609533.0}, {"date": "2020-08-13", "close": 0.175, "volume": 13378898.0}, {"date": "2020-08-14", "close": 0.2, "volume": 41739095.0}, {"date": "2020-08-17", "close": 0.235, "volume": 52656047.0}, {"date": "2020-08-18", "close": 0.215, "volume": 30871347.0}, {"date": "2020-08-19", "close": 0.22, "volume": 15594619.0}, {"date": "2020-08-20", "close": 0.25, "volume": 28658962.0}, {"date": "2020-08-21", "close": 0.27, "volume": 33978162.0}, {"date": "2020-08-24", "close": 0.325, "volume": 66709128.0}, {"date": "2020-08-25", "close": 0.325, "volume": 43185626.0}, {"date": "2020-08-26", "close": 0.3, "volume": 31826036.0}, {"date": "2020-08-27", "close": 0.315, "volume": 19189147.0}, {"date": "2020-08-28", "close": 0.315, "volume": 18623406.0}, {"date": "2020-08-31", "close": 0.315, "volume": 11963697.0}, {"date": "2020-09-01", "close": 0.31, "volume": 12626219.0}, {"date": "2020-09-02", "close": 0.475, "volume": 97971439.0}, {"date": "2020-09-03", "close": 0.5, "volume": 113306857.0}, {"date": "2020-09-04", "close": 0.495, "volume": 73036559.0}, {"date": "2020-09-07", "close": 0.56, "volume": 45111579.0}, {"date": "2020-09-08", "close": 0.73, "volume": 143220459.0}, {"date": "2020-09-09", "close": 0.75, "volume": 224857190.0}, {"date": "2020-09-10", "close": 0.755, "volume": 96161104.0}, {"date": "2020-09-11", "close": 0.645, "volume": 83942970.0}, {"date": "2020-09-14", "close": 0.67, "volume": 71127203.0}, {"date": "2020-09-15", "close": 0.49, "volume": 88133182.0}, {"date": "2020-09-16", "close": 0.47, "volume": 149259328.0}, {"date": "2020-09-17", "close": 0.42, "volume": 62616057.0}, {"date": "2020-09-18", "close": 0.43, "volume": 54511562.0}, {"date": "2020-09-21", "close": 0.465, "volume": 87333728.0}, {"date": "2020-09-22", "close": 0.44, "volume": 25410044.0}, {"date": "2020-09-23", "close": 0.43, "volume": 18216694.0}, {"date": "2020-09-24", "close": 0.41, "volume": 32841101.0}, {"date": "2020-09-25", "close": 0.415, "volume": 17367002.0}, {"date": "2020-09-28", "close": 0.405, "volume": 20304048.0}, {"date": "2020-09-29", "close": 0.37, "volume": 42460906.0}, {"date": "2020-09-30", "close": 0.32, "volume": 59971550.0}, {"date": "2020-10-01", "close": 0.36, "volume": 54753273.0}, {"date": "2020-10-02", "close": 0.32, "volume": 38346025.0}, {"date": "2020-10-05", "close": 0.33, "volume": 14328222.0}, {"date": "2020-10-06", "close": 0.35, "volume": 29262160.0}, {"date": "2020-10-07", "close": 0.345, "volume": 28532284.0}, {"date": "2020-10-08", "close": 0.335, "volume": 12922657.0}, {"date": "2020-10-09", "close": 0.335, "volume": 9069354.0}, {"date": "2020-10-12", "close": 0.365, "volume": 21460499.0}, {"date": "2020-10-13", "close": 0.365, "volume": 35495000.0}, {"date": "2020-10-14", "close": 0.36, "volume": 9610069.0}, {"date": "2020-10-15", "close": 0.35, "volume": 13786597.0}, {"date": "2020-10-16", "close": 0.38, "volume": 24874190.0}, {"date": "2020-10-19", "close": 0.455, "volume": 78011232.0}, {"date": "2020-10-20", "close": 0.385, "volume": 55108193.0}, {"date": "2020-10-21", "close": 0.375, "volume": 13724688.0}, {"date": "2020-10-22", "close": 0.37, "volume": 9964470.0}, {"date": "2020-10-23", "close": 0.375, "volume": 12383021.0}, {"date": "2020-10-26", "close": 0.38, "volume": 17536540.0}, {"date": "2020-10-27", "close": 0.365, "volume": 10477764.0}, {"date": "2020-10-28", "close": 0.37, "volume": 7724101.0}, {"date": "2020-10-29", "close": 0.365, "volume": 12104721.0}, {"date": "2020-10-30", "close": 0.355, "volume": 9832984.0}, {"date": "2020-11-02", "close": 0.335, "volume": 11815344.0}, {"date": "2020-11-03", "close": 0.34, "volume": 6427323.0}, {"date": "2020-11-04", "close": 0.35, "volume": 8758199.0}, {"date": "2020-11-05", "close": 0.36, "volume": 5824380.0}, {"date": "2020-11-06", "close": 0.355, "volume": 4825521.0}, {"date": "2020-11-09", "close": 0.37, "volume": 5394109.0}, {"date": "2020-11-10", "close": 0.35, "volume": 8910001.0}, {"date": "2020-11-11", "close": 0.345, "volume": 3845227.0}, {"date": "2020-11-12", "close": 0.345, "volume": 2630071.0}, {"date": "2020-11-13", "close": 0.355, "volume": 4413589.0}, {"date": "2020-11-16", "close": 0.36, "volume": 2245660.0}, {"date": "2020-11-17", "close": 0.37, "volume": 11550940.0}, {"date": "2020-11-18", "close": 0.36, "volume": 15449196.0}, {"date": "2020-11-19", "close": 0.355, "volume": 8643339.0}, {"date": "2020-11-20", "close": 0.355, "volume": 4219639.0}, {"date": "2020-11-23", "close": 0.36, "volume": 6122107.0}, {"date": "2020-11-24", "close": 0.35, "volume": 10769922.0}, {"date": "2020-11-25", "close": 0.35, "volume": 8344423.0}, {"date": "2020-11-26", "close": 0.35, "volume": 3836271.0}, {"date": "2020-11-27", "close": 0.345, "volume": 2634879.0}, {"date": "2020-11-30", "close": 0.355, "volume": 5634646.0}, {"date": "2020-12-01", "close": 0.345, "volume": 3192484.0}, {"date": "2020-12-02", "close": 0.345, "volume": 5879788.0}, {"date": "2020-12-03", "close": 0.36, "volume": 22526033.0}, {"date": "2020-12-04", "close": 0.355, "volume": 4926205.0}, {"date": "2020-12-07", "close": 0.355, "volume": 2819952.0}, {"date": "2020-12-08", "close": 0.355, "volume": 6241885.0}, {"date": "2020-12-09", "close": 0.355, "volume": 2953145.0}, {"date": "2020-12-10", "close": 0.35, "volume": 3162302.0}, {"date": "2020-12-11", "close": 0.355, "volume": 3434680.0}, {"date": "2020-12-14", "close": 0.355, "volume": 5192510.0}, {"date": "2020-12-15", "close": 0.345, "volume": 4192918.0}, {"date": "2020-12-16", "close": 0.345, "volume": 2801204.0}, {"date": "2020-12-17", "close": 0.34, "volume": 4269230.0}, {"date": "2020-12-18", "close": 0.325, "volume": 11231528.0}, {"date": "2020-12-21", "close": 0.315, "volume": 7219944.0}, {"date": "2020-12-22", "close": 0.325, "volume": 1224423.0}, {"date": "2020-12-24", "close": 0.42, "volume": 80226360.0}, {"date": "2020-12-29", "close": 0.44, "volume": 36610018.0}, {"date": "2020-12-30", "close": 0.425, "volume": 10054155.0}, {"date": "2020-12-31", "close": 0.43, "volume": 5467091.0}, {"date": "2021-01-04", "close": 0.425, "volume": 5560241.0}, {"date": "2021-01-05", "close": 0.46, "volume": 12663700.0}, {"date": "2021-01-06", "close": 0.45, "volume": 10397519.0}, {"date": "2021-01-07", "close": 0.49, "volume": 12315377.0}, {"date": "2021-01-08", "close": 0.585, "volume": 47050109.0}, {"date": "2021-01-11", "close": 0.625, "volume": 65392402.0}, {"date": "2021-01-12", "close": 0.58, "volume": 24154655.0}, {"date": "2021-01-13", "close": 0.57, "volume": 16044561.0}, {"date": "2021-01-14", "close": 0.56, "volume": 19388226.0}, {"date": "2021-01-15", "close": 0.58, "volume": 19152947.0}, {"date": "2021-01-18", "close": 0.555, "volume": 12566016.0}, {"date": "2021-01-19", "close": 0.55, "volume": 8653191.0}, {"date": "2021-01-20", "close": 0.635, "volume": 27491926.0}, {"date": "2021-01-21", "close": 0.605, "volume": 18707337.0}, {"date": "2021-01-22", "close": 0.605, "volume": 11003040.0}, {"date": "2021-01-25", "close": 0.615, "volume": 9351430.0}, {"date": "2021-01-27", "close": 0.605, "volume": 10913170.0}, {"date": "2021-01-28", "close": 0.57, "volume": 17007783.0}, {"date": "2021-01-29", "close": 0.545, "volume": 12352450.0}, {"date": "2021-02-01", "close": 0.52, "volume": 15511420.0}, {"date": "2021-02-02", "close": 0.535, "volume": 7638067.0}, {"date": "2021-02-03", "close": 0.535, "volume": 6122940.0}, {"date": "2021-02-04", "close": 0.525, "volume": 4749249.0}, {"date": "2021-02-05", "close": 0.535, "volume": 4660013.0}, {"date": "2021-02-08", "close": 0.53, "volume": 5215392.0}, {"date": "2021-02-09", "close": 0.52, "volume": 5361483.0}, {"date": "2021-02-10", "close": 0.515, "volume": 4345664.0}, {"date": "2021-02-11", "close": 0.52, "volume": 7388692.0}, {"date": "2021-02-12", "close": 0.55, "volume": 14907667.0}, {"date": "2021-02-15", "close": 0.58, "volume": 15085031.0}, {"date": "2021-02-16", "close": 0.555, "volume": 19637972.0}, {"date": "2021-02-17", "close": 0.535, "volume": 8778392.0}, {"date": "2021-02-18", "close": 0.545, "volume": 5659231.0}, {"date": "2021-02-19", "close": 0.54, "volume": 6328952.0}, {"date": "2021-02-22", "close": 0.525, "volume": 6705954.0}, {"date": "2021-02-23", "close": 0.535, "volume": 9594501.0}, {"date": "2021-02-24", "close": 0.515, "volume": 7442038.0}, {"date": "2021-02-25", "close": 0.53, "volume": 12476522.0}, {"date": "2021-02-26", "close": 0.515, "volume": 14169187.0}, {"date": "2021-03-01", "close": 0.52, "volume": 6703739.0}, {"date": "2021-03-02", "close": 0.505, "volume": 5244728.0}, {"date": "2021-03-03", "close": 0.48, "volume": 11302249.0}, {"date": "2021-03-04", "close": 0.46, "volume": 8768124.0}, {"date": "2021-03-05", "close": 0.445, "volume": 14236657.0}, {"date": "2021-03-08", "close": 0.42, "volume": 8486944.0}, {"date": "2021-03-09", "close": 0.425, "volume": 7013442.0}, {"date": "2021-03-10", "close": 0.42, "volume": 5419967.0}, {"date": "2021-03-11", "close": 0.43, "volume": 3449035.0}, {"date": "2021-03-12", "close": 0.48, "volume": 8513104.0}, {"date": "2021-03-15", "close": 0.555, "volume": 20854504.0}, {"date": "2021-03-16", "close": 0.53, "volume": 28696463.0}, {"date": "2021-03-17", "close": 0.555, "volume": 15073422.0}, {"date": "2021-03-18", "close": 0.61, "volume": 21296897.0}, {"date": "2021-03-19", "close": 0.665, "volume": 38563232.0}, {"date": "2021-03-22", "close": 0.75, "volume": 60182266.0}, {"date": "2021-03-23", "close": 0.73, "volume": 37295067.0}, {"date": "2021-03-24", "close": 0.655, "volume": 24853120.0}, {"date": "2021-03-25", "close": 0.64, "volume": 21628386.0}, {"date": "2021-03-26", "close": 0.635, "volume": 14261745.0}, {"date": "2021-03-29", "close": 0.565, "volume": 18033750.0}, {"date": "2021-03-30", "close": 0.54, "volume": 14150356.0}, {"date": "2021-03-31", "close": 0.52, "volume": 11920303.0}, {"date": "2021-04-01", "close": 0.585, "volume": 13595923.0}, {"date": "2021-04-06", "close": 0.555, "volume": 15454577.0}, {"date": "2021-04-07", "close": 0.55, "volume": 8378642.0}, {"date": "2021-04-08", "close": 0.54, "volume": 9875477.0}, {"date": "2021-04-09", "close": 0.54, "volume": 5977067.0}, {"date": "2021-04-12", "close": 0.53, "volume": 7030662.0}, {"date": "2021-04-13", "close": 0.53, "volume": 5950164.0}, {"date": "2021-04-14", "close": 0.635, "volume": 77735627.0}, {"date": "2021-04-15", "close": 0.575, "volume": 23038039.0}, {"date": "2021-04-16", "close": 0.615, "volume": 18026883.0}, {"date": "2021-04-19", "close": 0.595, "volume": 10919048.0}, {"date": "2021-04-20", "close": 0.595, "volume": 8933335.0}, {"date": "2021-04-21", "close": 0.58, "volume": 7308918.0}, {"date": "2021-04-22", "close": 0.6, "volume": 5338884.0}, {"date": "2021-04-23", "close": 0.59, "volume": 5979692.0}, {"date": "2021-04-26", "close": 0.585, "volume": 5517939.0}, {"date": "2021-04-27", "close": 0.595, "volume": 5054768.0}, {"date": "2021-04-28", "close": 0.59, "volume": 9747461.0}, {"date": "2021-04-29", "close": 0.585, "volume": 14000047.0}, {"date": "2021-04-30", "close": 0.58, "volume": 10670486.0}, {"date": "2021-05-03", "close": 0.56, "volume": 8287189.0}, {"date": "2021-05-04", "close": 0.56, "volume": 6752550.0}, {"date": "2021-05-05", "close": 0.555, "volume": 5664274.0}, {"date": "2021-05-06", "close": 0.545, "volume": 5137292.0}, {"date": "2021-05-07", "close": 0.565, "volume": 4727855.0}, {"date": "2021-05-10", "close": 0.575, "volume": 3532587.0}, {"date": "2021-05-11", "close": 0.56, "volume": 4777134.0}, {"date": "2021-05-12", "close": 0.57, "volume": 6049861.0}, {"date": "2021-05-13", "close": 0.58, "volume": 6651283.0}, {"date": "2021-05-14", "close": 0.57, "volume": 5180684.0}, {"date": "2021-05-17", "close": 0.59, "volume": 8596765.0}, {"date": "2021-05-18", "close": 0.585, "volume": 3902736.0}, {"date": "2021-05-19", "close": 0.595, "volume": 15091207.0}, {"date": "2021-05-20", "close": 0.58, "volume": 6231973.0}, {"date": "2021-05-21", "close": 0.57, "volume": 6811838.0}, {"date": "2021-05-24", "close": 0.56, "volume": 4541899.0}, {"date": "2021-05-25", "close": 0.57, "volume": 4359333.0}, {"date": "2021-05-26", "close": 0.55, "volume": 9112748.0}, {"date": "2021-05-27", "close": 0.58, "volume": 39370800.0}, {"date": "2021-05-28", "close": 0.63, "volume": 37978232.0}, {"date": "2021-05-31", "close": 0.595, "volume": 11632168.0}, {"date": "2021-06-01", "close": 0.585, "volume": 7158276.0}, {"date": "2021-06-02", "close": 0.595, "volume": 5373256.0}, {"date": "2021-06-03", "close": 0.6, "volume": 8248196.0}, {"date": "2021-06-04", "close": 0.585, "volume": 5889788.0}, {"date": "2021-06-07", "close": 0.57, "volume": 5978842.0}, {"date": "2021-06-08", "close": 0.565, "volume": 5413091.0}, {"date": "2021-06-09", "close": 0.565, "volume": 3716848.0}, {"date": "2021-06-10", "close": 0.56, "volume": 4299327.0}, {"date": "2021-06-11", "close": 0.565, "volume": 6365716.0}, {"date": "2021-06-15", "close": 0.565, "volume": 5425307.0}, {"date": "2021-06-16", "close": 0.545, "volume": 6007501.0}, {"date": "2021-06-17", "close": 0.53, "volume": 6104906.0}, {"date": "2021-06-18", "close": 0.565, "volume": 9930066.0}, {"date": "2021-06-21", "close": 0.54, "volume": 5116510.0}, {"date": "2021-06-22", "close": 0.535, "volume": 4170154.0}, {"date": "2021-06-23", "close": 0.535, "volume": 3474406.0}, {"date": "2021-06-24", "close": 0.545, "volume": 6117247.0}, {"date": "2021-06-25", "close": 0.535, "volume": 5539836.0}, {"date": "2021-06-28", "close": 0.525, "volume": 7838939.0}, {"date": "2021-06-29", "close": 0.485, "volume": 16792363.0}, {"date": "2021-06-30", "close": 0.49, "volume": 15549480.0}, {"date": "2021-07-01", "close": 0.515, "volume": 8656042.0}, {"date": "2021-07-02", "close": 0.51, "volume": 4015197.0}, {"date": "2021-07-05", "close": 0.485, "volume": 12087959.0}, {"date": "2021-07-06", "close": 0.47, "volume": 7456159.0}, {"date": "2021-07-07", "close": 0.475, "volume": 5186209.0}, {"date": "2021-07-08", "close": 0.475, "volume": 5083176.0}, {"date": "2021-07-09", "close": 0.46, "volume": 6166026.0}, {"date": "2021-07-12", "close": 0.465, "volume": 5491783.0}, {"date": "2021-07-13", "close": 0.48, "volume": 5434343.0}, {"date": "2021-07-14", "close": 0.475, "volume": 2931988.0}, {"date": "2021-07-15", "close": 0.485, "volume": 4539755.0}, {"date": "2021-07-16", "close": 0.475, "volume": 5265594.0}, {"date": "2021-07-19", "close": 0.465, "volume": 2952438.0}, {"date": "2021-07-20", "close": 0.46, "volume": 4943926.0}, {"date": "2021-07-21", "close": 0.46, "volume": 4771481.0}, {"date": "2021-07-22", "close": 0.465, "volume": 4272233.0}, {"date": "2021-07-23", "close": 0.475, "volume": 4293656.0}, {"date": "2021-07-26", "close": 0.475, "volume": 3942941.0}, {"date": "2021-07-27", "close": 0.475, "volume": 4829653.0}, {"date": "2021-07-28", "close": 0.465, "volume": 5578432.0}, {"date": "2021-07-29", "close": 0.455, "volume": 9647513.0}, {"date": "2021-07-30", "close": 0.455, "volume": 6449311.0}, {"date": "2021-08-02", "close": 0.45, "volume": 3849443.0}, {"date": "2021-08-03", "close": 0.46, "volume": 3669596.0}, {"date": "2021-08-04", "close": 0.465, "volume": 2716825.0}, {"date": "2021-08-05", "close": 0.47, "volume": 6194621.0}, {"date": "2021-08-06", "close": 0.48, "volume": 12030206.0}, {"date": "2021-08-09", "close": 0.545, "volume": 24859605.0}, {"date": "2021-08-10", "close": 0.54, "volume": 12920777.0}, {"date": "2021-08-11", "close": 0.54, "volume": 13737392.0}, {"date": "2021-08-12", "close": 0.525, "volume": 5936290.0}, {"date": "2021-08-13", "close": 0.535, "volume": 4811035.0}, {"date": "2021-08-16", "close": 0.49, "volume": 13396718.0}, {"date": "2021-08-17", "close": 0.485, "volume": 6798205.0}, {"date": "2021-08-18", "close": 0.49, "volume": 5140252.0}, {"date": "2021-08-19", "close": 0.495, "volume": 3669648.0}, {"date": "2021-08-20", "close": 0.5, "volume": 5548676.0}, {"date": "2021-08-23", "close": 0.48, "volume": 7705741.0}, {"date": "2021-08-24", "close": 0.475, "volume": 6263674.0}, {"date": "2021-08-25", "close": 0.47, "volume": 8255523.0}, {"date": "2021-08-26", "close": 0.475, "volume": 5951301.0}, {"date": "2021-08-27", "close": 0.485, "volume": 5415399.0}, {"date": "2021-08-30", "close": 0.475, "volume": 5639422.0}, {"date": "2021-08-31", "close": 0.49, "volume": 5509466.0}, {"date": "2021-09-01", "close": 0.515, "volume": 10362417.0}, {"date": "2021-09-02", "close": 0.505, "volume": 6881524.0}, {"date": "2021-09-03", "close": 0.495, "volume": 9745131.0}, {"date": "2021-09-06", "close": 0.5, "volume": 5379896.0}, {"date": "2021-09-07", "close": 0.49, "volume": 4816743.0}, {"date": "2021-09-08", "close": 0.485, "volume": 4566533.0}, {"date": "2021-09-09", "close": 0.475, "volume": 6263410.0}, {"date": "2021-09-10", "close": 0.475, "volume": 3990096.0}, {"date": "2021-09-13", "close": 0.48, "volume": 4337666.0}, {"date": "2021-09-14", "close": 0.475, "volume": 5182043.0}, {"date": "2021-09-15", "close": 0.465, "volume": 6421776.0}, {"date": "2021-09-16", "close": 0.47, "volume": 6598998.0}, {"date": "2021-09-17", "close": 0.47, "volume": 12071049.0}, {"date": "2021-09-20", "close": 0.445, "volume": 9063319.0}, {"date": "2021-09-21", "close": 0.43, "volume": 10836465.0}, {"date": "2021-09-22", "close": 0.43, "volume": 7347865.0}, {"date": "2021-09-23", "close": 0.45, "volume": 7109047.0}, {"date": "2021-09-24", "close": 0.43, "volume": 9767808.0}, {"date": "2021-09-27", "close": 0.42, "volume": 8026412.0}, {"date": "2021-09-28", "close": 0.395, "volume": 13610486.0}, {"date": "2021-09-29", "close": 0.39, "volume": 20134775.0}, {"date": "2021-09-30", "close": 0.395, "volume": 6248543.0}, {"date": "2021-10-01", "close": 0.395, "volume": 9324735.0}, {"date": "2021-10-04", "close": 0.39, "volume": 6237575.0}, {"date": "2021-10-05", "close": 0.375, "volume": 15069387.0}, {"date": "2021-10-06", "close": 0.37, "volume": 7875509.0}, {"date": "2021-10-07", "close": 0.4, "volume": 7712908.0}, {"date": "2021-10-08", "close": 0.385, "volume": 6907005.0}, {"date": "2021-10-11", "close": 0.4, "volume": 4228590.0}, {"date": "2021-10-12", "close": 0.39, "volume": 5390245.0}, {"date": "2021-10-13", "close": 0.385, "volume": 2947116.0}, {"date": "2021-10-14", "close": 0.39, "volume": 2694513.0}, {"date": "2021-10-15", "close": 0.41, "volume": 8546844.0}, {"date": "2021-10-18", "close": 0.41, "volume": 4188738.0}, {"date": "2021-10-19", "close": 0.44, "volume": 4704146.0}, {"date": "2021-10-20", "close": 0.445, "volume": 6339170.0}, {"date": "2021-10-21", "close": 0.475, "volume": 30655490.0}, {"date": "2021-10-22", "close": 0.46, "volume": 7911838.0}, {"date": "2021-10-25", "close": 0.495, "volume": 13054733.0}, {"date": "2021-10-26", "close": 0.475, "volume": 5449236.0}, {"date": "2021-10-27", "close": 0.47, "volume": 6174389.0}, {"date": "2021-10-28", "close": 0.465, "volume": 4046994.0}, {"date": "2021-10-29", "close": 0.47, "volume": 6077990.0}, {"date": "2021-11-01", "close": 0.47, "volume": 4018301.0}, {"date": "2021-11-02", "close": 0.46, "volume": 2609946.0}, {"date": "2021-11-03", "close": 0.475, "volume": 5050548.0}, {"date": "2021-11-04", "close": 0.475, "volume": 3333276.0}, {"date": "2021-11-05", "close": 0.47, "volume": 2498253.0}, {"date": "2021-11-08", "close": 0.47, "volume": 2550398.0}, {"date": "2021-11-09", "close": 0.51, "volume": 16514122.0}, {"date": "2021-11-10", "close": 0.475, "volume": 11856845.0}, {"date": "2021-11-11", "close": 0.49, "volume": 4170544.0}, {"date": "2021-11-12", "close": 0.605, "volume": 33961313.0}, {"date": "2021-11-15", "close": 0.55, "volume": 30502922.0}, {"date": "2021-11-16", "close": 0.54, "volume": 9977383.0}, {"date": "2021-11-17", "close": 0.55, "volume": 6634590.0}, {"date": "2021-11-18", "close": 0.545, "volume": 4381481.0}, {"date": "2021-11-19", "close": 0.54, "volume": 4776449.0}, {"date": "2021-11-22", "close": 0.65, "volume": 39809144.0}, {"date": "2021-11-23", "close": 0.615, "volume": 21285294.0}, {"date": "2021-11-25", "close": 0.62, "volume": 19146364.0}, {"date": "2021-11-26", "close": 0.62, "volume": 15048708.0}, {"date": "2021-11-29", "close": 0.615, "volume": 12585284.0}, {"date": "2021-11-30", "close": 0.615, "volume": 8277101.0}, {"date": "2021-12-01", "close": 0.61, "volume": 6509595.0}, {"date": "2021-12-02", "close": 0.615, "volume": 7435940.0}, {"date": "2021-12-03", "close": 0.69, "volume": 24827897.0}, {"date": "2021-12-06", "close": 0.61, "volume": 20015636.0}, {"date": "2021-12-07", "close": 0.62, "volume": 10178073.0}, {"date": "2021-12-08", "close": 0.645, "volume": 7061702.0}, {"date": "2021-12-09", "close": 0.675, "volume": 6122605.0}, {"date": "2021-12-10", "close": 0.7, "volume": 12482686.0}, {"date": "2021-12-13", "close": 0.71, "volume": 12307213.0}, {"date": "2021-12-14", "close": 0.695, "volume": 14117612.0}, {"date": "2021-12-15", "close": 0.7, "volume": 8729955.0}, {"date": "2021-12-16", "close": 0.7, "volume": 7373693.0}, {"date": "2021-12-17", "close": 0.72, "volume": 11134588.0}, {"date": "2021-12-20", "close": 0.69, "volume": 10267407.0}, {"date": "2021-12-21", "close": 0.66, "volume": 11846467.0}, {"date": "2021-12-22", "close": 0.665, "volume": 7594084.0}, {"date": "2021-12-23", "close": 0.65, "volume": 2683682.0}, {"date": "2021-12-24", "close": 0.66, "volume": 2405007.0}, {"date": "2021-12-29", "close": 0.71, "volume": 9827788.0}, {"date": "2021-12-30", "close": 0.69, "volume": 8329142.0}, {"date": "2021-12-31", "close": 0.68, "volume": 5802769.0}, {"date": "2022-01-04", "close": 0.785, "volume": 29651257.0}, {"date": "2022-01-05", "close": 0.93, "volume": 53461383.0}, {"date": "2022-01-06", "close": 0.885, "volume": 30076980.0}, {"date": "2022-01-07", "close": 0.97, "volume": 62922285.0}, {"date": "2022-01-10", "close": 1.03, "volume": 35633177.0}, {"date": "2022-01-11", "close": 1.08, "volume": 59760155.0}, {"date": "2022-01-12", "close": 1.19, "volume": 41040990.0}, {"date": "2022-01-13", "close": 1.4, "volume": 73011074.0}, {"date": "2022-01-14", "close": 1.5, "volume": 126620934.0}, {"date": "2022-01-17", "close": 1.48, "volume": 70059182.0}, {"date": "2022-01-18", "close": 1.86, "volume": 81572194.0}, {"date": "2022-01-19", "close": 2.13, "volume": 94864709.0}, {"date": "2022-01-20", "close": 1.985, "volume": 47111846.0}, {"date": "2022-01-21", "close": 1.755, "volume": 69907582.0}, {"date": "2022-01-24", "close": 1.655, "volume": 55084649.0}, {"date": "2022-01-25", "close": 1.43, "volume": 61676982.0}, {"date": "2022-01-27", "close": 1.385, "volume": 70402083.0}, {"date": "2022-01-28", "close": 1.385, "volume": 38770642.0}, {"date": "2022-01-31", "close": 1.425, "volume": 25215533.0}, {"date": "2022-02-01", "close": 1.655, "volume": 51549385.0}, {"date": "2022-02-02", "close": 1.76, "volume": 47127025.0}, {"date": "2022-02-03", "close": 1.59, "volume": 28457927.0}, {"date": "2022-02-04", "close": 1.735, "volume": 40156306.0}, {"date": "2022-02-07", "close": 1.63, "volume": 23138573.0}, {"date": "2022-02-08", "close": 1.655, "volume": 15088729.0}, {"date": "2022-02-09", "close": 1.65, "volume": 15349453.0}, {"date": "2022-02-10", "close": 1.665, "volume": 30978048.0}, {"date": "2022-02-11", "close": 1.62, "volume": 17396303.0}, {"date": "2022-02-14", "close": 1.48, "volume": 21671157.0}, {"date": "2022-02-15", "close": 1.415, "volume": 31669972.0}, {"date": "2022-02-16", "close": 1.46, "volume": 17638203.0}, {"date": "2022-02-17", "close": 1.42, "volume": 10384080.0}, {"date": "2022-02-18", "close": 1.405, "volume": 16292378.0}, {"date": "2022-02-21", "close": 1.295, "volume": 24413919.0}, {"date": "2022-02-22", "close": 1.195, "volume": 37743853.0}, {"date": "2022-02-23", "close": 1.255, "volume": 26122555.0}, {"date": "2022-02-24", "close": 1.16, "volume": 24727670.0}, {"date": "2022-02-25", "close": 1.215, "volume": 24251688.0}, {"date": "2022-02-28", "close": 1.2, "volume": 21382274.0}, {"date": "2022-03-01", "close": 1.27, "volume": 15728811.0}, {"date": "2022-03-02", "close": 1.225, "volume": 12037075.0}, {"date": "2022-03-03", "close": 1.215, "volume": 14180308.0}, {"date": "2022-03-04", "close": 1.11, "volume": 21559303.0}, {"date": "2022-03-07", "close": 1.045, "volume": 28969963.0}, {"date": "2022-03-08", "close": 1.03, "volume": 22141446.0}, {"date": "2022-03-09", "close": 1.055, "volume": 20473965.0}, {"date": "2022-03-10", "close": 1.1, "volume": 22914700.0}, {"date": "2022-03-11", "close": 1.03, "volume": 14109961.0}, {"date": "2022-03-14", "close": 1.005, "volume": 12786129.0}, {"date": "2022-03-15", "close": 0.96, "volume": 17107779.0}, {"date": "2022-03-16", "close": 0.93, "volume": 17901475.0}, {"date": "2022-03-17", "close": 0.99, "volume": 17733487.0}, {"date": "2022-03-18", "close": 0.98, "volume": 38269045.0}, {"date": "2022-03-21", "close": 0.95, "volume": 12363729.0}, {"date": "2022-03-22", "close": 0.955, "volume": 8093650.0}, {"date": "2022-03-23", "close": 1.02, "volume": 22016586.0}, {"date": "2022-03-24", "close": 1.02, "volume": 31717096.0}, {"date": "2022-03-25", "close": 0.96, "volume": 21507976.0}, {"date": "2022-03-28", "close": 0.905, "volume": 17082890.0}, {"date": "2022-03-29", "close": 0.93, "volume": 14906870.0}, {"date": "2022-03-30", "close": 0.965, "volume": 17961709.0}, {"date": "2022-03-31", "close": 0.965, "volume": 10562862.0}, {"date": "2022-04-01", "close": 0.97, "volume": 11204747.0}, {"date": "2022-04-04", "close": 0.995, "volume": 14443456.0}, {"date": "2022-04-05", "close": 0.98, "volume": 11353409.0}, {"date": "2022-04-06", "close": 0.955, "volume": 8350971.0}, {"date": "2022-04-07", "close": 0.925, "volume": 9075787.0}, {"date": "2022-04-08", "close": 0.95, "volume": 8629799.0}, {"date": "2022-04-11", "close": 0.905, "volume": 8513778.0}, {"date": "2022-04-12", "close": 0.865, "volume": 10350576.0}, {"date": "2022-04-13", "close": 0.9, "volume": 9779497.0}, {"date": "2022-04-14", "close": 0.91, "volume": 10487699.0}, {"date": "2022-04-19", "close": 0.955, "volume": 9727557.0}, {"date": "2022-04-20", "close": 0.955, "volume": 7883984.0}, {"date": "2022-04-21", "close": 1.005, "volume": 11665286.0}, {"date": "2022-04-22", "close": 0.925, "volume": 13942248.0}, {"date": "2022-04-26", "close": 0.915, "volume": 8300590.0}, {"date": "2022-04-27", "close": 0.92, "volume": 13160776.0}, {"date": "2022-04-28", "close": 0.92, "volume": 5496117.0}, {"date": "2022-04-29", "close": 0.98, "volume": 12389140.0}, {"date": "2022-05-02", "close": 0.92, "volume": 9783686.0}, {"date": "2022-05-03", "close": 0.935, "volume": 5193374.0}, {"date": "2022-05-04", "close": 0.93, "volume": 6630732.0}, {"date": "2022-05-05", "close": 1.025, "volume": 14748205.0}, {"date": "2022-05-06", "close": 1.06, "volume": 37239797.0}, {"date": "2022-05-09", "close": 1.21, "volume": 38882883.0}, {"date": "2022-05-10", "close": 1.02, "volume": 44874371.0}, {"date": "2022-05-11", "close": 1.065, "volume": 19363185.0}, {"date": "2022-05-12", "close": 1.05, "volume": 17021370.0}, {"date": "2022-05-13", "close": 1.115, "volume": 23048130.0}, {"date": "2022-05-16", "close": 1.11, "volume": 23011571.0}, {"date": "2022-05-17", "close": 1.14, "volume": 11865580.0}, {"date": "2022-05-18", "close": 1.18, "volume": 18135644.0}, {"date": "2022-05-19", "close": 1.11, "volume": 16379712.0}, {"date": "2022-05-20", "close": 1.17, "volume": 18619589.0}, {"date": "2022-05-23", "close": 1.27, "volume": 33898364.0}, {"date": "2022-05-24", "close": 1.15, "volume": 34726220.0}, {"date": "2022-05-25", "close": 1.05, "volume": 26068783.0}, {"date": "2022-05-26", "close": 1.06, "volume": 17074371.0}, {"date": "2022-05-27", "close": 1.085, "volume": 10796301.0}, {"date": "2022-05-30", "close": 1.13, "volume": 11030115.0}, {"date": "2022-05-31", "close": 1.135, "volume": 13852022.0}, {"date": "2022-06-01", "close": 1.105, "volume": 8483725.0}, {"date": "2022-06-02", "close": 1.065, "volume": 9776174.0}, {"date": "2022-06-03", "close": 1.065, "volume": 8617997.0}, {"date": "2022-06-06", "close": 1.025, "volume": 9589044.0}, {"date": "2022-06-07", "close": 1.0, "volume": 11355096.0}, {"date": "2022-06-08", "close": 0.95, "volume": 10209702.0}, {"date": "2022-06-09", "close": 0.9, "volume": 12363915.0}, {"date": "2022-06-10", "close": 0.875, "volume": 12721665.0}, {"date": "2022-06-14", "close": 0.84, "volume": 27139881.0}, {"date": "2022-06-15", "close": 0.78, "volume": 11290266.0}, {"date": "2022-06-16", "close": 0.86, "volume": 18203843.0}, {"date": "2022-06-17", "close": 0.905, "volume": 57899277.0}, {"date": "2022-06-20", "close": 0.915, "volume": 12936148.0}, {"date": "2022-06-21", "close": 0.92, "volume": 12707731.0}, {"date": "2022-06-22", "close": 0.885, "volume": 10571041.0}, {"date": "2022-06-23", "close": 0.87, "volume": 7979380.0}, {"date": "2022-06-24", "close": 0.925, "volume": 8380773.0}, {"date": "2022-06-27", "close": 0.925, "volume": 10115335.0}, {"date": "2022-06-28", "close": 0.88, "volume": 8197429.0}, {"date": "2022-06-29", "close": 0.835, "volume": 7991661.0}, {"date": "2022-06-30", "close": 0.8, "volume": 10075371.0}, {"date": "2022-07-01", "close": 0.84, "volume": 7818102.0}, {"date": "2022-07-04", "close": 0.85, "volume": 7159189.0}, {"date": "2022-07-05", "close": 0.94, "volume": 9055747.0}, {"date": "2022-07-06", "close": 0.97, "volume": 9661634.0}, {"date": "2022-07-07", "close": 0.94, "volume": 8173932.0}, {"date": "2022-07-08", "close": 0.905, "volume": 11311770.0}, {"date": "2022-07-11", "close": 0.87, "volume": 6330051.0}, {"date": "2022-07-12", "close": 0.805, "volume": 10157017.0}, {"date": "2022-07-13", "close": 0.845, "volume": 7977439.0}, {"date": "2022-07-14", "close": 0.855, "volume": 6524379.0}, {"date": "2022-07-15", "close": 0.865, "volume": 5961722.0}, {"date": "2022-07-18", "close": 0.985, "volume": 9912063.0}, {"date": "2022-07-19", "close": 0.99, "volume": 13467946.0}, {"date": "2022-07-20", "close": 1.13, "volume": 16261632.0}, {"date": "2022-07-21", "close": 1.205, "volume": 17738767.0}, {"date": "2022-07-22", "close": 1.18, "volume": 13673363.0}, {"date": "2022-07-25", "close": 1.16, "volume": 9844108.0}, {"date": "2022-07-26", "close": 1.16, "volume": 6440622.0}, {"date": "2022-07-27", "close": 1.26, "volume": 14244625.0}, {"date": "2022-07-28", "close": 1.27, "volume": 19824116.0}, {"date": "2022-07-29", "close": 1.085, "volume": 20920561.0}, {"date": "2022-08-01", "close": 1.025, "volume": 15796230.0}, {"date": "2022-08-02", "close": 1.04, "volume": 10204750.0}, {"date": "2022-08-03", "close": 1.11, "volume": 11039061.0}, {"date": "2022-08-04", "close": 1.145, "volume": 9722358.0}, {"date": "2022-08-05", "close": 1.13, "volume": 8568534.0}, {"date": "2022-08-08", "close": 1.135, "volume": 6837057.0}, {"date": "2022-08-09", "close": 1.17, "volume": 10789793.0}, {"date": "2022-08-10", "close": 1.105, "volume": 10243380.0}, {"date": "2022-08-11", "close": 1.16, "volume": 9023474.0}, {"date": "2022-08-12", "close": 1.115, "volume": 6945563.0}, {"date": "2022-08-15", "close": 1.105, "volume": 6820102.0}, {"date": "2022-08-16", "close": 1.055, "volume": 8571990.0}, {"date": "2022-08-17", "close": 1.07, "volume": 6769159.0}, {"date": "2022-08-18", "close": 1.05, "volume": 5555806.0}, {"date": "2022-08-19", "close": 1.03, "volume": 8391869.0}, {"date": "2022-08-22", "close": 1.005, "volume": 10197378.0}, {"date": "2022-08-23", "close": 0.96, "volume": 11571054.0}, {"date": "2022-08-24", "close": 0.935, "volume": 14210086.0}, {"date": "2022-08-25", "close": 0.945, "volume": 7450864.0}, {"date": "2022-08-26", "close": 0.94, "volume": 6409771.0}, {"date": "2022-08-29", "close": 0.88, "volume": 12276061.0}, {"date": "2022-08-30", "close": 0.915, "volume": 8539091.0}, {"date": "2022-08-31", "close": 0.945, "volume": 7436833.0}, {"date": "2022-09-01", "close": 0.9, "volume": 6944979.0}, {"date": "2022-09-02", "close": 0.9, "volume": 8291298.0}, {"date": "2022-09-05", "close": 0.885, "volume": 5665522.0}, {"date": "2022-09-06", "close": 0.905, "volume": 6578314.0}, {"date": "2022-09-07", "close": 0.92, "volume": 9271615.0}, {"date": "2022-09-08", "close": 0.975, "volume": 10250462.0}, {"date": "2022-09-09", "close": 0.945, "volume": 8199752.0}, {"date": "2022-09-12", "close": 0.95, "volume": 6034849.0}, {"date": "2022-09-13", "close": 1.005, "volume": 10597690.0}, {"date": "2022-09-14", "close": 0.94, "volume": 10604714.0}, {"date": "2022-09-15", "close": 0.915, "volume": 9782346.0}, {"date": "2022-09-16", "close": 0.925, "volume": 47909813.0}, {"date": "2022-09-19", "close": 0.88, "volume": 9100937.0}, {"date": "2022-09-20", "close": 0.885, "volume": 4577798.0}, {"date": "2022-09-21", "close": 0.91, "volume": 6601931.0}, {"date": "2022-09-23", "close": 0.86, "volume": 6416816.0}, {"date": "2022-09-26", "close": 0.83, "volume": 6222498.0}, {"date": "2022-09-27", "close": 0.89, "volume": 6926885.0}, {"date": "2022-09-28", "close": 0.845, "volume": 7416274.0}, {"date": "2022-09-29", "close": 0.865, "volume": 6682555.0}, {"date": "2022-09-30", "close": 0.87, "volume": 7284521.0}, {"date": "2022-10-03", "close": 0.845, "volume": 5183327.0}, {"date": "2022-10-04", "close": 0.89, "volume": 8002430.0}, {"date": "2022-10-05", "close": 0.91, "volume": 12267116.0}, {"date": "2022-10-06", "close": 0.915, "volume": 7518590.0}, {"date": "2022-10-07", "close": 0.9, "volume": 3919756.0}, {"date": "2022-10-10", "close": 0.86, "volume": 4827194.0}, {"date": "2022-10-11", "close": 0.845, "volume": 6925580.0}, {"date": "2022-10-12", "close": 0.875, "volume": 10671974.0}, {"date": "2022-10-13", "close": 0.89, "volume": 5964033.0}, {"date": "2022-10-14", "close": 0.88, "volume": 6263945.0}, {"date": "2022-10-17", "close": 0.87, "volume": 3283807.0}, {"date": "2022-10-18", "close": 0.925, "volume": 8841513.0}, {"date": "2022-10-19", "close": 0.94, "volume": 8254162.0}, {"date": "2022-10-20", "close": 0.88, "volume": 6718141.0}, {"date": "2022-10-21", "close": 0.87, "volume": 6134929.0}, {"date": "2022-10-24", "close": 0.905, "volume": 7399195.0}, {"date": "2022-10-25", "close": 0.87, "volume": 7096833.0}, {"date": "2022-10-26", "close": 0.85, "volume": 5925911.0}, {"date": "2022-10-27", "close": 0.85, "volume": 4970129.0}, {"date": "2022-10-28", "close": 0.67, "volume": 44098282.0}, {"date": "2022-10-31", "close": 0.645, "volume": 21279115.0}, {"date": "2022-11-01", "close": 0.65, "volume": 14247417.0}, {"date": "2022-11-02", "close": 0.65, "volume": 7870061.0}, {"date": "2022-11-03", "close": 0.625, "volume": 8864667.0}, {"date": "2022-11-04", "close": 0.615, "volume": 10776863.0}, {"date": "2022-11-07", "close": 0.615, "volume": 7316395.0}, {"date": "2022-11-08", "close": 0.62, "volume": 5069489.0}, {"date": "2022-11-09", "close": 0.615, "volume": 7905143.0}, {"date": "2022-11-10", "close": 0.595, "volume": 7407472.0}, {"date": "2022-11-11", "close": 0.635, "volume": 13351703.0}, {"date": "2022-11-14", "close": 0.635, "volume": 4158635.0}, {"date": "2022-11-15", "close": 0.65, "volume": 6225824.0}, {"date": "2022-11-16", "close": 0.65, "volume": 7153786.0}, {"date": "2022-11-17", "close": 0.645, "volume": 5515031.0}, {"date": "2022-11-18", "close": 0.645, "volume": 3982307.0}, {"date": "2022-11-21", "close": 0.625, "volume": 4803955.0}, {"date": "2022-11-22", "close": 0.65, "volume": 5464764.0}, {"date": "2022-11-23", "close": 0.695, "volume": 10808195.0}, {"date": "2022-11-24", "close": 0.755, "volume": 15729933.0}, {"date": "2022-11-25", "close": 0.735, "volume": 7548900.0}, {"date": "2022-11-28", "close": 0.695, "volume": 8422857.0}, {"date": "2022-11-29", "close": 0.71, "volume": 5092369.0}, {"date": "2022-11-30", "close": 0.73, "volume": 7017178.0}, {"date": "2022-12-01", "close": 0.73, "volume": 8794355.0}, {"date": "2022-12-02", "close": 0.715, "volume": 5614603.0}, {"date": "2022-12-05", "close": 0.72, "volume": 6433799.0}, {"date": "2022-12-06", "close": 0.68, "volume": 7977838.0}, {"date": "2022-12-07", "close": 0.635, "volume": 11985632.0}, {"date": "2022-12-08", "close": 0.615, "volume": 5872013.0}, {"date": "2022-12-09", "close": 0.64, "volume": 3067480.0}, {"date": "2022-12-12", "close": 0.7, "volume": 7192801.0}, {"date": "2022-12-13", "close": 0.715, "volume": 10547264.0}, {"date": "2022-12-14", "close": 0.73, "volume": 6568258.0}, {"date": "2022-12-15", "close": 0.7, "volume": 4892854.0}, {"date": "2022-12-16", "close": 0.705, "volume": 5810427.0}, {"date": "2022-12-19", "close": 0.69, "volume": 3075173.0}, {"date": "2022-12-20", "close": 0.655, "volume": 5119027.0}, {"date": "2022-12-21", "close": 0.665, "volume": 4693869.0}, {"date": "2022-12-22", "close": 0.675, "volume": 4129554.0}, {"date": "2022-12-23", "close": 0.655, "volume": 3051615.0}, {"date": "2022-12-28", "close": 0.655, "volume": 3765467.0}, {"date": "2022-12-29", "close": 0.665, "volume": 3022577.0}, {"date": "2022-12-30", "close": 0.745, "volume": 13695461.0}, {"date": "2023-01-03", "close": 0.745, "volume": 8014784.0}, {"date": "2023-01-04", "close": 0.83, "volume": 10851897.0}, {"date": "2023-01-05", "close": 0.76, "volume": 18101736.0}, {"date": "2023-01-06", "close": 0.745, "volume": 8660006.0}, {"date": "2023-01-09", "close": 0.735, "volume": 6877203.0}, {"date": "2023-01-10", "close": 0.68, "volume": 17047317.0}, {"date": "2023-01-11", "close": 0.67, "volume": 7872773.0}, {"date": "2023-01-12", "close": 0.67, "volume": 4968818.0}, {"date": "2023-01-13", "close": 0.665, "volume": 3888917.0}, {"date": "2023-01-16", "close": 0.685, "volume": 4579268.0}, {"date": "2023-01-17", "close": 0.675, "volume": 4708286.0}, {"date": "2023-01-18", "close": 0.685, "volume": 4561316.0}, {"date": "2023-01-19", "close": 0.665, "volume": 4763565.0}, {"date": "2023-01-20", "close": 0.655, "volume": 5196954.0}, {"date": "2023-01-23", "close": 0.67, "volume": 6120866.0}, {"date": "2023-01-24", "close": 0.66, "volume": 7709415.0}, {"date": "2023-01-25", "close": 0.655, "volume": 7088140.0}, {"date": "2023-01-27", "close": 0.655, "volume": 6371322.0}, {"date": "2023-01-30", "close": 0.64, "volume": 12283175.0}, {"date": "2023-01-31", "close": 0.63, "volume": 4426796.0}, {"date": "2023-02-01", "close": 0.615, "volume": 5739459.0}, {"date": "2023-02-02", "close": 0.63, "volume": 9349679.0}, {"date": "2023-02-03", "close": 0.665, "volume": 14272012.0}, {"date": "2023-02-06", "close": 0.63, "volume": 7616985.0}, {"date": "2023-02-07", "close": 0.635, "volume": 4938617.0}, {"date": "2023-02-08", "close": 0.625, "volume": 9875494.0}, {"date": "2023-02-09", "close": 0.62, "volume": 6902592.0}, {"date": "2023-02-10", "close": 0.625, "volume": 8563214.0}, {"date": "2023-02-13", "close": 0.61, "volume": 7123062.0}, {"date": "2023-02-14", "close": 0.59, "volume": 10344466.0}, {"date": "2023-02-15", "close": 0.51, "volume": 28938741.0}, {"date": "2023-02-16", "close": 0.555, "volume": 19265351.0}, {"date": "2023-02-17", "close": 0.545, "volume": 8257298.0}, {"date": "2023-02-20", "close": 0.525, "volume": 7771085.0}, {"date": "2023-02-21", "close": 0.54, "volume": 7108366.0}, {"date": "2023-02-22", "close": 0.525, "volume": 5079959.0}, {"date": "2023-02-23", "close": 0.54, "volume": 8111214.0}, {"date": "2023-02-24", "close": 0.545, "volume": 9104686.0}, {"date": "2023-02-27", "close": 0.54, "volume": 4720787.0}, {"date": "2023-02-28", "close": 0.54, "volume": 5433741.0}, {"date": "2023-03-01", "close": 0.53, "volume": 5580131.0}, {"date": "2023-03-02", "close": 0.515, "volume": 8282632.0}, {"date": "2023-03-03", "close": 0.51, "volume": 6532378.0}, {"date": "2023-03-06", "close": 0.595, "volume": 28275030.0}, {"date": "2023-03-07", "close": 0.55, "volume": 19563541.0}, {"date": "2023-03-08", "close": 0.555, "volume": 13161703.0}, {"date": "2023-03-09", "close": 0.54, "volume": 10550115.0}, {"date": "2023-03-10", "close": 0.525, "volume": 9826185.0}, {"date": "2023-03-13", "close": 0.5, "volume": 11194391.0}, {"date": "2023-03-14", "close": 0.46, "volume": 14144945.0}, {"date": "2023-03-15", "close": 0.465, "volume": 8662582.0}, {"date": "2023-03-16", "close": 0.46, "volume": 8419910.0}, {"date": "2023-03-17", "close": 0.46, "volume": 27086532.0}, {"date": "2023-03-20", "close": 0.46, "volume": 5277535.0}, {"date": "2023-03-21", "close": 0.445, "volume": 7233039.0}, {"date": "2023-03-22", "close": 0.435, "volume": 7272680.0}, {"date": "2023-03-23", "close": 0.41, "volume": 12654639.0}, {"date": "2023-03-24", "close": 0.435, "volume": 11065816.0}, {"date": "2023-03-27", "close": 0.455, "volume": 6701402.0}, {"date": "2023-03-28", "close": 0.45, "volume": 6115861.0}, {"date": "2023-03-29", "close": 0.455, "volume": 6824446.0}, {"date": "2023-03-30", "close": 0.47, "volume": 6728908.0}, {"date": "2023-03-31", "close": 0.475, "volume": 5406690.0}, {"date": "2023-04-03", "close": 0.47, "volume": 4842445.0}, {"date": "2023-04-04", "close": 0.465, "volume": 4632054.0}, {"date": "2023-04-05", "close": 0.465, "volume": 4344236.0}, {"date": "2023-04-06", "close": 0.465, "volume": 3265607.0}, {"date": "2023-04-11", "close": 0.47, "volume": 6785222.0}, {"date": "2023-04-12", "close": 0.46, "volume": 4785437.0}, {"date": "2023-04-13", "close": 0.46, "volume": 3140906.0}, {"date": "2023-04-14", "close": 0.455, "volume": 4392473.0}, {"date": "2023-04-17", "close": 0.445, "volume": 4405247.0}, {"date": "2023-04-18", "close": 0.445, "volume": 2879849.0}, {"date": "2023-04-19", "close": 0.43, "volume": 4755633.0}, {"date": "2023-04-20", "close": 0.42, "volume": 4300820.0}, {"date": "2023-04-21", "close": 0.415, "volume": 4209327.0}, {"date": "2023-04-24", "close": 0.405, "volume": 7331348.0}, {"date": "2023-04-26", "close": 0.385, "volume": 10117551.0}, {"date": "2023-04-27", "close": 0.42, "volume": 10406905.0}, {"date": "2023-04-28", "close": 0.405, "volume": 20538434.0}, {"date": "2023-05-01", "close": 0.4, "volume": 5909586.0}, {"date": "2023-05-02", "close": 0.4, "volume": 5023078.0}, {"date": "2023-05-03", "close": 0.395, "volume": 3012639.0}, {"date": "2023-05-04", "close": 0.395, "volume": 2686383.0}, {"date": "2023-05-05", "close": 0.43, "volume": 7892087.0}, {"date": "2023-05-08", "close": 0.43, "volume": 7025199.0}, {"date": "2023-05-09", "close": 0.415, "volume": 4688006.0}, {"date": "2023-05-10", "close": 0.425, "volume": 5273947.0}, {"date": "2023-05-11", "close": 0.44, "volume": 5134208.0}, {"date": "2023-05-12", "close": 0.455, "volume": 6331658.0}, {"date": "2023-05-15", "close": 0.425, "volume": 6471404.0}, {"date": "2023-05-16", "close": 0.42, "volume": 4529094.0}, {"date": "2023-05-17", "close": 0.41, "volume": 5152696.0}, {"date": "2023-05-18", "close": 0.43, "volume": 5628180.0}, {"date": "2023-05-19", "close": 0.47, "volume": 13570941.0}, {"date": "2023-05-22", "close": 0.51, "volume": 12173015.0}, {"date": "2023-05-23", "close": 0.42, "volume": 24539541.0}, {"date": "2023-05-24", "close": 0.405, "volume": 12974310.0}, {"date": "2023-05-25", "close": 0.405, "volume": 6785478.0}, {"date": "2023-05-26", "close": 0.43, "volume": 9834027.0}, {"date": "2023-05-29", "close": 0.45, "volume": 14404441.0}, {"date": "2023-05-30", "close": 0.44, "volume": 6135323.0}, {"date": "2023-05-31", "close": 0.455, "volume": 11516451.0}, {"date": "2023-06-01", "close": 0.445, "volume": 5803753.0}, {"date": "2023-06-02", "close": 0.435, "volume": 13521645.0}, {"date": "2023-06-05", "close": 0.46, "volume": 22425322.0}, {"date": "2023-06-06", "close": 0.42, "volume": 19700634.0}, {"date": "2023-06-07", "close": 0.41, "volume": 7891293.0}, {"date": "2023-06-08", "close": 0.415, "volume": 4601320.0}, {"date": "2023-06-09", "close": 0.41, "volume": 3474653.0}, {"date": "2023-06-13", "close": 0.425, "volume": 5128265.0}, {"date": "2023-06-14", "close": 0.41, "volume": 4968464.0}, {"date": "2023-06-15", "close": 0.405, "volume": 6653137.0}, {"date": "2023-06-16", "close": 0.4, "volume": 11509765.0}, {"date": "2023-06-19", "close": 0.395, "volume": 9159087.0}, {"date": "2023-06-20", "close": 0.385, "volume": 7037211.0}, {"date": "2023-06-21", "close": 0.37, "volume": 5138083.0}, {"date": "2023-06-22", "close": 0.355, "volume": 6649698.0}, {"date": "2023-06-23", "close": 0.345, "volume": 8286700.0}, {"date": "2023-06-26", "close": 0.335, "volume": 3330028.0}, {"date": "2023-06-27", "close": 0.34, "volume": 8718813.0}, {"date": "2023-06-28", "close": 0.365, "volume": 7035520.0}, {"date": "2023-06-29", "close": 0.365, "volume": 6059502.0}, {"date": "2023-06-30", "close": 0.365, "volume": 5822328.0}, {"date": "2023-07-03", "close": 0.36, "volume": 4684908.0}, {"date": "2023-07-04", "close": 0.355, "volume": 5098722.0}, {"date": "2023-07-05", "close": 0.365, "volume": 4904778.0}, {"date": "2023-07-06", "close": 0.35, "volume": 5270677.0}, {"date": "2023-07-07", "close": 0.335, "volume": 6003810.0}, {"date": "2023-07-10", "close": 0.33, "volume": 3926435.0}, {"date": "2023-07-11", "close": 0.335, "volume": 4661114.0}, {"date": "2023-07-12", "close": 0.34, "volume": 3317943.0}, {"date": "2023-07-13", "close": 0.36, "volume": 7889519.0}, {"date": "2023-07-14", "close": 0.365, "volume": 5392280.0}, {"date": "2023-07-17", "close": 0.365, "volume": 6896481.0}, {"date": "2023-07-18", "close": 0.37, "volume": 3478060.0}, {"date": "2023-07-19", "close": 0.395, "volume": 13187494.0}, {"date": "2023-07-20", "close": 0.375, "volume": 5713622.0}, {"date": "2023-07-21", "close": 0.375, "volume": 5556718.0}, {"date": "2023-07-24", "close": 0.36, "volume": 8308642.0}, {"date": "2023-07-25", "close": 0.355, "volume": 4580263.0}, {"date": "2023-07-26", "close": 0.36, "volume": 4732501.0}, {"date": "2023-07-27", "close": 0.37, "volume": 3694175.0}, {"date": "2023-07-28", "close": 0.37, "volume": 4418809.0}, {"date": "2023-07-31", "close": 0.36, "volume": 4039648.0}, {"date": "2023-08-01", "close": 0.375, "volume": 4389903.0}, {"date": "2023-08-02", "close": 0.375, "volume": 7900985.0}, {"date": "2023-08-03", "close": 0.37, "volume": 3710086.0}, {"date": "2023-08-04", "close": 0.38, "volume": 3650271.0}, {"date": "2023-08-07", "close": 0.38, "volume": 2923934.0}, {"date": "2023-08-08", "close": 0.37, "volume": 4844307.0}, {"date": "2023-08-09", "close": 0.375, "volume": 3600160.0}, {"date": "2023-08-10", "close": 0.365, "volume": 3539204.0}, {"date": "2023-08-11", "close": 0.37, "volume": 3337646.0}, {"date": "2023-08-14", "close": 0.365, "volume": 4147363.0}, {"date": "2023-08-15", "close": 0.375, "volume": 6543008.0}, {"date": "2023-08-16", "close": 0.355, "volume": 7044414.0}, {"date": "2023-08-17", "close": 0.335, "volume": 8944163.0}, {"date": "2023-08-18", "close": 0.335, "volume": 5140829.0}, {"date": "2023-08-21", "close": 0.32, "volume": 4052902.0}, {"date": "2023-08-22", "close": 0.32, "volume": 3260160.0}, {"date": "2023-08-23", "close": 0.315, "volume": 4214255.0}, {"date": "2023-08-24", "close": 0.325, "volume": 5962039.0}, {"date": "2023-08-25", "close": 0.325, "volume": 4207401.0}, {"date": "2023-08-28", "close": 0.29, "volume": 17541549.0}, {"date": "2023-08-29", "close": 0.275, "volume": 7790551.0}, {"date": "2023-08-30", "close": 0.3, "volume": 10376245.0}, {"date": "2023-08-31", "close": 0.32, "volume": 12130037.0}, {"date": "2023-09-01", "close": 0.31, "volume": 12143255.0}, {"date": "2023-09-04", "close": 0.315, "volume": 5461816.0}, {"date": "2023-09-05", "close": 0.32, "volume": 4647418.0}, {"date": "2023-09-06", "close": 0.31, "volume": 2983464.0}, {"date": "2023-09-07", "close": 0.305, "volume": 6568662.0}, {"date": "2023-09-08", "close": 0.3, "volume": 4479009.0}, {"date": "2023-09-11", "close": 0.295, "volume": 5923188.0}, {"date": "2023-09-12", "close": 0.275, "volume": 4724962.0}, {"date": "2023-09-13", "close": 0.275, "volume": 3347059.0}, {"date": "2023-09-14", "close": 0.29, "volume": 5509034.0}, {"date": "2023-09-15", "close": 0.295, "volume": 77441326.0}, {"date": "2023-09-18", "close": 0.275, "volume": 11223868.0}, {"date": "2023-09-19", "close": 0.25, "volume": 19446997.0}, {"date": "2023-09-20", "close": 0.225, "volume": 22362802.0}, {"date": "2023-09-21", "close": 0.2, "volume": 20642569.0}, {"date": "2023-09-22", "close": 0.195, "volume": 35111091.0}, {"date": "2023-09-25", "close": 0.18, "volume": 12056235.0}, {"date": "2023-09-26", "close": 0.19, "volume": 14400394.0}, {"date": "2023-09-27", "close": 0.18, "volume": 18538981.0}, {"date": "2023-09-28", "close": 0.18, "volume": 7474329.0}, {"date": "2023-09-29", "close": 0.19, "volume": 8461848.0}, {"date": "2023-10-02", "close": 0.195, "volume": 7155611.0}, {"date": "2023-10-03", "close": 0.18, "volume": 19972303.0}, {"date": "2023-10-04", "close": 0.165, "volume": 10909160.0}, {"date": "2023-10-05", "close": 0.165, "volume": 6082451.0}, {"date": "2023-10-06", "close": 0.15, "volume": 21321759.0}, {"date": "2023-10-09", "close": 0.17, "volume": 20209125.0}, {"date": "2023-10-10", "close": 0.2, "volume": 35053810.0}, {"date": "2023-10-11", "close": 0.175, "volume": 16985099.0}, {"date": "2023-10-12", "close": 0.185, "volume": 8558657.0}, {"date": "2023-10-13", "close": 0.19, "volume": 14802671.0}, {"date": "2023-10-16", "close": 0.185, "volume": 6575525.0}, {"date": "2023-10-17", "close": 0.18, "volume": 4637734.0}, {"date": "2023-10-18", "close": 0.18, "volume": 5068704.0}, {"date": "2023-10-19", "close": 0.175, "volume": 8091058.0}, {"date": "2023-10-20", "close": 0.18, "volume": 5464551.0}, {"date": "2023-10-23", "close": 0.185, "volume": 4409766.0}, {"date": "2023-10-24", "close": 0.18, "volume": 5296722.0}, {"date": "2023-10-25", "close": 0.18, "volume": 4371673.0}, {"date": "2023-10-26", "close": 0.175, "volume": 6503749.0}, {"date": "2023-10-27", "close": 0.17, "volume": 6137799.0}, {"date": "2023-10-30", "close": 0.165, "volume": 6520613.0}, {"date": "2023-10-31", "close": 0.155, "volume": 5925470.0}, {"date": "2023-11-01", "close": 0.165, "volume": 3690990.0}, {"date": "2023-11-02", "close": 0.165, "volume": 2996415.0}, {"date": "2023-11-03", "close": 0.17, "volume": 7156500.0}, {"date": "2023-11-06", "close": 0.18, "volume": 4372140.0}, {"date": "2023-11-07", "close": 0.18, "volume": 3705904.0}, {"date": "2023-11-08", "close": 0.25, "volume": 31167355.0}, {"date": "2023-11-09", "close": 0.21, "volume": 17402062.0}, {"date": "2023-11-10", "close": 0.21, "volume": 6171252.0}, {"date": "2023-11-13", "close": 0.195, "volume": 9549660.0}, {"date": "2023-11-14", "close": 0.2, "volume": 8374453.0}, {"date": "2023-11-15", "close": 0.195, "volume": 6113499.0}, {"date": "2023-11-16", "close": 0.2, "volume": 3715676.0}, {"date": "2023-11-17", "close": 0.195, "volume": 8685179.0}, {"date": "2023-11-20", "close": 0.185, "volume": 9421625.0}, {"date": "2023-11-21", "close": 0.195, "volume": 7689605.0}, {"date": "2023-11-22", "close": 0.185, "volume": 9837628.0}, {"date": "2023-11-23", "close": 0.185, "volume": 6791296.0}, {"date": "2023-11-24", "close": 0.2, "volume": 6470454.0}, {"date": "2023-11-27", "close": 0.195, "volume": 3847622.0}, {"date": "2023-11-28", "close": 0.22, "volume": 11901247.0}, {"date": "2023-11-29", "close": 0.23, "volume": 17564313.0}, {"date": "2023-11-30", "close": 0.22, "volume": 50924638.0}, {"date": "2023-12-01", "close": 0.205, "volume": 7856913.0}, {"date": "2023-12-04", "close": 0.185, "volume": 16752146.0}, {"date": "2023-12-05", "close": 0.18, "volume": 7389164.0}, {"date": "2023-12-06", "close": 0.19, "volume": 5889853.0}, {"date": "2023-12-07", "close": 0.18, "volume": 6357945.0}, {"date": "2023-12-08", "close": 0.185, "volume": 11947476.0}, {"date": "2023-12-11", "close": 0.185, "volume": 4682987.0}, {"date": "2023-12-12", "close": 0.18, "volume": 12155069.0}, {"date": "2023-12-13", "close": 0.17, "volume": 5709032.0}, {"date": "2023-12-14", "close": 0.175, "volume": 4451803.0}, {"date": "2023-12-15", "close": 0.185, "volume": 11012515.0}, {"date": "2023-12-18", "close": 0.185, "volume": 2099259.0}, {"date": "2023-12-19", "close": 0.18, "volume": 4251096.0}, {"date": "2023-12-20", "close": 0.18, "volume": 6014474.0}, {"date": "2023-12-21", "close": 0.175, "volume": 3797265.0}, {"date": "2023-12-22", "close": 0.18, "volume": 11346335.0}, {"date": "2023-12-27", "close": 0.18, "volume": 7954209.0}, {"date": "2023-12-28", "close": 0.18, "volume": 5368935.0}, {"date": "2023-12-29", "close": 0.17, "volume": 5881186.0}, {"date": "2024-01-02", "close": 0.18, "volume": 2887263.0}, {"date": "2024-01-03", "close": 0.175, "volume": 5877885.0}, {"date": "2024-01-04", "close": 0.165, "volume": 7797316.0}, {"date": "2024-01-05", "close": 0.17, "volume": 4382557.0}, {"date": "2024-01-08", "close": 0.165, "volume": 5477528.0}, {"date": "2024-01-09", "close": 0.17, "volume": 3255356.0}, {"date": "2024-01-10", "close": 0.17, "volume": 5036739.0}, {"date": "2024-01-11", "close": 0.175, "volume": 2819237.0}, {"date": "2024-01-12", "close": 0.17, "volume": 1053456.0}, {"date": "2024-01-15", "close": 0.165, "volume": 6564981.0}, {"date": "2024-01-16", "close": 0.165, "volume": 1870896.0}, {"date": "2024-01-17", "close": 0.16, "volume": 3107354.0}, {"date": "2024-01-18", "close": 0.155, "volume": 7185363.0}, {"date": "2024-01-19", "close": 0.155, "volume": 2034104.0}, {"date": "2024-01-22", "close": 0.16, "volume": 3210315.0}, {"date": "2024-01-23", "close": 0.155, "volume": 4260062.0}, {"date": "2024-01-24", "close": 0.155, "volume": 2407953.0}, {"date": "2024-01-25", "close": 0.155, "volume": 2977953.0}, {"date": "2024-01-29", "close": 0.155, "volume": 3129967.0}, {"date": "2024-01-30", "close": 0.16, "volume": 4405336.0}, {"date": "2024-01-31", "close": 0.16, "volume": 2424042.0}, {"date": "2024-02-01", "close": 0.16, "volume": 1694990.0}, {"date": "2024-02-02", "close": 0.165, "volume": 3071119.0}, {"date": "2024-02-05", "close": 0.165, "volume": 1952464.0}, {"date": "2024-02-06", "close": 0.2, "volume": 14723611.0}, {"date": "2024-02-07", "close": 0.205, "volume": 10447980.0}, {"date": "2024-02-08", "close": 0.2, "volume": 5528104.0}, {"date": "2024-02-09", "close": 0.225, "volume": 19386070.0}, {"date": "2024-02-12", "close": 0.26, "volume": 27775674.0}, {"date": "2024-02-13", "close": 0.255, "volume": 64781658.0}, {"date": "2024-02-14", "close": 0.275, "volume": 30920376.0}, {"date": "2024-02-15", "close": 0.285, "volume": 14421087.0}, {"date": "2024-02-16", "close": 0.36, "volume": 46737971.0}, {"date": "2024-02-19", "close": 0.36, "volume": 46438080.0}, {"date": "2024-02-20", "close": 0.355, "volume": 25592169.0}, {"date": "2024-02-21", "close": 0.34, "volume": 11142829.0}, {"date": "2024-02-22", "close": 0.43, "volume": 42513174.0}, {"date": "2024-02-23", "close": 0.49, "volume": 78672628.0}, {"date": "2024-02-26", "close": 0.49, "volume": 32486645.0}, {"date": "2024-02-27", "close": 0.32, "volume": 55876425.0}, {"date": "2024-02-28", "close": 0.38, "volume": 53480011.0}, {"date": "2024-02-29", "close": 0.385, "volume": 23860862.0}, {"date": "2024-03-01", "close": 0.38, "volume": 18992738.0}, {"date": "2024-03-04", "close": 0.435, "volume": 35533901.0}, {"date": "2024-03-05", "close": 0.41, "volume": 19477872.0}, {"date": "2024-03-06", "close": 0.395, "volume": 11827377.0}, {"date": "2024-03-07", "close": 0.405, "volume": 18356371.0}, {"date": "2024-03-08", "close": 0.385, "volume": 14393629.0}, {"date": "2024-03-11", "close": 0.37, "volume": 10051902.0}, {"date": "2024-03-12", "close": 0.375, "volume": 26740046.0}, {"date": "2024-03-13", "close": 0.375, "volume": 9039290.0}, {"date": "2024-03-14", "close": 0.365, "volume": 10584440.0}, {"date": "2024-03-15", "close": 0.35, "volume": 7776874.0}, {"date": "2024-03-18", "close": 0.355, "volume": 6079242.0}, {"date": "2024-03-19", "close": 0.345, "volume": 5409119.0}, {"date": "2024-03-20", "close": 0.3, "volume": 16920257.0}, {"date": "2024-03-21", "close": 0.35, "volume": 16818952.0}, {"date": "2024-03-22", "close": 0.33, "volume": 10617581.0}, {"date": "2024-03-25", "close": 0.33, "volume": 5309806.0}, {"date": "2024-03-26", "close": 0.33, "volume": 4389231.0}, {"date": "2024-03-27", "close": 0.31, "volume": 9206738.0}, {"date": "2024-03-28", "close": 0.31, "volume": 3347581.0}, {"date": "2024-04-02", "close": 0.34, "volume": 11297025.0}, {"date": "2024-04-03", "close": 0.355, "volume": 14534058.0}, {"date": "2024-04-04", "close": 0.355, "volume": 10498606.0}, {"date": "2024-04-05", "close": 0.35, "volume": 8715276.0}, {"date": "2024-04-08", "close": 0.34, "volume": 6110179.0}, {"date": "2024-04-09", "close": 0.35, "volume": 5483344.0}, {"date": "2024-04-10", "close": 0.355, "volume": 10253160.0}, {"date": "2024-04-11", "close": 0.355, "volume": 6036318.0}, {"date": "2024-04-12", "close": 0.345, "volume": 5931232.0}, {"date": "2024-04-15", "close": 0.325, "volume": 7550317.0}, {"date": "2024-04-16", "close": 0.31, "volume": 6173979.0}, {"date": "2024-04-17", "close": 0.32, "volume": 3560483.0}, {"date": "2024-04-18", "close": 0.315, "volume": 3017586.0}, {"date": "2024-04-19", "close": 0.305, "volume": 9764306.0}, {"date": "2024-04-22", "close": 0.32, "volume": 4648861.0}, {"date": "2024-04-23", "close": 0.32, "volume": 3511237.0}, {"date": "2024-04-24", "close": 0.315, "volume": 3115249.0}, {"date": "2024-04-26", "close": 0.305, "volume": 3716416.0}, {"date": "2024-04-29", "close": 0.295, "volume": 10316259.0}, {"date": "2024-04-30", "close": 0.29, "volume": 3777628.0}, {"date": "2024-05-01", "close": 0.285, "volume": 3750667.0}, {"date": "2024-05-02", "close": 0.25, "volume": 26612164.0}, {"date": "2024-05-03", "close": 0.245, "volume": 9583510.0}, {"date": "2024-05-06", "close": 0.27, "volume": 27265269.0}, {"date": "2024-05-07", "close": 0.28, "volume": 13549762.0}, {"date": "2024-05-08", "close": 0.285, "volume": 7222651.0}, {"date": "2024-05-09", "close": 0.265, "volume": 6683436.0}, {"date": "2024-05-10", "close": 0.27, "volume": 3800027.0}, {"date": "2024-05-13", "close": 0.26, "volume": 6126872.0}, {"date": "2024-05-14", "close": 0.275, "volume": 6179165.0}, {"date": "2024-05-15", "close": 0.265, "volume": 4233829.0}, {"date": "2024-05-16", "close": 0.26, "volume": 6748215.0}, {"date": "2024-05-17", "close": 0.265, "volume": 3346285.0}, {"date": "2024-05-20", "close": 0.25, "volume": 9126665.0}, {"date": "2024-05-21", "close": 0.255, "volume": 13422453.0}, {"date": "2024-05-22", "close": 0.25, "volume": 7007955.0}, {"date": "2024-05-23", "close": 0.265, "volume": 7353119.0}, {"date": "2024-05-24", "close": 0.27, "volume": 8205974.0}, {"date": "2024-05-27", "close": 0.275, "volume": 10698626.0}, {"date": "2024-05-28", "close": 0.265, "volume": 9634517.0}, {"date": "2024-05-29", "close": 0.25, "volume": 9509165.0}, {"date": "2024-05-30", "close": 0.245, "volume": 13799232.0}, {"date": "2024-05-31", "close": 0.245, "volume": 6865715.0}, {"date": "2024-06-03", "close": 0.255, "volume": 6400164.0}, {"date": "2024-06-04", "close": 0.245, "volume": 9495417.0}, {"date": "2024-06-05", "close": 0.23, "volume": 7977249.0}, {"date": "2024-06-06", "close": 0.22, "volume": 8387178.0}, {"date": "2024-06-07", "close": 0.225, "volume": 4296535.0}, {"date": "2024-06-11", "close": 0.22, "volume": 8675841.0}, {"date": "2024-06-12", "close": 0.22, "volume": 3940192.0}, {"date": "2024-06-13", "close": 0.21, "volume": 6383075.0}, {"date": "2024-06-14", "close": 0.21, "volume": 4490221.0}, {"date": "2024-06-17", "close": 0.215, "volume": 4810999.0}, {"date": "2024-06-18", "close": 0.22, "volume": 6163528.0}, {"date": "2024-06-19", "close": 0.215, "volume": 3233089.0}, {"date": "2024-06-20", "close": 0.215, "volume": 2960020.0}, {"date": "2024-06-21", "close": 0.22, "volume": 40303164.0}, {"date": "2024-06-24", "close": 0.2, "volume": 11368324.0}, {"date": "2024-06-25", "close": 0.2, "volume": 7950273.0}, {"date": "2024-06-26", "close": 0.215, "volume": 9838215.0}, {"date": "2024-06-27", "close": 0.225, "volume": 8486030.0}, {"date": "2024-06-28", "close": 0.22, "volume": 5019203.0}, {"date": "2024-07-01", "close": 0.21, "volume": 4216708.0}, {"date": "2024-07-02", "close": 0.215, "volume": 4606122.0}, {"date": "2024-07-03", "close": 0.215, "volume": 3408248.0}, {"date": "2024-07-04", "close": 0.215, "volume": 5524126.0}, {"date": "2024-07-05", "close": 0.21, "volume": 2904681.0}, {"date": "2024-07-08", "close": 0.205, "volume": 5848135.0}, {"date": "2024-07-09", "close": 0.2, "volume": 6200486.0}, {"date": "2024-07-10", "close": 0.205, "volume": 7685063.0}, {"date": "2024-07-11", "close": 0.2, "volume": 2902199.0}, {"date": "2024-07-12", "close": 0.2, "volume": 3281242.0}, {"date": "2024-07-15", "close": 0.195, "volume": 4371193.0}, {"date": "2024-07-16", "close": 0.19, "volume": 4314584.0}, {"date": "2024-07-17", "close": 0.195, "volume": 3388178.0}, {"date": "2024-07-18", "close": 0.21, "volume": 5824680.0}, {"date": "2024-07-19", "close": 0.205, "volume": 5421090.0}, {"date": "2024-07-22", "close": 0.2, "volume": 3947766.0}, {"date": "2024-07-25", "close": 0.205, "volume": 14689333.0}, {"date": "2024-07-26", "close": 0.2, "volume": 4220636.0}, {"date": "2024-07-29", "close": 0.205, "volume": 13051062.0}, {"date": "2024-07-30", "close": 0.19, "volume": 12852243.0}, {"date": "2024-07-31", "close": 0.185, "volume": 8102934.0}, {"date": "2024-08-01", "close": 0.19, "volume": 1945402.0}, {"date": "2024-08-02", "close": 0.18, "volume": 7036960.0}, {"date": "2024-08-05", "close": 0.17, "volume": 13940802.0}, {"date": "2024-08-06", "close": 0.185, "volume": 6408546.0}, {"date": "2024-08-07", "close": 0.18, "volume": 4882978.0}, {"date": "2024-08-08", "close": 0.17, "volume": 15192094.0}, {"date": "2024-08-09", "close": 0.175, "volume": 4203794.0}, {"date": "2024-08-12", "close": 0.175, "volume": 3007320.0}, {"date": "2024-08-13", "close": 0.17, "volume": 6869263.0}, {"date": "2024-08-14", "close": 0.175, "volume": 7023773.0}, {"date": "2024-08-15", "close": 0.18, "volume": 8741308.0}, {"date": "2024-08-16", "close": 0.19, "volume": 5019022.0}, {"date": "2024-08-19", "close": 0.18, "volume": 4454692.0}, {"date": "2024-08-20", "close": 0.175, "volume": 3851737.0}, {"date": "2024-08-21", "close": 0.19, "volume": 3699761.0}, {"date": "2024-08-22", "close": 0.215, "volume": 20901467.0}, {"date": "2024-08-23", "close": 0.195, "volume": 18197069.0}, {"date": "2024-08-26", "close": 0.18, "volume": 13443809.0}, {"date": "2024-08-27", "close": 0.17, "volume": 13216328.0}, {"date": "2024-08-28", "close": 0.17, "volume": 12160810.0}, {"date": "2024-08-29", "close": 0.17, "volume": 1948821.0}, {"date": "2024-08-30", "close": 0.17, "volume": 10030257.0}, {"date": "2024-09-02", "close": 0.165, "volume": 4998216.0}, {"date": "2024-09-03", "close": 0.16, "volume": 4770557.0}, {"date": "2024-09-04", "close": 0.16, "volume": 5763550.0}, {"date": "2024-09-05", "close": 0.155, "volume": 5842907.0}, {"date": "2024-09-06", "close": 0.155, "volume": 2450695.0}, {"date": "2024-09-09", "close": 0.16, "volume": 2639552.0}, {"date": "2024-09-10", "close": 0.155, "volume": 3385512.0}, {"date": "2024-09-11", "close": 0.16, "volume": 2342502.0}, {"date": "2024-09-12", "close": 0.17, "volume": 2497450.0}, {"date": "2024-09-13", "close": 0.175, "volume": 10589147.0}, {"date": "2024-09-16", "close": 0.17, "volume": 3633521.0}, {"date": "2024-09-17", "close": 0.165, "volume": 6226173.0}, {"date": "2024-09-18", "close": 0.16, "volume": 3382639.0}, {"date": "2024-09-19", "close": 0.165, "volume": 7533456.0}, {"date": "2024-09-20", "close": 0.165, "volume": 5117456.0}, {"date": "2024-09-23", "close": 0.165, "volume": 2876207.0}, {"date": "2024-09-24", "close": 0.17, "volume": 3263914.0}, {"date": "2024-09-25", "close": 0.175, "volume": 6602646.0}, {"date": "2024-09-26", "close": 0.195, "volume": 11518889.0}, {"date": "2024-09-27", "close": 0.195, "volume": 13944502.0}, {"date": "2024-09-30", "close": 0.235, "volume": 34697220.0}, {"date": "2024-10-01", "close": 0.235, "volume": 16760724.0}, {"date": "2024-10-02", "close": 0.255, "volume": 33521647.0}, {"date": "2024-10-03", "close": 0.23, "volume": 16287351.0}, {"date": "2024-10-04", "close": 0.23, "volume": 12696008.0}, {"date": "2024-10-07", "close": 0.28, "volume": 25447785.0}, {"date": "2024-10-08", "close": 0.26, "volume": 34930577.0}, {"date": "2024-10-09", "close": 0.265, "volume": 16782666.0}, {"date": "2024-10-10", "close": 0.31, "volume": 45360332.0}, {"date": "2024-10-11", "close": 0.31, "volume": 26050636.0}, {"date": "2024-10-14", "close": 0.3, "volume": 16555067.0}, {"date": "2024-10-15", "close": 0.275, "volume": 25818112.0}, {"date": "2024-10-16", "close": 0.245, "volume": 22491200.0}, {"date": "2024-10-17", "close": 0.23, "volume": 16673250.0}, {"date": "2024-10-18", "close": 0.235, "volume": 8083576.0}, {"date": "2024-10-21", "close": 0.245, "volume": 13874306.0}, {"date": "2024-10-22", "close": 0.235, "volume": 10070090.0}, {"date": "2024-10-23", "close": 0.23, "volume": 9596190.0}, {"date": "2024-10-24", "close": 0.22, "volume": 9483161.0}, {"date": "2024-10-25", "close": 0.23, "volume": 15536133.0}, {"date": "2024-10-28", "close": 0.245, "volume": 8210940.0}, {"date": "2024-10-29", "close": 0.23, "volume": 8921389.0}, {"date": "2024-10-30", "close": 0.225, "volume": 12824986.0}, {"date": "2024-10-31", "close": 0.235, "volume": 10967814.0}, {"date": "2024-11-01", "close": 0.245, "volume": 9852664.0}, {"date": "2024-11-04", "close": 0.245, "volume": 8797815.0}, {"date": "2024-11-05", "close": 0.235, "volume": 2666346.0}, {"date": "2024-11-06", "close": 0.27, "volume": 27699303.0}, {"date": "2024-11-07", "close": 0.255, "volume": 26158464.0}, {"date": "2024-11-08", "close": 0.29, "volume": 39207203.0}, {"date": "2024-11-11", "close": 0.295, "volume": 24512575.0}, {"date": "2024-11-12", "close": 0.28, "volume": 22131354.0}, {"date": "2024-11-13", "close": 0.28, "volume": 23001203.0}, {"date": "2024-11-14", "close": 0.265, "volume": 16231344.0}, {"date": "2024-11-15", "close": 0.265, "volume": 8144512.0}, {"date": "2024-11-18", "close": 0.255, "volume": 12575656.0}, {"date": "2024-11-19", "close": 0.255, "volume": 8980812.0}, {"date": "2024-11-20", "close": 0.24, "volume": 9294488.0}, {"date": "2024-11-21", "close": 0.24, "volume": 7851636.0}, {"date": "2024-11-22", "close": 0.235, "volume": 8233978.0}, {"date": "2024-11-25", "close": 0.245, "volume": 8532242.0}, {"date": "2024-11-26", "close": 0.24, "volume": 7128690.0}, {"date": "2024-11-27", "close": 0.265, "volume": 17817398.0}, {"date": "2024-11-28", "close": 0.27, "volume": 9665911.0}, {"date": "2024-11-29", "close": 0.255, "volume": 7693128.0}, {"date": "2024-12-02", "close": 0.24, "volume": 12457674.0}, {"date": "2024-12-03", "close": 0.245, "volume": 4859450.0}, {"date": "2024-12-04", "close": 0.235, "volume": 8080324.0}, {"date": "2024-12-05", "close": 0.225, "volume": 7454879.0}, {"date": "2024-12-06", "close": 0.225, "volume": 6946425.0}, {"date": "2024-12-09", "close": 0.22, "volume": 5047678.0}, {"date": "2024-12-10", "close": 0.245, "volume": 27210087.0}, {"date": "2024-12-11", "close": 0.24, "volume": 9706742.0}, {"date": "2024-12-12", "close": 0.245, "volume": 5497841.0}, {"date": "2024-12-13", "close": 0.24, "volume": 2240831.0}, {"date": "2024-12-16", "close": 0.25, "volume": 20302381.0}, {"date": "2024-12-17", "close": 0.25, "volume": 8881744.0}, {"date": "2024-12-18", "close": 0.25, "volume": 3587507.0}, {"date": "2024-12-19", "close": 0.255, "volume": 6780816.0}, {"date": "2024-12-20", "close": 0.25, "volume": 5177777.0}, {"date": "2024-12-23", "close": 0.3, "volume": 28656865.0}, {"date": "2024-12-24", "close": 0.315, "volume": 22686693.0}, {"date": "2024-12-27", "close": 0.365, "volume": 48896069.0}, {"date": "2024-12-30", "close": 0.42, "volume": 46510032.0}, {"date": "2024-12-31", "close": 0.39, "volume": 49745115.0}, {"date": "2025-01-02", "close": 0.435, "volume": 62255808.0}, {"date": "2025-01-03", "close": 0.415, "volume": 35037329.0}, {"date": "2025-01-06", "close": 0.375, "volume": 29950421.0}, {"date": "2025-01-07", "close": 0.355, "volume": 52942348.0}, {"date": "2025-01-08", "close": 0.35, "volume": 23131691.0}, {"date": "2025-01-09", "close": 0.35, "volume": 14213667.0}, {"date": "2025-01-10", "close": 0.335, "volume": 17039884.0}, {"date": "2025-01-13", "close": 0.33, "volume": 8744156.0}, {"date": "2025-01-14", "close": 0.33, "volume": 18749218.0}, {"date": "2025-01-15", "close": 0.32, "volume": 11591120.0}, {"date": "2025-01-16", "close": 0.335, "volume": 16548396.0}, {"date": "2025-01-17", "close": 0.345, "volume": 12562646.0}, {"date": "2025-01-20", "close": 0.33, "volume": 15345619.0}, {"date": "2025-01-21", "close": 0.335, "volume": 9605691.0}, {"date": "2025-01-22", "close": 0.385, "volume": 39656925.0}, {"date": "2025-01-23", "close": 0.375, "volume": 21521216.0}, {"date": "2025-01-24", "close": 0.39, "volume": 23660741.0}, {"date": "2025-01-28", "close": 0.33, "volume": 40241313.0}, {"date": "2025-01-29", "close": 0.33, "volume": 18559829.0}, {"date": "2025-01-30", "close": 0.33, "volume": 17500487.0}, {"date": "2025-01-31", "close": 0.325, "volume": 12103529.0}, {"date": "2025-02-03", "close": 0.285, "volume": 32073653.0}, {"date": "2025-02-04", "close": 0.295, "volume": 15591067.0}, {"date": "2025-02-05", "close": 0.295, "volume": 7877428.0}, {"date": "2025-02-06", "close": 0.28, "volume": 8313076.0}, {"date": "2025-02-07", "close": 0.28, "volume": 4901698.0}, {"date": "2025-02-10", "close": 0.285, "volume": 6515007.0}, {"date": "2025-02-11", "close": 0.3, "volume": 15481952.0}, {"date": "2025-02-12", "close": 0.3, "volume": 11240928.0}, {"date": "2025-02-13", "close": 0.3, "volume": 7874899.0}, {"date": "2025-02-14", "close": 0.31, "volume": 17052166.0}, {"date": "2025-02-17", "close": 0.32, "volume": 8872248.0}, {"date": "2025-02-18", "close": 0.315, "volume": 6572685.0}, {"date": "2025-02-19", "close": 0.305, "volume": 9156933.0}, {"date": "2025-02-20", "close": 0.315, "volume": 7905988.0}, {"date": "2025-02-21", "close": 0.305, "volume": 4731211.0}, {"date": "2025-02-24", "close": 0.295, "volume": 4608175.0}, {"date": "2025-02-25", "close": 0.315, "volume": 10703821.0}, {"date": "2025-02-26", "close": 0.265, "volume": 27125657.0}, {"date": "2025-02-27", "close": 0.2575, "volume": 12056945.0}, {"date": "2025-02-28", "close": 0.21, "volume": 47387583.0}, {"date": "2025-03-03", "close": 0.205, "volume": 20378558.0}, {"date": "2025-03-04", "close": 0.21, "volume": 12746528.0}, {"date": "2025-03-05", "close": 0.21, "volume": 5796836.0}, {"date": "2025-03-06", "close": 0.21, "volume": 6934533.0}, {"date": "2025-03-07", "close": 0.205, "volume": 4007177.0}, {"date": "2025-03-10", "close": 0.205, "volume": 14833164.0}, {"date": "2025-03-11", "close": 0.2, "volume": 7071471.0}, {"date": "2025-03-12", "close": 0.215, "volume": 7151652.0}, {"date": "2025-03-13", "close": 0.215, "volume": 7238362.0}, {"date": "2025-03-14", "close": 0.225, "volume": 10651551.0}, {"date": "2025-03-17", "close": 0.225, "volume": 5332882.0}, {"date": "2025-03-18", "close": 0.235, "volume": 6987878.0}, {"date": "2025-03-19", "close": 0.225, "volume": 6513532.0}, {"date": "2025-03-20", "close": 0.225, "volume": 9029238.0}, {"date": "2025-03-21", "close": 0.22, "volume": 12842148.0}, {"date": "2025-03-24", "close": 0.215, "volume": 2855089.0}, {"date": "2025-03-25", "close": 0.215, "volume": 7744062.0}, {"date": "2025-03-26", "close": 0.22, "volume": 4148569.0}, {"date": "2025-03-27", "close": 0.225, "volume": 5519041.0}, {"date": "2025-03-28", "close": 0.215, "volume": 6931132.0}, {"date": "2025-03-31", "close": 0.205, "volume": 7751088.0}, {"date": "2025-04-01", "close": 0.2, "volume": 5614982.0}, {"date": "2025-04-02", "close": 0.205, "volume": 6005532.0}, {"date": "2025-04-03", "close": 0.205, "volume": 9664344.0}, {"date": "2025-04-04", "close": 0.19, "volume": 6607157.0}, {"date": "2025-04-07", "close": 0.175, "volume": 20475952.0}, {"date": "2025-04-08", "close": 0.185, "volume": 9362437.0}, {"date": "2025-04-09", "close": 0.165, "volume": 15240455.0}, {"date": "2025-04-10", "close": 0.19, "volume": 15694249.0}, {"date": "2025-04-11", "close": 0.2, "volume": 8652049.0}, {"date": "2025-04-14", "close": 0.205, "volume": 7345990.0}, {"date": "2025-04-15", "close": 0.22, "volume": 9093798.0}, {"date": "2025-04-16", "close": 0.225, "volume": 5173637.0}, {"date": "2025-04-17", "close": 0.255, "volume": 16908137.0}, {"date": "2025-04-22", "close": 0.275, "volume": 13780496.0}, {"date": "2025-04-23", "close": 0.275, "volume": 12694503.0}, {"date": "2025-04-24", "close": 0.27, "volume": 13159144.0}, {"date": "2025-04-28", "close": 0.285, "volume": 8083180.0}, {"date": "2025-04-29", "close": 0.28, "volume": 10179850.0}, {"date": "2025-04-30", "close": 0.27, "volume": 5698953.0}, {"date": "2025-05-01", "close": 0.25, "volume": 10940177.0}, {"date": "2025-05-02", "close": 0.255, "volume": 5249488.0}, {"date": "2025-05-05", "close": 0.225, "volume": 14243641.0}, {"date": "2025-05-06", "close": 0.215, "volume": 13478979.0}, {"date": "2025-05-07", "close": 0.225, "volume": 14885419.0}, {"date": "2025-05-08", "close": 0.225, "volume": 9169760.0}, {"date": "2025-05-09", "close": 0.24, "volume": 8435797.0}, {"date": "2025-05-12", "close": 0.23, "volume": 6949704.0}, {"date": "2025-05-13", "close": 0.23, "volume": 12204627.0}, {"date": "2025-05-14", "close": 0.235, "volume": 5492882.0}, {"date": "2025-05-15", "close": 0.235, "volume": 5350095.0}, {"date": "2025-05-16", "close": 0.235, "volume": 3553931.0}, {"date": "2025-05-19", "close": 0.22, "volume": 7362594.0}, {"date": "2025-05-20", "close": 0.225, "volume": 4564922.0}, {"date": "2025-05-21", "close": 0.215, "volume": 6618648.0}, {"date": "2025-05-22", "close": 0.22, "volume": 4838013.0}, {"date": "2025-05-23", "close": 0.215, "volume": 2415830.0}, {"date": "2025-05-26", "close": 0.21, "volume": 3996809.0}, {"date": "2025-05-27", "close": 0.215, "volume": 3013617.0}, {"date": "2025-05-28", "close": 0.215, "volume": 7039015.0}, {"date": "2025-05-29", "close": 0.215, "volume": 3297002.0}, {"date": "2025-05-30", "close": 0.205, "volume": 5479144.0}, {"date": "2025-06-02", "close": 0.205, "volume": 6217513.0}, {"date": "2025-06-03", "close": 0.21, "volume": 3203542.0}, {"date": "2025-06-04", "close": 0.22, "volume": 7052658.0}, {"date": "2025-06-05", "close": 0.23, "volume": 8389349.0}, {"date": "2025-06-06", "close": 0.225, "volume": 3729473.0}, {"date": "2025-06-10", "close": 0.235, "volume": 12462944.0}, {"date": "2025-06-11", "close": 0.225, "volume": 6252172.0}, {"date": "2025-06-12", "close": 0.225, "volume": 7054091.0}, {"date": "2025-06-13", "close": 0.215, "volume": 3735947.0}, {"date": "2025-06-16", "close": 0.215, "volume": 6692275.0}, {"date": "2025-06-17", "close": 0.215, "volume": 4863502.0}, {"date": "2025-06-18", "close": 0.21, "volume": 3503699.0}, {"date": "2025-06-19", "close": 0.205, "volume": 6259803.0}, {"date": "2025-06-20", "close": 0.205, "volume": 8682083.0}, {"date": "2025-06-23", "close": 0.19, "volume": 9511227.0}, {"date": "2025-06-24", "close": 0.195, "volume": 4129096.0}, {"date": "2025-06-25", "close": 0.19, "volume": 4310823.0}, {"date": "2025-06-26", "close": 0.2, "volume": 8878731.0}, {"date": "2025-06-27", "close": 0.2, "volume": 7615711.0}, {"date": "2025-06-30", "close": 0.195, "volume": 7891908.0}, {"date": "2025-07-01", "close": 0.215, "volume": 12256688.0}, {"date": "2025-07-02", "close": 0.205, "volume": 4595139.0}, {"date": "2025-07-03", "close": 0.205, "volume": 2505728.0}, {"date": "2025-07-04", "close": 0.205, "volume": 5898467.0}, {"date": "2025-07-07", "close": 0.195, "volume": 10369670.0}, {"date": "2025-07-08", "close": 0.195, "volume": 10289636.0}, {"date": "2025-07-09", "close": 0.195, "volume": 2739429.0}, {"date": "2025-07-10", "close": 0.205, "volume": 5653589.0}, {"date": "2025-07-11", "close": 0.2, "volume": 2012344.0}, {"date": "2025-07-14", "close": 0.2, "volume": 4340895.0}, {"date": "2025-07-15", "close": 0.2, "volume": 3984382.0}, {"date": "2025-07-16", "close": 0.21, "volume": 15326865.0}, {"date": "2025-07-17", "close": 0.215, "volume": 7987464.0}, {"date": "2025-07-18", "close": 0.225, "volume": 13973176.0}, {"date": "2025-07-21", "close": 0.225, "volume": 6134360.0}, {"date": "2025-07-22", "close": 0.215, "volume": 5439728.0}, {"date": "2025-07-23", "close": 0.215, "volume": 5959110.0}, {"date": "2025-07-24", "close": 0.22, "volume": 8590820.0}, {"date": "2025-07-25", "close": 0.22, "volume": 7527086.0}, {"date": "2025-07-28", "close": 0.215, "volume": 13047629.0}, {"date": "2025-07-29", "close": 0.2, "volume": 15585982.0}, {"date": "2025-07-30", "close": 0.205, "volume": 12025310.0}, {"date": "2025-07-31", "close": 0.205, "volume": 7229169.0}, {"date": "2025-08-01", "close": 0.2, "volume": 6334572.0}, {"date": "2025-08-04", "close": 0.2, "volume": 4345698.0}, {"date": "2025-08-05", "close": 0.2, "volume": 6054020.0}, {"date": "2025-08-06", "close": 0.2, "volume": 3965850.0}, {"date": "2025-08-07", "close": 0.21, "volume": 6276608.0}, {"date": "2025-08-08", "close": 0.205, "volume": 2837115.0}, {"date": "2025-08-11", "close": 0.2, "volume": 6281048.0}, {"date": "2025-08-12", "close": 0.205, "volume": 5311361.0}, {"date": "2025-08-13", "close": 0.2, "volume": 4567049.0}, {"date": "2025-08-14", "close": 0.195, "volume": 10897036.0}, {"date": "2025-08-15", "close": 0.195, "volume": 4670223.0}, {"date": "2025-08-18", "close": 0.205, "volume": 11314867.0}, {"date": "2025-08-19", "close": 0.2, "volume": 6951917.0}, {"date": "2025-08-20", "close": 0.19, "volume": 13425073.0}, {"date": "2025-08-21", "close": 0.19, "volume": 1715612.0}, {"date": "2025-08-22", "close": 0.195, "volume": 5598672.0}, {"date": "2025-08-25", "close": 0.2, "volume": 5635714.0}, {"date": "2025-08-26", "close": 0.2, "volume": 2271379.0}, {"date": "2025-08-27", "close": 0.21, "volume": 12783406.0}, {"date": "2025-08-28", "close": 0.195, "volume": 8431879.0}, {"date": "2025-08-29", "close": 0.205, "volume": 5099206.0}, {"date": "2025-09-01", "close": 0.2, "volume": 3417701.0}, {"date": "2025-09-02", "close": 0.2, "volume": 1646023.0}, {"date": "2025-09-03", "close": 0.2, "volume": 2035520.0}, {"date": "2025-09-04", "close": 0.215, "volume": 12248555.0}, {"date": "2025-09-05", "close": 0.22, "volume": 8730180.0}, {"date": "2025-09-08", "close": 0.21, "volume": 8469373.0}, {"date": "2025-09-09", "close": 0.2, "volume": 6437602.0}, {"date": "2025-09-10", "close": 0.2, "volume": 7127713.0}, {"date": "2025-09-11", "close": 0.19, "volume": 8614798.0}, {"date": "2025-09-12", "close": 0.195, "volume": 6375014.0}, {"date": "2025-09-15", "close": 0.19, "volume": 5198687.0}, {"date": "2025-09-16", "close": 0.2, "volume": 4291184.0}, {"date": "2025-09-17", "close": 0.2, "volume": 2169693.0}, {"date": "2025-09-18", "close": 0.2, "volume": 3525886.0}, {"date": "2025-09-19", "close": 0.205, "volume": 9197496.0}, {"date": "2025-09-22", "close": 0.21, "volume": 3783522.0}, {"date": "2025-09-23", "close": 0.21, "volume": 2540645.0}, {"date": "2025-09-24", "close": 0.21, "volume": 2950999.0}, {"date": "2025-09-25", "close": 0.215, "volume": 8065100.0}, {"date": "2025-09-26", "close": 0.215, "volume": 4343937.0}, {"date": "2025-09-29", "close": 0.205, "volume": 9832241.0}, {"date": "2025-09-30", "close": 0.2, "volume": 5601439.0}, {"date": "2025-10-01", "close": 0.195, "volume": 8173295.0}, {"date": "2025-10-02", "close": 0.2, "volume": 6286318.0}, {"date": "2025-10-03", "close": 0.2, "volume": 4588467.0}, {"date": "2025-10-06", "close": 0.22, "volume": 11366373.0}, {"date": "2025-10-07", "close": 0.23, "volume": 68879876.0}, {"date": "2025-10-08", "close": 0.245, "volume": 34600024.0}, {"date": "2025-10-09", "close": 0.245, "volume": 11800563.0}, {"date": "2025-10-10", "close": 0.24, "volume": 26198028.0}, {"date": "2025-10-13", "close": 0.225, "volume": 13601295.0}, {"date": "2025-10-14", "close": 0.22, "volume": 15573376.0}, {"date": "2025-10-15", "close": 0.23, "volume": 9261733.0}, {"date": "2025-10-16", "close": 0.225, "volume": 5871249.0}, {"date": "2025-10-17", "close": 0.21, "volume": 11706034.0}, {"date": "2025-10-20", "close": 0.2, "volume": 29166450.0}, {"date": "2025-10-21", "close": 0.2, "volume": 13286613.0}, {"date": "2025-10-22", "close": 0.195, "volume": 14204567.0}, {"date": "2025-10-23", "close": 0.19, "volume": 17639906.0}, {"date": "2025-10-24", "close": 0.195, "volume": 9584189.0}, {"date": "2025-10-27", "close": 0.2, "volume": 18013296.0}, {"date": "2025-10-28", "close": 0.19, "volume": 18107893.0}, {"date": "2025-10-29", "close": 0.195, "volume": 11797876.0}, {"date": "2025-10-30", "close": 0.195, "volume": 13197694.0}, {"date": "2025-10-31", "close": 0.2, "volume": 6644806.0}, {"date": "2025-11-03", "close": 0.195, "volume": 7386326.0}, {"date": "2025-11-04", "close": 0.195, "volume": 3586170.0}, {"date": "2025-11-05", "close": 0.195, "volume": 7707412.0}, {"date": "2025-11-10", "close": 0.18, "volume": 13645475.0}, {"date": "2025-11-11", "close": 0.18, "volume": 6801597.0}, {"date": "2025-11-12", "close": 0.175, "volume": 6428544.0}, {"date": "2025-11-13", "close": 0.18, "volume": 8242787.0}, {"date": "2025-11-14", "close": 0.18, "volume": 5607998.0}, {"date": "2025-11-17", "close": 0.175, "volume": 30721579.0}, {"date": "2025-11-18", "close": 0.17, "volume": 5350147.0}, {"date": "2025-11-19", "close": 0.17, "volume": 52288340.0}, {"date": "2025-11-20", "close": 0.17, "volume": 12902263.0}, {"date": "2025-11-21", "close": 0.175, "volume": 10033167.0}, {"date": "2025-11-24", "close": 0.17, "volume": 4679735.0}, {"date": "2025-11-25", "close": 0.17, "volume": 4367420.0}, {"date": "2025-11-26", "close": 0.175, "volume": 5613844.0}, {"date": "2025-11-27", "close": 0.18, "volume": 6180784.0}, {"date": "2025-11-28", "close": 0.18, "volume": 3252686.0}, {"date": "2025-12-01", "close": 0.19, "volume": 5719767.0}, {"date": "2025-12-02", "close": 0.18, "volume": 2920172.0}, {"date": "2025-12-03", "close": 0.185, "volume": 2267323.0}, {"date": "2025-12-04", "close": 0.185, "volume": 2092499.0}, {"date": "2025-12-05", "close": 0.19, "volume": 4464366.0}, {"date": "2025-12-08", "close": 0.18, "volume": 3320835.0}, {"date": "2025-12-09", "close": 0.175, "volume": 5095253.0}, {"date": "2025-12-10", "close": 0.175, "volume": 1851282.0}, {"date": "2025-12-11", "close": 0.17, "volume": 8082042.0}, {"date": "2025-12-12", "close": 0.165, "volume": 8502333.0}, {"date": "2025-12-15", "close": 0.16, "volume": 8664744.0}, {"date": "2025-12-16", "close": 0.16, "volume": 11156530.0}, {"date": "2025-12-17", "close": 0.16, "volume": 29000691.0}, {"date": "2025-12-18", "close": 0.16, "volume": 5166517.0}, {"date": "2025-12-19", "close": 0.16, "volume": 10228483.0}, {"date": "2025-12-22", "close": 0.165, "volume": 8992900.0}, {"date": "2025-12-23", "close": 0.17, "volume": 9772437.0}, {"date": "2025-12-24", "close": 0.175, "volume": 2430485.0}, {"date": "2025-12-29", "close": 0.175, "volume": 12697715.0}, {"date": "2025-12-30", "close": 0.18, "volume": 2094704.0}, {"date": "2025-12-31", "close": 0.175, "volume": 3636514.0}, {"date": "2026-01-02", "close": 0.18, "volume": 2396343.0}, {"date": "2026-01-05", "close": 0.18, "volume": 1609468.0}, {"date": "2026-01-06", "close": 0.18, "volume": 5212419.0}, {"date": "2026-01-07", "close": 0.18, "volume": 2916337.0}, {"date": "2026-01-08", "close": 0.185, "volume": 13425207.0}, {"date": "2026-01-09", "close": 0.185, "volume": 3068120.0}, {"date": "2026-01-12", "close": 0.19, "volume": 25642180.0}, {"date": "2026-01-13", "close": 0.185, "volume": 7332166.0}, {"date": "2026-01-14", "close": 0.185, "volume": 2379569.0}, {"date": "2026-01-15", "close": 0.18, "volume": 3942844.0}, {"date": "2026-01-16", "close": 0.17, "volume": 10339370.0}, {"date": "2026-01-19", "close": 0.18, "volume": 9167071.0}, {"date": "2026-01-20", "close": 0.175, "volume": 4049392.0}, {"date": "2026-01-21", "close": 0.175, "volume": 5730873.0}, {"date": "2026-01-22", "close": 0.175, "volume": 4616639.0}, {"date": "2026-01-23", "close": 0.175, "volume": 8763763.0}, {"date": "2026-01-27", "close": 0.17, "volume": 15698092.0}, {"date": "2026-01-28", "close": 0.165, "volume": 16901843.0}, {"date": "2026-01-29", "close": 0.155, "volume": 17122800.0}, {"date": "2026-01-30", "close": 0.145, "volume": 15473617.0}, {"date": "2026-02-02", "close": 0.155, "volume": 10813680.0}, {"date": "2026-02-03", "close": 0.15, "volume": 12211019.0}, {"date": "2026-02-04", "close": 0.15, "volume": 6786495.0}, {"date": "2026-02-05", "close": 0.14, "volume": 8423937.0}, {"date": "2026-02-06", "close": 0.14, "volume": 24669675.0}, {"date": "2026-02-09", "close": 0.145, "volume": 10240181.0}, {"date": "2026-02-10", "close": 0.15, "volume": 16429304.0}, {"date": "2026-02-11", "close": 0.145, "volume": 5503799.0}, {"date": "2026-02-12", "close": 0.145, "volume": 4409959.0}, {"date": "2026-02-13", "close": 0.135, "volume": 16691022.0}, {"date": "2026-02-16", "close": 0.13, "volume": 11603895.0}, {"date": "2026-02-17", "close": 0.135, "volume": 5021641.0}, {"date": "2026-02-18", "close": 0.14, "volume": 2768879.0}, {"date": "2026-02-19", "close": 0.135, "volume": 3668536.0}, {"date": "2026-02-20", "close": 0.135, "volume": 6731469.0}, {"date": "2026-02-23", "close": 0.13, "volume": 5053159.0}, {"date": "2026-02-24", "close": 0.13, "volume": 2637210.0}, {"date": "2026-02-25", "close": 0.13, "volume": 4096378.0}, {"date": "2026-02-26", "close": 0.14, "volume": 13769277.0}, {"date": "2026-02-27", "close": 0.155, "volume": 13938112.0}, {"date": "2026-03-02", "close": 0.14, "volume": 7087861.0}, {"date": "2026-03-03", "close": 0.135, "volume": 6542249.0}, {"date": "2026-03-04", "close": 0.135, "volume": 4053492.0}, {"date": "2026-03-05", "close": 0.14, "volume": 4025378.0}, {"date": "2026-03-06", "close": 0.14, "volume": 7122021.0}, {"date": "2026-03-09", "close": 0.135, "volume": 6430141.0}, {"date": "2026-03-10", "close": 0.14, "volume": 3861250.0}, {"date": "2026-03-11", "close": 0.155, "volume": 7196050.0}, {"date": "2026-03-12", "close": 0.14, "volume": 5653830.0}, {"date": "2026-03-13", "close": 0.14, "volume": 6344891.0}, {"date": "2026-03-16", "close": 0.13, "volume": 11017597.0}, {"date": "2026-03-17", "close": 0.14, "volume": 9352552.0}, {"date": "2026-03-18", "close": 0.145, "volume": 9553345.0}, {"date": "2026-03-19", "close": 0.135, "volume": 3578534.0}, {"date": "2026-03-20", "close": 0.13, "volume": 52335871.0}, {"date": "2026-03-23", "close": 0.135, "volume": 8080039.0}, {"date": "2026-03-24", "close": 0.135, "volume": 5668746.0}, {"date": "2026-03-25", "close": 0.14, "volume": 9810752.0}, {"date": "2026-03-26", "close": 0.145, "volume": 6234072.0}, {"date": "2026-03-27", "close": 0.145, "volume": 4246048.0}, {"date": "2026-03-30", "close": 0.14, "volume": 19279821.0}, {"date": "2026-03-31", "close": 0.14, "volume": 1804635.0}, {"date": "2026-04-01", "close": 0.15, "volume": 7303270.0}, {"date": "2026-04-02", "close": 0.145, "volume": 4052406.0}, {"date": "2026-04-07", "close": 0.145, "volume": 3900722.0}, {"date": "2026-04-08", "close": 0.145, "volume": 8243952.0}, {"date": "2026-04-09", "close": 0.14, "volume": 6305118.0}, {"date": "2026-04-10", "close": 0.145, "volume": 3197741.0}, {"date": "2026-04-13", "close": 0.14, "volume": 3017403.0}, {"date": "2026-04-14", "close": 0.15, "volume": 1951620.0}, {"date": "2026-04-15", "close": 0.155, "volume": 10638600.0}, {"date": "2026-04-16", "close": 0.16, "volume": 6823754.0}, {"date": "2026-04-17", "close": 0.155, "volume": 10689124.0}, {"date": "2026-04-20", "close": 0.16, "volume": 5265520.0}, {"date": "2026-04-21", "close": 0.155, "volume": 2451798.0}, {"date": "2026-04-22", "close": 0.155, "volume": 2425174.0}, {"date": "2026-04-23", "close": 0.155, "volume": 2785385.0}, {"date": "2026-04-24", "close": 0.15, "volume": 2225888.0}, {"date": "2026-04-27", "close": 0.155, "volume": 3045984.0}, {"date": "2026-04-28", "close": 0.155, "volume": 1916300.0}, {"date": "2026-04-29", "close": 0.155, "volume": 2303543.0}, {"date": "2026-04-30", "close": 0.155, "volume": 2561676.0}, {"date": "2026-05-01", "close": 0.155, "volume": 1581719.0}, {"date": "2026-05-04", "close": 0.16, "volume": 7972852.0}, {"date": "2026-05-05", "close": 0.16, "volume": 4293735.0}, {"date": "2026-05-06", "close": 0.165, "volume": 5431266.0}, {"date": "2026-05-07", "close": 0.16, "volume": 5788664.0}, {"date": "2026-05-08", "close": 0.155, "volume": 6331615.0}, {"date": "2026-05-11", "close": 0.155, "volume": 2503304.0}, {"date": "2026-05-12", "close": 0.155, "volume": 1587759.0}, {"date": "2026-05-13", "close": 0.155, "volume": 3000266.0}, {"date": "2026-05-14", "close": 0.155, "volume": 3237224.0}, {"date": "2026-05-15", "close": 0.155, "volume": 2849630.0}, {"date": "2026-05-18", "close": 0.155, "volume": 3545852.0}, {"date": "2026-05-19", "close": 0.15, "volume": 2315074.0}, {"date": "2026-05-20", "close": 0.15, "volume": 14254995.0}, {"date": "2026-05-21", "close": 0.145, "volume": 6157519.0}, {"date": "2026-05-22", "close": 0.15, "volume": 7368460.0}, {"date": "2026-05-25", "close": 0.15, "volume": 9798488.0}, {"date": "2026-05-26", "close": 0.15, "volume": 10069353.0}, {"date": "2026-05-27", "close": 0.155, "volume": 2832690.0}, {"date": "2026-05-28", "close": 0.155, "volume": 1650132.0}, {"date": "2026-05-29", "close": 0.165, "volume": 12272317.0}, {"date": "2026-06-01", "close": 0.175, "volume": 5847223.0}, {"date": "2026-06-02", "close": 0.175, "volume": 5084966.0}, {"date": "2026-06-03", "close": 0.2, "volume": 22290116.0}, {"date": "2026-06-04", "close": 0.19, "volume": 21250655.0}, {"date": "2026-06-05", "close": 0.19, "volume": 8310951.0}, {"date": "2026-06-09", "close": 0.185, "volume": 5778528.0}, {"date": "2026-06-10", "close": 0.17, "volume": 4569192.0}, {"date": "2026-06-11", "close": 0.17, "volume": 4404353.0}, {"date": "2026-06-12", "close": 0.175, "volume": 1845755.0}, {"date": "2026-06-15", "close": 0.175, "volume": 2940638.0}, {"date": "2026-06-16", "close": 0.175, "volume": 2514441.0}, {"date": "2026-06-17", "close": 0.165, "volume": 9781082.0}, {"date": "2026-06-18", "close": 0.16, "volume": 1989419.0}, {"date": "2026-06-19", "close": 0.17, "volume": 5515744.0}, {"date": "2026-06-22", "close": 0.16, "volume": 2975778.0}, {"date": "2026-06-23", "close": 0.16, "volume": 4366163.0}, {"date": "2026-06-24", "close": 0.16, "volume": 2316447.0}, {"date": "2026-06-25", "close": 0.155, "volume": 6298325.0}, {"date": "2026-06-26", "close": 0.15, "volume": 5113815.0}, {"date": "2026-06-29", "close": 0.155, "volume": 3894701.0}, {"date": "2026-06-30", "close": 0.15, "volume": 3727807.0}, {"date": "2026-07-01", "close": 0.16, "volume": 7804664.0}, {"date": "2026-07-02", "close": 0.155, "volume": 3965360.0}, {"date": "2026-07-03", "close": 0.155, "volume": 2168461.0}, {"date": "2026-07-06", "close": 0.155, "volume": 2612374.0}, {"date": "2026-07-07", "close": 0.15, "volume": 1839160.0}, {"date": "2026-07-08", "close": 0.15, "volume": 2308023.0}, {"date": "2026-07-09", "close": 0.15, "volume": 2130458.0}, {"date": "2026-07-10", "close": 0.15, "volume": 831311.0}, {"date": "2026-07-13", "close": 0.15, "volume": 1700492.0}, {"date": "2026-07-14", "close": 0.14, "volume": 8210352.0}, {"date": "2026-07-15", "close": 0.145, "volume": 5529932.0}, {"date": "2026-07-16", "close": 0.14, "volume": 4203613.0}, {"date": "2026-07-17", "close": 0.14, "volume": 2314777.0}, {"date": "2026-07-20", "close": 0.13, "volume": 10386512.0}, {"date": "2026-07-21", "close": 0.13, "volume": 5222259.0}, {"date": "2026-07-22", "close": 0.13, "volume": 3963556.0}, {"date": "2026-07-23", "close": 0.13, "volume": 13864827.0}, {"date": "2026-07-24", "close": 0.12, "volume": 13163236.0}, {"date": "2026-07-27", "close": 0.115, "volume": 7937060.0}, {"date": "2026-07-28", "close": 0.125, "volume": 6463773.0}, {"date": "2026-07-29", "close": 0.13, "volume": 4795688.0}, {"date": "2026-07-30", "close": 0.125, "volume": 4712721.0}, {"date": "2026-07-31", "close": 0.13, "volume": 4708499.0}, {"date": "2026-08-03", "close": 0.125, "volume": 1765605.0}, {"date": "2026-08-04", "close": 0.13, "volume": 2039794.0}, {"date": "2026-08-05", "close": 0.135, "volume": 4285784.0}, {"date": "2026-08-06", "close": 0.135, "volume": 2359882.0}, {"date": "2026-08-07", "close": 0.135, "volume": 2676438.0}, {"date": "2026-08-10", "close": 0.135, "volume": 1549651.0}, {"date": "2026-08-11", "close": 0.135, "volume": 3608898.0}, {"date": "2026-08-12", "close": 0.13, "volume": 1999597.0}, {"date": "2026-08-13", "close": 0.135, "volume": 3440135.0}, {"date": "2026-08-14", "close": 0.135, "volume": 1808138.0}, {"date": "2026-08-17", "close": 0.135, "volume": 2566781.0}, {"date": "2026-08-18", "close": 0.135, "volume": 1816013.0}, {"date": "2026-08-19", "close": 0.13, "volume": 2925406.0}, {"date": "2026-08-20", "close": 0.135, "volume": 1594852.0}, {"date": "2026-08-21", "close": 0.135, "volume": 1694039.0}, {"date": "2026-08-24", "close": 0.145, "volume": 7448056.0}, {"date": "2026-08-25", "close": 0.14, "volume": 2510347.0}, {"date": "2026-08-26", "close": 0.135, "volume": 2352007.0}, {"date": "2026-08-27", "close": 0.14, "volume": 3177112.0}, {"date": "2026-08-28", "close": 0.135, "volume": 1572919.0}, {"date": "2026-08-31", "close": 0.13, "volume": 9541403.0}, {"date": "2026-09-01", "close": 0.13, "volume": 2385399.0}, {"date": "2026-09-02", "close": 0.125, "volume": 4683781.0}, {"date": "2026-09-03", "close": 0.125, "volume": 770223.0}, {"date": "2026-09-04", "close": 0.13, "volume": 824825.0}, {"date": "2026-09-07", "close": 0.125, "volume": 1393875.0}, {"date": "2026-09-08", "close": 0.13, "volume": 2964990.0}, {"date": "2026-09-09", "close": 0.13, "volume": 1411327.0}, {"date": "2026-09-10", "close": 0.14, "volume": 4226666.0}, {"date": "2026-09-11", "close": 0.135, "volume": 4092184.0}, {"date": "2026-09-14", "close": 0.13, "volume": 1325205.0}, {"date": "2026-09-15", "close": 0.125, "volume": 3833614.0}, {"date": "2026-09-16", "close": 0.125, "volume": 5623873.0}, {"date": "2026-09-17", "close": 0.125, "volume": 2078286.0}, {"date": "2026-09-18", "close": 0.135, "volume": 7511344.0}], "refreshing": true}