{"ticker": "GLN", "overview": {"name": "Galan Lithium Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 5090000.0, "sell_n": 0, "sell_sum": 0, "net": 5090000.0, "insiders": 1, "first_date": "2026-07-21", "last_date": "2026-07-21"}, "metrics": {"ticker": "GLN", "has_prices": true, "as_of": "2026-09-18", "last": 0.375, "prev_close": 0.37, "change": 0.0050000000000000044, "change_pct": 0.013513513513513526, "session_volume": 3796149.0, "vwap_5": 0.36741366998605485, "vwap_20": 0.387729417139617, "vwap_60": 0.35167376291482905, "vwap_250": 0.3469700527289226, "high_52w": 0.545, "low_52w": 0.14, "avg_volume_20": 4473179.3, "sessions": 400, "market_cap": {"value": 468988553.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03126797", "src": "ASX", "ticker": "GLN", "cik": "", "company": "Galan Lithium Limited", "company_raw": "Galan Lithium Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their GLN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126797", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108942}, {"id": "ASX-03124149", "src": "ASX", "ticker": "GLN", "cik": "", "company": "Galan Lithium Limited", "company_raw": "Galan Lithium Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their GLN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124149", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119022}, {"id": "ASX-03123356", "src": "ASX", "ticker": "GLN", "cik": "", "company": "Galan Lithium Limited", "company_raw": "Galan Lithium Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their GLN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123356", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121902}, {"id": "ASX-03118009", "src": "ASX", "ticker": "GLN", "cik": "", "company": "Galan Lithium Limited", "company_raw": "Galan Lithium Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "GLN: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118009", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146382}, {"id": "ASX3Y-03114024-1", "src": "ASX", "ticker": "GLN", "cik": "", "company": "Galan Lithium Limited", "company_raw": "Galan Lithium Limited", "who": "Juan Pablo Vargas de la Vega", "who_key": "Juan Pablo Vargas de la Vega", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Juan Pablo Vargas de la Vega and GLN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114024", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146382}, {"id": "ASX-03117002", "src": "ASX", "ticker": "GLN", "cik": "", "company": "Galan Lithium Limited", "company_raw": "Galan Lithium Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "GLN: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117002", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149262}, {"id": "ASX3Y-03113019-1", "src": "ASX", "ticker": "GLN", "cik": "", "company": "Galan Lithium Limited", "company_raw": "Galan Lithium Limited", "who": "Ofer Amir", "who_key": "Ofer Amir", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5090000.0, "score": 60.4, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $5.1M of GLN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113019", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150702}, {"id": "ASX3Y-03113019-2", "src": "ASX", "ticker": "GLN", "cik": "", "company": "Galan Lithium Limited", "company_raw": "Galan Lithium Limited", "who": "Ofer Amir", "who_key": "Ofer Amir", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Ofer Amir lodges a filing in GLN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113019", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150702}], "recent_buys": [{"id": "ASX3Y-03113019-1", "src": "ASX", "ticker": "GLN", "cik": "", "company": "Galan Lithium Limited", "company_raw": "Galan Lithium Limited", "who": "Ofer Amir", "who_key": "Ofer Amir", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5090000.0, "score": 60.4, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $5.1M of GLN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113019", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150702}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Terry Gardiner", "notice_type": "3Y", "direct_shares": 8673600.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144561-6A1347782", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Homsany", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": 5235327.0, "indirect_account": "Cardinals Corporate Pty Ltd", "pct": null, "notice_date": "2026-09-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142889-6A1347082", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Juan Pablo Vargas de la Vega", "notice_type": "3Y", "direct_shares": 25523512.0, "indirect_shares": 3000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Indirect Patiperro P/L (Patiperro S/Fund) \u2013 Mr Juan Pablo de la Vega is a beneficiary", "pct": null, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114024-6A1335332", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ofer Amir", "notice_type": "3Y", "direct_shares": 454545454.0, "indirect_shares": 454545454.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. (i) Indirect \u2013 Clean Elements Ltd \u2013 an entity controlled by Mr Amir and of which Mr Amir ", "pct": null, "notice_date": "2026-07-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113019-6A1334824", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Gardiner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-11-28", "source_url": "https://www.marketindex.com.au/asx/gln", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "LWynne", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-06-08", "source_url": "https://www.marketindex.com.au/asx/gln", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "NMcMahon", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-06-08", "source_url": "https://www.marketindex.com.au/asx/gln", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "CChalwell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-06-08", "source_url": "https://www.marketindex.com.au/asx/gln", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "CChalwell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-06-08", "source_url": "https://www.marketindex.com.au/asx/gln", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "NMcMahon", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-06-08", "source_url": "https://www.marketindex.com.au/asx/gln", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-24", "source_url": "https://www.marketindex.com.au/asx/gln", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://www.marketindex.com.au/asx/gln", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/gln", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/gln", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-01", "source_url": "https://www.marketindex.com.au/asx/gln", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-22", "source_url": "https://www.marketindex.com.au/asx/gln", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-22", "source_url": "https://www.marketindex.com.au/asx/gln", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/gln", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-07", "source_url": "https://www.marketindex.com.au/asx/gln", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/gln", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-04", "source_url": "https://www.marketindex.com.au/asx/gln", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/gln", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-16", "source_url": "https://www.marketindex.com.au/asx/gln", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-30", "source_url": "https://www.marketindex.com.au/asx/gln", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-13", "source_url": "https://www.marketindex.com.au/asx/gln", "needs_ocr": 0}], "directors": [{"name": "Ofer Amir", "first_seen": "2026-07-21", "last_seen": "2026-07-21", "status": "current", "notices": 1}, {"name": "Juan Pablo Vargas de la Vega", "first_seen": "2026-07-24", "last_seen": "2026-07-24", "status": "current", "notices": 1}, {"name": "Terry Gardiner", "first_seen": "2026-10-05", "last_seen": "2026-10-05", "status": "current", "notices": 1}, {"name": "NMcMahon", "first_seen": "2011-06-08", "last_seen": "2011-06-08", "status": "past", "notices": 2}, {"name": "LWynne", "first_seen": "2011-06-08", "last_seen": "2011-06-08", "status": "past", "notices": 1}, {"name": "CChalwell", "first_seen": "2011-06-08", "last_seen": "2011-06-08", "status": "past", "notices": 2}, {"name": "T Gardiner", "first_seen": "2014-11-28", "last_seen": "2014-11-28", "status": "past", "notices": 1}, {"name": "Richard Homsany", "first_seen": "2026-09-30", "last_seen": "2026-09-30", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Ofer Amir", "who_key": "Ofer Amir", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 5090000.0, "sold": 0, "net": 5090000.0, "trades": 1, "top_score": 60.4, "lean": "buying", "history": [{"action": "BUY", "amount": 5090000.0, "date": "2026-07-21", "score": 60.4, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113019"}], "latest": {"action": "BUY", "amount": 5090000.0, "date": "2026-07-21", "score": 60.4, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113019"}}], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155662-6A1352637"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "Notice of AGM and Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153604-6A1351612"}, {"date": "2026-10-05", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144561-6A1347782"}, {"date": "2026-10-02", "form": "Issued Capital", "title": "Secondary Trading Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144018-6A1347522"}, {"date": "2026-10-02", "form": "Issued Capital", "title": "Application for quotation of securities - GLN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143924-6A1347480"}], "performance": {"ticker": "GLN", "has_prices": true, "summary": {"n": 1, "avg": -0.2807017543859649, "win_rate": 0.0, "best": -0.2807017543859649, "worst": -0.2807017543859649, "as_of": "2026-11-02"}, "buys": [{"who": "Ofer Amir", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5090000.0, "date": "2026-07-21", "score": 60.4, "ref_price": 0.285, "return": -0.2807017543859649}]}, "price_series": [{"date": "2011-06-08", "close": 0.2145, "volume": 523728.0}, {"date": "2011-06-09", "close": 0.209625, "volume": 197692.0}, {"date": "2011-06-10", "close": 0.2145, "volume": 278467.0}, {"date": "2011-06-14", "close": 0.209625, "volume": 102154.0}, {"date": "2011-06-15", "close": 0.209625, "volume": 66667.0}, {"date": "2011-06-16", "close": 0.20475, "volume": 297436.0}, {"date": "2011-10-10", "close": 0.160875, "volume": 41026.0}, {"date": "2011-10-12", "close": 0.151125, "volume": 30769.0}, {"date": "2011-10-13", "close": 0.14625, "volume": 70256.0}, {"date": "2011-10-17", "close": 0.156, "volume": 104103.0}, {"date": "2011-10-18", "close": 0.1365, "volume": 25641.0}, {"date": "2011-10-19", "close": 0.14625, "volume": 20513.0}, {"date": "2011-10-20", "close": 0.1365, "volume": 75385.0}, {"date": "2011-10-26", "close": 0.14625, "volume": 102564.0}, {"date": "2011-10-27", "close": 0.141375, "volume": 10256.0}, {"date": "2011-10-28", "close": 0.141375, "volume": 20513.0}, {"date": "2011-11-07", "close": 0.141375, "volume": 15385.0}, {"date": "2011-11-08", "close": 0.141375, "volume": 102564.0}, {"date": "2011-11-10", "close": 0.14625, "volume": 25641.0}, {"date": "2011-11-11", "close": 0.156, "volume": 61538.0}, {"date": "2011-11-15", "close": 0.151125, "volume": 128205.0}, {"date": "2011-11-16", "close": 0.151125, "volume": 15385.0}, {"date": "2011-11-17", "close": 0.151125, "volume": 30769.0}, {"date": "2011-11-24", "close": 0.1365, "volume": 13949.0}, {"date": "2011-11-25", "close": 0.1365, "volume": 37333.0}, {"date": "2011-11-28", "close": 0.1365, "volume": 20513.0}, {"date": "2011-12-02", "close": 0.1365, "volume": 51282.0}, {"date": "2011-12-05", "close": 0.1365, "volume": 10256.0}, {"date": "2011-12-06", "close": 0.117, "volume": 61949.0}, {"date": "2011-12-08", "close": 0.117, "volume": 51282.0}, {"date": "2011-12-14", "close": 0.12675, "volume": 61538.0}, {"date": "2011-12-15", "close": 0.14625, "volume": 51282.0}, {"date": "2011-12-20", "close": 0.14625, "volume": 5128.0}, {"date": "2011-12-21", "close": 0.14625, "volume": 18721.0}, {"date": "2011-12-28", "close": 0.156, "volume": 16923.0}, {"date": "2011-12-30", "close": 0.156, "volume": 129997.0}, {"date": "2012-01-03", "close": 0.156, "volume": 27029.0}, {"date": "2012-01-04", "close": 0.195, "volume": 10256.0}, {"date": "2012-01-06", "close": 0.1755, "volume": 49894.0}, {"date": "2012-01-11", "close": 0.156, "volume": 5128.0}, {"date": "2012-01-16", "close": 0.170625, "volume": 5897.0}, {"date": "2012-01-19", "close": 0.156, "volume": 15385.0}, {"date": "2012-01-23", "close": 0.156, "volume": 33846.0}, {"date": "2012-01-24", "close": 0.156, "volume": 23590.0}, {"date": "2012-01-25", "close": 0.156, "volume": 20106.0}, {"date": "2012-01-27", "close": 0.16575, "volume": 20513.0}, {"date": "2012-02-01", "close": 0.156, "volume": 25641.0}, {"date": "2012-02-07", "close": 0.156, "volume": 87587.0}, {"date": "2012-02-13", "close": 0.156, "volume": 14977.0}, {"date": "2012-02-14", "close": 0.151125, "volume": 30769.0}, {"date": "2012-02-15", "close": 0.156, "volume": 58974.0}, {"date": "2012-02-20", "close": 0.156, "volume": 51282.0}, {"date": "2012-02-21", "close": 0.160875, "volume": 56410.0}, {"date": "2012-02-22", "close": 0.16575, "volume": 51282.0}, {"date": "2012-02-23", "close": 0.160875, "volume": 25641.0}, {"date": "2012-02-24", "close": 0.160875, "volume": 51282.0}, {"date": "2012-02-28", "close": 0.16575, "volume": 20513.0}, {"date": "2012-02-29", "close": 0.16575, "volume": 35897.0}, {"date": "2012-03-12", "close": 0.16575, "volume": 35897.0}, {"date": "2012-03-13", "close": 0.1755, "volume": 6154.0}, {"date": "2012-03-16", "close": 0.1755, "volume": 19487.0}, {"date": "2012-03-20", "close": 0.1755, "volume": 25641.0}, {"date": "2012-03-26", "close": 0.16575, "volume": 25641.0}, {"date": "2012-03-27", "close": 0.16575, "volume": 5128.0}, {"date": "2012-03-29", "close": 0.1755, "volume": 25641.0}, {"date": "2012-04-02", "close": 0.195, "volume": 44103.0}, {"date": "2012-04-04", "close": 0.1755, "volume": 51282.0}, {"date": "2012-04-05", "close": 0.1755, "volume": 84103.0}, {"date": "2012-04-10", "close": 0.170625, "volume": 23590.0}, {"date": "2012-04-11", "close": 0.18525, "volume": 10256.0}, {"date": "2012-04-13", "close": 0.1755, "volume": 5128.0}, {"date": "2012-04-19", "close": 0.1755, "volume": 8718.0}, {"date": "2012-04-20", "close": 0.1755, "volume": 42564.0}, {"date": "2012-04-23", "close": 0.1755, "volume": 3590.0}, {"date": "2012-04-24", "close": 0.170625, "volume": 47692.0}, {"date": "2012-04-26", "close": 0.170625, "volume": 30769.0}, {"date": "2012-04-27", "close": 0.1755, "volume": 41026.0}, {"date": "2012-05-03", "close": 0.1755, "volume": 5128.0}, {"date": "2012-05-07", "close": 0.170625, "volume": 35897.0}, {"date": "2012-05-09", "close": 0.16575, "volume": 41026.0}, {"date": "2012-05-16", "close": 0.160875, "volume": 15898.0}, {"date": "2012-05-18", "close": 0.14625, "volume": 10256.0}, {"date": "2012-05-21", "close": 0.160875, "volume": 12189.0}, {"date": "2012-05-22", "close": 0.160875, "volume": 46154.0}, {"date": "2012-05-25", "close": 0.170625, "volume": 10256.0}, {"date": "2012-05-30", "close": 0.156, "volume": 76923.0}, {"date": "2012-06-14", "close": 0.156, "volume": 10256.0}, {"date": "2012-06-25", "close": 0.10725, "volume": 64677.0}, {"date": "2012-06-26", "close": 0.1365, "volume": 5128.0}, {"date": "2012-06-28", "close": 0.156, "volume": 13128.0}, {"date": "2012-07-05", "close": 0.156, "volume": 12513.0}, {"date": "2012-07-11", "close": 0.156, "volume": 25641.0}, {"date": "2012-07-12", "close": 0.16575, "volume": 35897.0}, {"date": "2012-07-27", "close": 0.156, "volume": 5128.0}, {"date": "2012-07-30", "close": 0.156, "volume": 97436.0}, {"date": "2012-08-13", "close": 0.156, "volume": 12103.0}, {"date": "2012-09-17", "close": 0.14625, "volume": 10256.0}, {"date": "2012-10-04", "close": 0.112125, "volume": 10256.0}, {"date": "2012-10-09", "close": 0.117, "volume": 15385.0}, {"date": "2012-10-11", "close": 0.117, "volume": 25641.0}, {"date": "2012-10-12", "close": 0.117, "volume": 410.0}, {"date": "2012-10-17", "close": 0.151125, "volume": 19282.0}, {"date": "2012-10-18", "close": 0.151125, "volume": 83282.0}, {"date": "2012-11-02", "close": 0.151125, "volume": 10256.0}, {"date": "2012-11-07", "close": 0.131625, "volume": 5128.0}, {"date": "2012-11-12", "close": 0.121875, "volume": 41026.0}, {"date": "2012-11-13", "close": 0.1365, "volume": 25231.0}, {"date": "2012-11-19", "close": 0.12675, "volume": 4103.0}, {"date": "2012-11-20", "close": 0.117, "volume": 20513.0}, {"date": "2012-11-22", "close": 0.117, "volume": 15385.0}, {"date": "2012-11-27", "close": 0.117, "volume": 42051.0}, {"date": "2012-12-04", "close": 0.151125, "volume": 67769.0}, {"date": "2012-12-05", "close": 0.131625, "volume": 122528.0}, {"date": "2012-12-10", "close": 0.12675, "volume": 10256.0}, {"date": "2012-12-13", "close": 0.12675, "volume": 41026.0}, {"date": "2013-01-14", "close": 0.10725, "volume": 55942.0}, {"date": "2013-01-22", "close": 0.0975, "volume": 31318.0}, {"date": "2013-02-06", "close": 0.10725, "volume": 25641.0}, {"date": "2013-02-11", "close": 0.117, "volume": 25641.0}, {"date": "2013-02-12", "close": 0.121875, "volume": 264677.0}, {"date": "2013-02-14", "close": 0.121875, "volume": 20513.0}, {"date": "2013-02-18", "close": 0.121875, "volume": 51282.0}, {"date": "2013-02-20", "close": 0.1365, "volume": 13333.0}, {"date": "2013-02-26", "close": 0.121875, "volume": 19938.0}, {"date": "2013-02-27", "close": 0.121875, "volume": 61538.0}, {"date": "2013-02-28", "close": 0.10725, "volume": 121600.0}, {"date": "2013-03-04", "close": 0.10725, "volume": 2503.0}, {"date": "2013-03-05", "close": 0.10725, "volume": 4103.0}, {"date": "2013-03-08", "close": 0.0975, "volume": 10256.0}, {"date": "2013-03-11", "close": 0.0975, "volume": 25561.0}, {"date": "2013-03-14", "close": 0.0975, "volume": 157063.0}, {"date": "2013-03-15", "close": 0.0975, "volume": 1397.0}, {"date": "2013-04-05", "close": 0.078975, "volume": 76923.0}, {"date": "2013-04-08", "close": 0.08775, "volume": 23846.0}, {"date": "2013-04-15", "close": 0.07605, "volume": 14359.0}, {"date": "2013-05-06", "close": 0.067275, "volume": 20513.0}, {"date": "2013-05-08", "close": 0.0585, "volume": 123077.0}, {"date": "2013-05-10", "close": 0.059475, "volume": 31795.0}, {"date": "2013-06-24", "close": 0.039, "volume": 10256.0}, {"date": "2013-08-01", "close": 0.039, "volume": 13168.0}, {"date": "2013-08-08", "close": 0.043875, "volume": 12308.0}, {"date": "2013-08-12", "close": 0.057525, "volume": 23590.0}, {"date": "2013-08-13", "close": 0.0585, "volume": 13184.0}, {"date": "2013-08-14", "close": 0.078, "volume": 108974.0}, {"date": "2013-08-21", "close": 0.0585, "volume": 66667.0}, {"date": "2013-08-26", "close": 0.0585, "volume": 10406.0}, {"date": "2013-09-09", "close": 0.0585, "volume": 17093.0}, {"date": "2013-09-12", "close": 0.0585, "volume": 40263.0}, {"date": "2013-09-16", "close": 0.0585, "volume": 61538.0}, {"date": "2013-09-20", "close": 0.0585, "volume": 763.0}, {"date": "2013-10-17", "close": 0.053625, "volume": 102564.0}, {"date": "2013-10-29", "close": 0.05265, "volume": 65922.0}, {"date": "2013-10-30", "close": 0.053625, "volume": 194109.0}, {"date": "2013-10-31", "close": 0.053625, "volume": 32961.0}, {"date": "2013-11-05", "close": 0.053625, "volume": 153846.0}, {"date": "2013-11-06", "close": 0.04875, "volume": 51994.0}, {"date": "2013-11-14", "close": 0.04875, "volume": 46145.0}, {"date": "2013-11-18", "close": 0.0585, "volume": 17288.0}, {"date": "2013-11-19", "close": 0.069225, "volume": 14359.0}, {"date": "2013-11-20", "close": 0.0585, "volume": 75627.0}, {"date": "2013-11-28", "close": 0.0585, "volume": 78339.0}, {"date": "2013-11-29", "close": 0.0585, "volume": 3337.0}, {"date": "2013-12-10", "close": 0.0585, "volume": 13184.0}, {"date": "2013-12-12", "close": 0.0585, "volume": 30359.0}, {"date": "2013-12-18", "close": 0.06045, "volume": 75441.0}, {"date": "2013-12-19", "close": 0.061425, "volume": 10256.0}, {"date": "2014-01-03", "close": 0.06045, "volume": 65922.0}, {"date": "2014-01-08", "close": 0.063375, "volume": 102564.0}, {"date": "2014-01-14", "close": 0.069225, "volume": 57436.0}, {"date": "2014-01-16", "close": 0.069225, "volume": 17093.0}, {"date": "2014-01-17", "close": 0.078, "volume": 35897.0}, {"date": "2014-01-21", "close": 0.082875, "volume": 2411.0}, {"date": "2014-02-06", "close": 0.082875, "volume": 28577.0}, {"date": "2014-02-11", "close": 0.082875, "volume": null}, {"date": "2014-03-26", "close": 0.078, "volume": 23457.0}, {"date": "2014-04-04", "close": 0.05265, "volume": 26367.0}, {"date": "2014-04-10", "close": 0.0663, "volume": 163017.0}, {"date": "2014-04-11", "close": 0.06825, "volume": 83279.0}, {"date": "2014-04-15", "close": 0.06825, "volume": 29542.0}, {"date": "2014-05-28", "close": 0.049725, "volume": 108454.0}, {"date": "2014-06-23", "close": 0.049725, "volume": 317949.0}, {"date": "2014-06-24", "close": 0.045825, "volume": 259755.0}, {"date": "2014-06-25", "close": 0.04875, "volume": 16480.0}, {"date": "2014-06-26", "close": 0.04875, "volume": 569.0}, {"date": "2014-06-30", "close": 0.04875, "volume": 225641.0}, {"date": "2014-07-10", "close": 0.04875, "volume": 11007.0}, {"date": "2014-07-11", "close": 0.0585, "volume": 126004.0}, {"date": "2014-07-15", "close": 0.07215, "volume": 112821.0}, {"date": "2014-07-16", "close": 0.080925, "volume": 103649.0}, {"date": "2014-07-17", "close": 0.084825, "volume": 231735.0}, {"date": "2014-07-18", "close": 0.0897, "volume": 112821.0}, {"date": "2014-07-21", "close": 0.078, "volume": 25641.0}, {"date": "2014-07-24", "close": 0.078, "volume": 19529.0}, {"date": "2014-07-25", "close": 0.078, "volume": 12522.0}, {"date": "2014-07-28", "close": 0.06825, "volume": 51282.0}, {"date": "2014-07-29", "close": 0.06825, "volume": 51282.0}, {"date": "2014-07-30", "close": 0.063375, "volume": 102564.0}, {"date": "2014-07-31", "close": 0.063375, "volume": 49016.0}, {"date": "2014-08-11", "close": 0.06825, "volume": 8141.0}, {"date": "2014-08-12", "close": 0.06045, "volume": 51282.0}, {"date": "2014-08-28", "close": 0.071175, "volume": 39552.0}, {"date": "2014-09-03", "close": 0.082875, "volume": 102799.0}, {"date": "2014-09-09", "close": 0.082875, "volume": 141169.0}, {"date": "2014-09-10", "close": 0.082875, "volume": 115241.0}, {"date": "2014-09-11", "close": 0.082875, "volume": 107947.0}, {"date": "2014-09-17", "close": 0.08775, "volume": 102564.0}, {"date": "2014-09-22", "close": 0.082875, "volume": 51282.0}, {"date": "2014-09-25", "close": 0.084825, "volume": 10256.0}, {"date": "2014-09-29", "close": 0.082875, "volume": 125530.0}, {"date": "2014-09-30", "close": 0.082875, "volume": 75173.0}, {"date": "2014-10-01", "close": 0.082875, "volume": 63959.0}, {"date": "2014-10-03", "close": 0.078, "volume": 102564.0}, {"date": "2014-10-06", "close": 0.078, "volume": 51282.0}, {"date": "2014-10-07", "close": 0.075075, "volume": 201211.0}, {"date": "2014-10-13", "close": 0.073125, "volume": 65922.0}, {"date": "2014-11-25", "close": 0.073125, "volume": 36811.0}, {"date": "2014-12-08", "close": 0.063375, "volume": 13184.0}, {"date": "2014-12-11", "close": 0.06825, "volume": 52569.0}, {"date": "2015-01-02", "close": 0.04875, "volume": 51282.0}, {"date": "2015-01-27", "close": 0.04875, "volume": 15851.0}, {"date": "2015-02-10", "close": 0.0585, "volume": 32961.0}, {"date": "2015-02-11", "close": 0.063375, "volume": 15385.0}, {"date": "2015-02-16", "close": 0.06825, "volume": 6761.0}, {"date": "2015-02-18", "close": 0.063375, "volume": 25641.0}, {"date": "2015-02-25", "close": 0.06825, "volume": 8595.0}, {"date": "2015-02-27", "close": 0.063375, "volume": 102564.0}, {"date": "2015-03-03", "close": 0.06825, "volume": 51282.0}, {"date": "2015-03-06", "close": 0.06825, "volume": 51282.0}, {"date": "2015-03-09", "close": 0.07215, "volume": 74722.0}, {"date": "2015-03-10", "close": 0.07605, "volume": 164103.0}, {"date": "2015-03-11", "close": 0.077025, "volume": 39551.0}, {"date": "2015-03-18", "close": 0.0741, "volume": 3655.0}, {"date": "2015-04-23", "close": 0.078, "volume": 6154.0}, {"date": "2015-04-27", "close": 0.078, "volume": 10326.0}, {"date": "2015-04-30", "close": 0.07605, "volume": 47627.0}, {"date": "2015-05-01", "close": 0.07215, "volume": 18295.0}, {"date": "2015-05-11", "close": 0.07215, "volume": 85744.0}, {"date": "2015-06-05", "close": 0.07215, "volume": 13184.0}, {"date": "2015-06-09", "close": 0.07215, "volume": 13184.0}, {"date": "2015-07-01", "close": 0.0585, "volume": 61538.0}, {"date": "2015-07-16", "close": 0.04875, "volume": 13184.0}, {"date": "2015-07-21", "close": 0.0507, "volume": 13184.0}, {"date": "2015-08-19", "close": 0.05655, "volume": 13184.0}, {"date": "2015-08-20", "close": 0.05655, "volume": 13184.0}, {"date": "2015-09-07", "close": 0.06825, "volume": 16111.0}, {"date": "2015-09-08", "close": 0.06825, "volume": 19776.0}, {"date": "2015-09-09", "close": 0.073125, "volume": 67403.0}, {"date": "2015-09-11", "close": 0.073125, "volume": 25641.0}, {"date": "2015-09-14", "close": 0.073125, "volume": 90878.0}, {"date": "2015-09-15", "close": 0.073125, "volume": 15302.0}, {"date": "2015-09-16", "close": 0.073125, "volume": 51282.0}, {"date": "2015-11-04", "close": 0.06825, "volume": 13184.0}, {"date": "2015-11-09", "close": 0.06825, "volume": 32961.0}, {"date": "2015-11-11", "close": 0.063375, "volume": 92291.0}, {"date": "2015-11-20", "close": 0.065325, "volume": 32961.0}, {"date": "2015-12-02", "close": 0.065325, "volume": 46145.0}, {"date": "2015-12-04", "close": 0.065325, "volume": 34485.0}, {"date": "2015-12-07", "close": 0.0585, "volume": 13184.0}, {"date": "2015-12-08", "close": 0.0585, "volume": 65922.0}, {"date": "2015-12-09", "close": 0.065325, "volume": 31437.0}, {"date": "2015-12-11", "close": 0.0702, "volume": 51282.0}, {"date": "2016-02-10", "close": 0.0702, "volume": 103290.0}, {"date": "2016-03-14", "close": 0.06825, "volume": 32961.0}, {"date": "2016-04-14", "close": 0.06825, "volume": 275276.0}, {"date": "2016-04-20", "close": 0.06825, "volume": 9285.0}, {"date": "2016-04-22", "close": 0.06825, "volume": 19787.0}, {"date": "2016-05-17", "close": 0.06825, "volume": 61538.0}, {"date": "2016-05-20", "close": 0.059475, "volume": 65921.0}, {"date": "2016-06-01", "close": 0.06825, "volume": 18321.0}, {"date": "2016-06-03", "close": 0.06825, "volume": 205128.0}, {"date": "2016-06-06", "close": 0.06825, "volume": 8913.0}, {"date": "2016-06-14", "close": 0.06435, "volume": 32889.0}, {"date": "2016-06-20", "close": 0.0585, "volume": 215385.0}, {"date": "2016-06-30", "close": 0.053625, "volume": 39553.0}, {"date": "2016-07-05", "close": 0.06045, "volume": 10256.0}, {"date": "2016-07-07", "close": 0.067275, "volume": 2995.0}, {"date": "2016-07-28", "close": 0.06825, "volume": 82051.0}, {"date": "2016-08-08", "close": 0.065325, "volume": 1090438.0}, {"date": "2016-08-09", "close": 0.065325, "volume": 41088.0}, {"date": "2016-08-11", "close": 0.06045, "volume": 748654.0}, {"date": "2016-08-12", "close": 0.06825, "volume": 358974.0}, {"date": "2016-08-15", "close": 0.06825, "volume": 272636.0}, {"date": "2016-08-16", "close": 0.06825, "volume": 61602.0}, {"date": "2016-08-23", "close": 0.06825, "volume": 54017.0}, {"date": "2016-08-24", "close": 0.078, "volume": 102564.0}, {"date": "2016-09-07", "close": 0.073125, "volume": 7887.0}, {"date": "2016-09-08", "close": 0.073125, "volume": 15385.0}, {"date": "2016-09-13", "close": 0.06825, "volume": 20147.0}, {"date": "2016-10-13", "close": 0.06825, "volume": 923077.0}, {"date": "2016-10-14", "close": 0.06825, "volume": 278388.0}, {"date": "2016-10-26", "close": 0.0585, "volume": 20513.0}, {"date": "2016-10-27", "close": 0.0585, "volume": 30769.0}, {"date": "2016-11-17", "close": 0.061425, "volume": 34118.0}, {"date": "2016-11-22", "close": 0.06825, "volume": 88959.0}, {"date": "2016-11-23", "close": 0.06825, "volume": 82051.0}, {"date": "2017-01-17", "close": 0.04875, "volume": 1059337.0}, {"date": "2017-01-27", "close": 0.04875, "volume": 102564.0}, {"date": "2017-02-01", "close": 0.04875, "volume": 10256.0}, {"date": "2017-02-02", "close": 0.053625, "volume": 9231.0}, {"date": "2017-02-03", "close": 0.0585, "volume": 112821.0}, {"date": "2017-02-06", "close": 0.047775, "volume": 36923.0}, {"date": "2017-02-08", "close": 0.04875, "volume": 13184.0}, {"date": "2017-02-13", "close": 0.051675, "volume": 33696.0}, {"date": "2017-02-15", "close": 0.05265, "volume": 23731.0}, {"date": "2017-02-24", "close": 0.0585, "volume": 313390.0}, {"date": "2017-02-27", "close": 0.06825, "volume": 573095.0}, {"date": "2017-02-28", "close": 0.06825, "volume": 979649.0}, {"date": "2017-03-01", "close": 0.06825, "volume": 23889.0}, {"date": "2017-03-02", "close": 0.06825, "volume": 458847.0}, {"date": "2017-03-03", "close": 0.06825, "volume": 18323.0}, {"date": "2017-03-08", "close": 0.057525, "volume": 323714.0}, {"date": "2017-03-09", "close": 0.057525, "volume": 30909.0}, {"date": "2017-03-16", "close": 0.063375, "volume": 365475.0}, {"date": "2017-03-17", "close": 0.06435, "volume": 79099.0}, {"date": "2017-03-20", "close": 0.063375, "volume": 104663.0}, {"date": "2017-03-21", "close": 0.067275, "volume": 236534.0}, {"date": "2017-03-30", "close": 0.059475, "volume": 92308.0}, {"date": "2017-04-11", "close": 0.059475, "volume": 1972.0}, {"date": "2017-04-26", "close": 0.059475, "volume": 129873.0}, {"date": "2017-05-05", "close": 0.059475, "volume": 75255.0}, {"date": "2017-05-10", "close": 0.053625, "volume": 72471.0}, {"date": "2017-05-16", "close": 0.055575, "volume": 4651.0}, {"date": "2017-05-18", "close": 0.0546, "volume": 346667.0}, {"date": "2017-05-19", "close": 0.0546, "volume": 10732.0}, {"date": "2017-05-24", "close": 0.045825, "volume": 32961.0}, {"date": "2017-05-25", "close": 0.049725, "volume": 299152.0}, {"date": "2017-05-26", "close": 0.053625, "volume": 194872.0}, {"date": "2017-06-14", "close": 0.051675, "volume": 79106.0}, {"date": "2017-06-15", "close": 0.051675, "volume": 20513.0}, {"date": "2017-06-20", "close": 0.04875, "volume": 286951.0}, {"date": "2017-06-21", "close": 0.04875, "volume": 13184.0}, {"date": "2017-06-27", "close": 0.0468, "volume": 32961.0}, {"date": "2017-06-28", "close": 0.0468, "volume": 51282.0}, {"date": "2017-06-29", "close": 0.0468, "volume": 102564.0}, {"date": "2017-07-04", "close": 0.04875, "volume": 98882.0}, {"date": "2017-07-06", "close": 0.04875, "volume": 102564.0}, {"date": "2017-07-14", "close": 0.04875, "volume": 20513.0}, {"date": "2017-08-03", "close": 0.04095, "volume": 92308.0}, {"date": "2017-08-10", "close": 0.039, "volume": 26367.0}, {"date": "2017-08-11", "close": 0.04485, "volume": 30769.0}, {"date": "2017-08-14", "close": 0.04875, "volume": 1743590.0}, {"date": "2017-09-07", "close": 0.04875, "volume": 61538.0}, {"date": "2017-09-08", "close": 0.051675, "volume": 153846.0}, {"date": "2017-09-13", "close": 0.0429, "volume": 501718.0}, {"date": "2017-09-14", "close": 0.049725, "volume": 425538.0}, {"date": "2017-09-18", "close": 0.0585, "volume": 102564.0}, {"date": "2017-09-25", "close": 0.06045, "volume": 1586.0}, {"date": "2017-09-28", "close": 0.059475, "volume": 205128.0}, {"date": "2017-10-13", "close": 0.0507, "volume": 39553.0}, {"date": "2017-10-17", "close": 0.053625, "volume": 89249.0}, {"date": "2017-10-18", "close": 0.053625, "volume": 37344.0}, {"date": "2017-10-23", "close": 0.0585, "volume": 4919.0}, {"date": "2017-10-27", "close": 0.073125, "volume": 92308.0}, {"date": "2017-10-30", "close": 0.078, "volume": 121086.0}, {"date": "2017-11-01", "close": 0.073125, "volume": 52664.0}, {"date": "2017-11-02", "close": 0.073125, "volume": 10256.0}, {"date": "2017-11-03", "close": 0.06825, "volume": 23119.0}, {"date": "2017-11-06", "close": 0.06825, "volume": 16525.0}, {"date": "2017-11-09", "close": 0.06825, "volume": 205128.0}, {"date": "2017-11-10", "close": 0.06825, "volume": 232750.0}, {"date": "2017-11-13", "close": 0.069225, "volume": 209231.0}, {"date": "2017-11-14", "close": 0.06825, "volume": 230769.0}, {"date": "2017-11-16", "close": 0.06825, "volume": 36923.0}, {"date": "2017-11-17", "close": 0.0702, "volume": 67171.0}, {"date": "2017-11-20", "close": 0.0702, "volume": 14880.0}, {"date": "2017-11-21", "close": 0.06825, "volume": 32961.0}, {"date": "2017-11-23", "close": 0.06825, "volume": 221870.0}, {"date": "2017-11-24", "close": 0.06825, "volume": 260445.0}, {"date": "2017-11-27", "close": 0.06825, "volume": 15819.0}, {"date": "2017-11-28", "close": 0.06825, "volume": 75458.0}, {"date": "2017-11-30", "close": 0.06825, "volume": 71795.0}, {"date": "2017-12-01", "close": 0.073125, "volume": 33833.0}, {"date": "2017-12-04", "close": 0.0702, "volume": 93.0}, {"date": "2017-12-06", "close": 0.06825, "volume": 87179.0}, {"date": "2017-12-07", "close": 0.078, "volume": 153846.0}, {"date": "2017-12-08", "close": 0.078, "volume": 11283.0}, {"date": "2017-12-12", "close": 0.07995, "volume": 106666.0}, {"date": "2017-12-19", "close": 0.075075, "volume": 268197.0}, {"date": "2017-12-29", "close": 0.073125, "volume": 56256.0}, {"date": "2018-01-02", "close": 0.078975, "volume": 29032.0}, {"date": "2018-01-03", "close": 0.078, "volume": 1.0}, {"date": "2018-01-08", "close": 0.078, "volume": 66436.0}, {"date": "2018-01-09", "close": 0.078, "volume": 6823.0}, {"date": "2018-01-10", "close": 0.0741, "volume": 34248.0}, {"date": "2018-01-12", "close": 0.082875, "volume": 7252.0}, {"date": "2018-01-15", "close": 0.082875, "volume": 21466.0}, {"date": "2018-01-16", "close": 0.092625, "volume": 228697.0}, {"date": "2018-01-22", "close": 0.10725, "volume": 642051.0}, {"date": "2018-01-23", "close": 0.102375, "volume": 197482.0}, {"date": "2018-01-24", "close": 0.102375, "volume": 30769.0}, {"date": "2018-01-25", "close": 0.0975, "volume": 138231.0}, {"date": "2018-01-29", "close": 0.0975, "volume": 2282.0}, {"date": "2018-02-01", "close": 0.0975, "volume": 45949.0}, {"date": "2018-02-06", "close": 0.08775, "volume": 478774.0}, {"date": "2018-02-07", "close": 0.0897, "volume": 169385.0}, {"date": "2018-02-08", "close": 0.14625, "volume": 3192156.0}, {"date": "2018-02-09", "close": 0.1365, "volume": 2159350.0}, {"date": "2018-02-12", "close": 0.12675, "volume": 1083293.0}, {"date": "2018-02-13", "close": 0.12675, "volume": 1533534.0}, {"date": "2018-02-14", "close": 0.10725, "volume": 989183.0}, {"date": "2018-02-15", "close": 0.1365, "volume": 2399757.0}, {"date": "2018-02-16", "close": 0.131625, "volume": 1419795.0}, {"date": "2018-02-19", "close": 0.141375, "volume": 1019679.0}, {"date": "2018-02-20", "close": 0.141375, "volume": 1108255.0}, {"date": "2018-02-21", "close": 0.131625, "volume": 446625.0}, {"date": "2018-02-22", "close": 0.12675, "volume": 457337.0}, {"date": "2018-02-23", "close": 0.1365, "volume": 553051.0}, {"date": "2018-02-26", "close": 0.156, "volume": 2400653.0}, {"date": "2018-02-27", "close": 0.141375, "volume": 5229474.0}, {"date": "2018-02-28", "close": 0.1365, "volume": 891776.0}, {"date": "2018-03-01", "close": 0.141375, "volume": 1037615.0}, {"date": "2018-03-02", "close": 0.131625, "volume": 412662.0}, {"date": "2018-03-05", "close": 0.131625, "volume": 95949.0}, {"date": "2018-03-06", "close": 0.1365, "volume": 737928.0}, {"date": "2018-03-07", "close": 0.121875, "volume": 683230.0}, {"date": "2018-03-08", "close": 0.117, "volume": 83792.0}, {"date": "2018-03-09", "close": 0.131625, "volume": 691861.0}, {"date": "2018-03-12", "close": 0.131625, "volume": 952531.0}, {"date": "2018-03-13", "close": 0.12675, "volume": 27951.0}, {"date": "2018-03-15", "close": 0.121875, "volume": 215385.0}, {"date": "2018-03-16", "close": 0.10725, "volume": 879339.0}, {"date": "2018-03-19", "close": 0.112125, "volume": 178564.0}, {"date": "2018-03-20", "close": 0.102375, "volume": 167709.0}, {"date": "2018-03-21", "close": 0.10725, "volume": 193997.0}, {"date": "2018-03-22", "close": 0.121875, "volume": 221091.0}, {"date": "2018-03-23", "close": 0.121875, "volume": 227351.0}, {"date": "2018-03-26", "close": 0.112125, "volume": 287937.0}, {"date": "2018-03-27", "close": 0.112125, "volume": 25641.0}, {"date": "2018-03-28", "close": 0.10725, "volume": 295691.0}, {"date": "2018-03-29", "close": 0.0975, "volume": 470769.0}, {"date": "2018-04-03", "close": 0.0975, "volume": 329139.0}, {"date": "2018-04-04", "close": 0.102375, "volume": 83590.0}, {"date": "2018-04-05", "close": 0.0975, "volume": 311644.0}, {"date": "2018-04-06", "close": 0.0975, "volume": 100791.0}, {"date": "2018-04-09", "close": 0.096525, "volume": 93345.0}, {"date": "2018-04-10", "close": 0.090675, "volume": 46145.0}, {"date": "2018-04-11", "close": 0.0975, "volume": 195256.0}, {"date": "2018-04-12", "close": 0.0975, "volume": 102564.0}, {"date": "2018-04-13", "close": 0.102375, "volume": 70643.0}, {"date": "2018-04-16", "close": 0.0975, "volume": 216087.0}, {"date": "2018-04-17", "close": 0.102375, "volume": 161026.0}, {"date": "2018-04-18", "close": 0.112125, "volume": 1968351.0}, {"date": "2018-04-19", "close": 0.117, "volume": 919188.0}, {"date": "2018-04-20", "close": 0.112125, "volume": 708067.0}, {"date": "2018-04-23", "close": 0.117, "volume": 35897.0}, {"date": "2018-04-24", "close": 0.10725, "volume": 269910.0}, {"date": "2018-04-26", "close": 0.10725, "volume": 109247.0}, {"date": "2018-04-27", "close": 0.112125, "volume": 415385.0}, {"date": "2018-04-30", "close": 0.10725, "volume": 24672.0}, {"date": "2018-05-02", "close": 0.112125, "volume": 28615.0}, {"date": "2018-05-03", "close": 0.117, "volume": 182564.0}, {"date": "2018-05-04", "close": 0.12675, "volume": 804663.0}, {"date": "2018-05-07", "close": 0.1365, "volume": 384781.0}, {"date": "2018-05-08", "close": 0.12675, "volume": 677924.0}, {"date": "2018-05-09", "close": 0.131625, "volume": 1199533.0}, {"date": "2018-05-10", "close": 0.131625, "volume": 539026.0}, {"date": "2018-05-11", "close": 0.131625, "volume": 404236.0}, {"date": "2018-05-14", "close": 0.12675, "volume": 512821.0}, {"date": "2018-05-15", "close": 0.12675, "volume": 993461.0}, {"date": "2018-05-16", "close": 0.121875, "volume": 836535.0}, {"date": "2018-05-17", "close": 0.117, "volume": 754813.0}, {"date": "2018-05-18", "close": 0.12675, "volume": 678315.0}, {"date": "2018-05-21", "close": 0.1365, "volume": 1722771.0}, {"date": "2018-05-22", "close": 0.156, "volume": 1943938.0}, {"date": "2018-05-23", "close": 0.160875, "volume": 1882025.0}, {"date": "2018-05-24", "close": 0.160875, "volume": 563977.0}, {"date": "2018-05-25", "close": 0.1755, "volume": 635424.0}, {"date": "2018-05-28", "close": 0.160875, "volume": 511830.0}, {"date": "2018-05-29", "close": 0.195, "volume": 3625358.0}, {"date": "2018-05-30", "close": 0.190125, "volume": 1630574.0}, {"date": "2018-05-31", "close": 0.18525, "volume": 778654.0}, {"date": "2018-06-01", "close": 0.195, "volume": 878379.0}, {"date": "2018-06-06", "close": 0.195, "volume": 2990915.0}, {"date": "2018-06-07", "close": 0.18525, "volume": 2297203.0}, {"date": "2018-06-08", "close": 0.180375, "volume": 434315.0}, {"date": "2018-06-12", "close": 0.180375, "volume": 413028.0}, {"date": "2018-06-13", "close": 0.20475, "volume": 1244169.0}, {"date": "2018-06-14", "close": 0.199875, "volume": 983409.0}, {"date": "2018-06-15", "close": 0.1755, "volume": 1003036.0}, {"date": "2018-06-18", "close": 0.170625, "volume": 521045.0}, {"date": "2018-06-19", "close": 0.160875, "volume": 592181.0}, {"date": "2018-06-20", "close": 0.170625, "volume": 820339.0}, {"date": "2018-06-21", "close": 0.1755, "volume": 40804.0}, {"date": "2018-06-22", "close": 0.170625, "volume": 161767.0}, {"date": "2018-06-25", "close": 0.180375, "volume": 1121670.0}, {"date": "2018-06-26", "close": 0.190125, "volume": 805845.0}, {"date": "2018-06-27", "close": 0.219375, "volume": 1543490.0}, {"date": "2018-06-28", "close": 0.287625, "volume": 1866458.0}, {"date": "2018-06-29", "close": 0.258375, "volume": 809336.0}, {"date": "2018-07-02", "close": 0.24375, "volume": 354284.0}, {"date": "2018-07-03", "close": 0.22425, "volume": 468633.0}, {"date": "2018-07-04", "close": 0.268125, "volume": 520942.0}, {"date": "2018-07-05", "close": 0.268125, "volume": 587243.0}, {"date": "2018-07-06", "close": 0.297375, "volume": 1084868.0}, {"date": "2018-07-09", "close": 0.307125, "volume": 839684.0}, {"date": "2018-07-10", "close": 0.365625, "volume": 937569.0}, {"date": "2018-07-11", "close": 0.34125, "volume": 1012381.0}, {"date": "2018-07-12", "close": 0.3315, "volume": 200336.0}, {"date": "2018-07-13", "close": 0.3705, "volume": 653285.0}, {"date": "2018-07-16", "close": 0.4095, "volume": 798310.0}, {"date": "2018-07-17", "close": 0.38025, "volume": 1085018.0}, {"date": "2018-07-18", "close": 0.394875, "volume": 751924.0}, {"date": "2018-07-19", "close": 0.385125, "volume": 341536.0}, {"date": "2018-07-20", "close": 0.32175, "volume": 857242.0}, {"date": "2018-07-23", "close": 0.34125, "volume": 1065939.0}, {"date": "2018-07-24", "close": 0.307125, "volume": 1113586.0}, {"date": "2018-07-25", "close": 0.3315, "volume": 458114.0}, {"date": "2018-07-26", "close": 0.30225, "volume": 535738.0}, {"date": "2018-07-27", "close": 0.287625, "volume": 686823.0}, {"date": "2018-07-30", "close": 0.273, "volume": 1017147.0}, {"date": "2018-07-31", "close": 0.287625, "volume": 828986.0}, {"date": "2018-08-01", "close": 0.273, "volume": 351029.0}, {"date": "2018-08-02", "close": 0.258375, "volume": 506210.0}, {"date": "2018-08-03", "close": 0.26325, "volume": 754782.0}, {"date": "2018-08-06", "close": 0.28275, "volume": 529112.0}, {"date": "2018-08-07", "close": 0.297375, "volume": 670444.0}, {"date": "2018-08-08", "close": 0.2925, "volume": 509226.0}, {"date": "2018-08-09", "close": 0.2925, "volume": 73000.0}, {"date": "2018-08-10", "close": 0.307125, "volume": 277549.0}, {"date": "2018-08-13", "close": 0.277875, "volume": 236266.0}, {"date": "2018-08-14", "close": 0.277875, "volume": 192210.0}, {"date": "2018-08-15", "close": 0.2535, "volume": 189373.0}, {"date": "2018-08-16", "close": 0.26325, "volume": 247016.0}, {"date": "2018-08-17", "close": 0.26325, "volume": 79743.0}, {"date": "2018-08-20", "close": 0.273, "volume": 132086.0}, {"date": "2018-08-21", "close": 0.26325, "volume": 120169.0}, {"date": "2018-08-22", "close": 0.2535, "volume": 83219.0}, {"date": "2018-08-23", "close": 0.2535, "volume": 378272.0}, {"date": "2018-08-24", "close": 0.26325, "volume": 65577.0}, {"date": "2018-08-27", "close": 0.26325, "volume": 71301.0}, {"date": "2018-08-28", "close": 0.26325, "volume": 321525.0}, {"date": "2018-08-29", "close": 0.248625, "volume": 73781.0}, {"date": "2018-08-30", "close": 0.2535, "volume": 33627.0}, {"date": "2018-08-31", "close": 0.24375, "volume": 227194.0}, {"date": "2018-09-03", "close": 0.234, "volume": 48584.0}, {"date": "2018-09-04", "close": 0.234, "volume": 399331.0}, {"date": "2018-09-05", "close": 0.20475, "volume": 108549.0}, {"date": "2018-09-06", "close": 0.238875, "volume": 232006.0}, {"date": "2018-09-07", "close": 0.238875, "volume": 78626.0}, {"date": "2018-09-11", "close": 0.219375, "volume": 114294.0}, {"date": "2018-09-12", "close": 0.219375, "volume": 41109.0}, {"date": "2018-09-13", "close": 0.229125, "volume": 111974.0}, {"date": "2018-09-14", "close": 0.234, "volume": 25978.0}, {"date": "2018-09-17", "close": 0.24375, "volume": 100799.0}, {"date": "2018-09-18", "close": 0.28275, "volume": 312832.0}, {"date": "2018-09-19", "close": 0.258375, "volume": 82477.0}, {"date": "2018-09-20", "close": 0.287625, "volume": 155589.0}, {"date": "2018-09-21", "close": 0.287625, "volume": 25351.0}, {"date": "2018-09-24", "close": 0.287625, "volume": 6313.0}, {"date": "2018-09-25", "close": 0.26325, "volume": 102564.0}, {"date": "2018-09-26", "close": 0.26325, "volume": 16462.0}, {"date": "2018-09-27", "close": 0.273, "volume": 14359.0}, {"date": "2018-09-28", "close": 0.273, "volume": 120000.0}, {"date": "2018-10-01", "close": 0.268125, "volume": 103342.0}, {"date": "2018-10-02", "close": 0.3315, "volume": 450998.0}, {"date": "2018-10-03", "close": 0.346125, "volume": 55968.0}, {"date": "2018-10-04", "close": 0.287625, "volume": 1155673.0}, {"date": "2018-10-05", "close": 0.297375, "volume": 225627.0}, {"date": "2018-10-08", "close": 0.32175, "volume": 357378.0}, {"date": "2018-10-09", "close": 0.312, "volume": 170074.0}, {"date": "2018-10-10", "close": 0.287625, "volume": 427878.0}, {"date": "2018-10-11", "close": 0.277875, "volume": 460703.0}, {"date": "2018-10-12", "close": 0.268125, "volume": 93495.0}, {"date": "2018-10-15", "close": 0.277875, "volume": 42548.0}, {"date": "2018-10-16", "close": 0.312, "volume": 593275.0}, {"date": "2018-10-17", "close": 0.30225, "volume": 134893.0}, {"date": "2018-10-18", "close": 0.307125, "volume": 183022.0}, {"date": "2018-10-19", "close": 0.307125, "volume": 139059.0}, {"date": "2018-10-22", "close": 0.326625, "volume": 261161.0}, {"date": "2018-10-23", "close": 0.326625, "volume": 340991.0}, {"date": "2018-10-24", "close": 0.30225, "volume": 121554.0}, {"date": "2018-10-25", "close": 0.28275, "volume": 491795.0}, {"date": "2018-10-26", "close": 0.30225, "volume": 181107.0}, {"date": "2018-10-29", "close": 0.32175, "volume": 233708.0}, {"date": "2018-10-30", "close": 0.297375, "volume": 37310.0}, {"date": "2018-10-31", "close": 0.2925, "volume": 36242.0}, {"date": "2018-11-01", "close": 0.2925, "volume": 36882.0}, {"date": "2018-11-02", "close": 0.287625, "volume": 326587.0}, {"date": "2018-11-05", "close": 0.268125, "volume": 281265.0}, {"date": "2018-11-06", "close": 0.2535, "volume": 152480.0}, {"date": "2018-11-07", "close": 0.2535, "volume": 248173.0}, {"date": "2018-11-08", "close": 0.238875, "volume": 237348.0}, {"date": "2018-11-09", "close": 0.258375, "volume": 154717.0}, {"date": "2018-11-12", "close": 0.26325, "volume": 51582.0}, {"date": "2018-11-13", "close": 0.248625, "volume": 125669.0}, {"date": "2018-11-14", "close": 0.258375, "volume": 234318.0}, {"date": "2018-11-15", "close": 0.28275, "volume": 172037.0}, {"date": "2018-11-16", "close": 0.26325, "volume": 88708.0}, {"date": "2018-11-19", "close": 0.2535, "volume": 689187.0}, {"date": "2018-11-20", "close": 0.268125, "volume": 225630.0}, {"date": "2018-11-21", "close": 0.24375, "volume": 185551.0}, {"date": "2018-11-22", "close": 0.248625, "volume": 112897.0}, {"date": "2018-11-23", "close": 0.24375, "volume": 212629.0}, {"date": "2018-11-26", "close": 0.24375, "volume": 103587.0}, {"date": "2018-11-27", "close": 0.24375, "volume": 121436.0}, {"date": "2018-11-28", "close": 0.24375, "volume": 139830.0}, {"date": "2018-11-29", "close": 0.24375, "volume": 74720.0}, {"date": "2018-11-30", "close": 0.24375, "volume": 351470.0}, {"date": "2018-12-03", "close": 0.26325, "volume": 91334.0}, {"date": "2018-12-04", "close": 0.258375, "volume": 203116.0}, {"date": "2018-12-05", "close": 0.268125, "volume": 186197.0}, {"date": "2018-12-06", "close": 0.273, "volume": 49333.0}, {"date": "2018-12-07", "close": 0.258375, "volume": 50227.0}, {"date": "2018-12-10", "close": 0.258375, "volume": 150253.0}, {"date": "2018-12-11", "close": 0.24375, "volume": 115670.0}, {"date": "2018-12-12", "close": 0.248625, "volume": 56359.0}, {"date": "2018-12-13", "close": 0.277875, "volume": 234292.0}, {"date": "2018-12-14", "close": 0.24375, "volume": 93714.0}, {"date": "2018-12-17", "close": 0.229125, "volume": 385054.0}, {"date": "2018-12-18", "close": 0.20475, "volume": 313958.0}, {"date": "2018-12-19", "close": 0.24375, "volume": 117388.0}, {"date": "2018-12-20", "close": 0.2145, "volume": 333121.0}, {"date": "2018-12-21", "close": 0.180375, "volume": 468011.0}, {"date": "2018-12-24", "close": 0.219375, "volume": 210398.0}, {"date": "2018-12-27", "close": 0.22425, "volume": 71058.0}, {"date": "2018-12-28", "close": 0.26325, "volume": 284274.0}, {"date": "2018-12-31", "close": 0.277875, "volume": 104521.0}, {"date": "2019-01-02", "close": 0.26325, "volume": 162487.0}, {"date": "2019-01-03", "close": 0.28275, "volume": 138637.0}, {"date": "2019-01-04", "close": 0.2925, "volume": 398121.0}, {"date": "2019-01-07", "close": 0.28275, "volume": 27664.0}, {"date": "2019-01-08", "close": 0.2925, "volume": 171990.0}, {"date": "2019-01-09", "close": 0.273, "volume": 142371.0}, {"date": "2019-01-10", "close": 0.277875, "volume": 50262.0}, {"date": "2019-01-11", "close": 0.28275, "volume": 116896.0}, {"date": "2019-01-14", "close": 0.312, "volume": 186063.0}, {"date": "2019-01-15", "close": 0.312, "volume": 125597.0}, {"date": "2019-01-16", "close": 0.3315, "volume": 103487.0}, {"date": "2019-01-17", "close": 0.30225, "volume": 321388.0}, {"date": "2019-01-18", "close": 0.30225, "volume": 96629.0}, {"date": "2019-01-21", "close": 0.30225, "volume": 92833.0}, {"date": "2019-01-22", "close": 0.312, "volume": 20868.0}, {"date": "2019-01-23", "close": 0.312, "volume": 29243.0}, {"date": "2019-01-24", "close": 0.28275, "volume": 245613.0}, {"date": "2019-01-25", "close": 0.2925, "volume": 55230.0}, {"date": "2019-01-29", "close": 0.287625, "volume": 72261.0}, {"date": "2019-01-30", "close": 0.312, "volume": 327297.0}, {"date": "2019-01-31", "close": 0.307125, "volume": 30203.0}, {"date": "2019-02-01", "close": 0.307125, "volume": 35547.0}, {"date": "2019-02-04", "close": 0.2925, "volume": 40032.0}, {"date": "2019-02-05", "close": 0.32175, "volume": 285861.0}, {"date": "2019-02-06", "close": 0.34125, "volume": 410563.0}, {"date": "2019-02-07", "close": 0.316875, "volume": 353914.0}, {"date": "2019-02-08", "close": 0.307125, "volume": 143546.0}, {"date": "2019-02-13", "close": 0.365625, "volume": 1575007.0}, {"date": "2019-02-14", "close": 0.34125, "volume": 294289.0}, {"date": "2019-02-15", "close": 0.34125, "volume": 295840.0}, {"date": "2019-02-18", "close": 0.336375, "volume": 184517.0}, {"date": "2019-02-19", "close": 0.351, "volume": 145377.0}, {"date": "2019-02-20", "close": 0.3705, "volume": 317644.0}, {"date": "2019-02-21", "close": 0.39, "volume": 471949.0}, {"date": "2019-02-22", "close": 0.39975, "volume": 354623.0}, {"date": "2019-02-25", "close": 0.424125, "volume": 330304.0}, {"date": "2019-02-26", "close": 0.43875, "volume": 582512.0}, {"date": "2019-02-27", "close": 0.463125, "volume": 116629.0}, {"date": "2019-02-28", "close": 0.4875, "volume": 167277.0}, {"date": "2019-03-01", "close": 0.5265, "volume": 454121.0}, {"date": "2019-03-04", "close": 0.599625, "volume": 906366.0}, {"date": "2019-03-11", "close": 0.482625, "volume": 4499348.0}, {"date": "2019-03-12", "close": 0.39975, "volume": 2526789.0}, {"date": "2019-03-13", "close": 0.287625, "volume": 5261883.0}, {"date": "2019-03-14", "close": 0.297375, "volume": 1214852.0}, {"date": "2019-03-15", "close": 0.277875, "volume": 1663564.0}, {"date": "2019-03-18", "close": 0.248625, "volume": 1145755.0}, {"date": "2019-03-19", "close": 0.2535, "volume": 720391.0}, {"date": "2019-03-20", "close": 0.234, "volume": 2361677.0}, {"date": "2019-03-21", "close": 0.238875, "volume": 2319657.0}, {"date": "2019-03-22", "close": 0.248625, "volume": 301364.0}, {"date": "2019-03-25", "close": 0.229125, "volume": 424871.0}, {"date": "2019-03-26", "close": 0.248625, "volume": 980828.0}, {"date": "2019-03-27", "close": 0.234, "volume": 43716.0}, {"date": "2019-03-28", "close": 0.234, "volume": 79949.0}, {"date": "2019-03-29", "close": 0.22425, "volume": 255897.0}, {"date": "2019-04-01", "close": 0.229125, "volume": 232442.0}, {"date": "2019-04-02", "close": 0.219375, "volume": 285317.0}, {"date": "2019-04-03", "close": 0.22425, "volume": 732850.0}, {"date": "2019-04-04", "close": 0.316875, "volume": 4086706.0}, {"date": "2019-04-09", "close": 0.365625, "volume": 2212434.0}, {"date": "2019-04-10", "close": 0.36075, "volume": 3406928.0}, {"date": "2019-04-11", "close": 0.3315, "volume": 1406330.0}, {"date": "2019-04-12", "close": 0.336375, "volume": 642047.0}, {"date": "2019-04-15", "close": 0.326625, "volume": 1187403.0}, {"date": "2019-04-16", "close": 0.30225, "volume": 671357.0}, {"date": "2019-04-17", "close": 0.287625, "volume": 1344616.0}, {"date": "2019-04-18", "close": 0.28275, "volume": 338946.0}, {"date": "2019-04-23", "close": 0.258375, "volume": 836957.0}, {"date": "2019-04-24", "close": 0.26325, "volume": 822035.0}, {"date": "2019-04-26", "close": 0.258375, "volume": 594142.0}, {"date": "2019-04-29", "close": 0.287625, "volume": 1370043.0}, {"date": "2019-04-30", "close": 0.2535, "volume": 2239670.0}, {"date": "2019-05-01", "close": 0.238875, "volume": 1441868.0}, {"date": "2019-05-02", "close": 0.258375, "volume": 325381.0}, {"date": "2019-05-03", "close": 0.238875, "volume": 593621.0}, {"date": "2019-05-06", "close": 0.24375, "volume": 655775.0}, {"date": "2019-05-07", "close": 0.268125, "volume": 1276775.0}, {"date": "2019-05-08", "close": 0.26325, "volume": 350506.0}, {"date": "2019-05-09", "close": 0.2535, "volume": 212977.0}, {"date": "2019-05-10", "close": 0.24375, "volume": 713035.0}, {"date": "2019-05-13", "close": 0.24375, "volume": 512803.0}, {"date": "2019-05-14", "close": 0.234, "volume": 121377.0}, {"date": "2019-05-15", "close": 0.234, "volume": 250448.0}, {"date": "2019-05-16", "close": 0.24375, "volume": 479709.0}, {"date": "2019-05-17", "close": 0.238875, "volume": 57483.0}, {"date": "2019-05-20", "close": 0.229125, "volume": 333863.0}, {"date": "2019-05-21", "close": 0.2145, "volume": 399489.0}, {"date": "2019-05-22", "close": 0.2535, "volume": 780709.0}, {"date": "2019-05-23", "close": 0.24375, "volume": 97399.0}, {"date": "2019-05-24", "close": 0.24375, "volume": 236309.0}, {"date": "2019-05-27", "close": 0.248625, "volume": 360487.0}, {"date": "2019-05-28", "close": 0.229125, "volume": 214228.0}, {"date": "2019-05-29", "close": 0.238875, "volume": 1001059.0}, {"date": "2019-05-30", "close": 0.22425, "volume": 434441.0}, {"date": "2019-05-31", "close": 0.219375, "volume": 129793.0}, {"date": "2019-06-03", "close": 0.2145, "volume": 300831.0}, {"date": "2019-06-04", "close": 0.234, "volume": 28318.0}, {"date": "2019-06-05", "close": 0.22425, "volume": 103237.0}, {"date": "2019-06-06", "close": 0.209625, "volume": 95039.0}, {"date": "2019-06-07", "close": 0.20475, "volume": 93602.0}, {"date": "2019-06-11", "close": 0.199875, "volume": 179793.0}, {"date": "2019-06-12", "close": 0.2145, "volume": 29356.0}, {"date": "2019-06-13", "close": 0.199875, "volume": 414665.0}, {"date": "2019-06-14", "close": 0.195, "volume": 348989.0}, {"date": "2019-06-17", "close": 0.195, "volume": 135844.0}, {"date": "2019-06-18", "close": 0.195, "volume": 60237.0}, {"date": "2019-06-19", "close": 0.22425, "volume": 303064.0}, {"date": "2019-06-20", "close": 0.195, "volume": 1273712.0}, {"date": "2019-06-21", "close": 0.195, "volume": 187077.0}, {"date": "2019-06-24", "close": 0.195, "volume": 411944.0}, {"date": "2019-06-25", "close": 0.190125, "volume": 238012.0}, {"date": "2019-06-26", "close": 0.1755, "volume": 208360.0}, {"date": "2019-06-27", "close": 0.18525, "volume": 133562.0}, {"date": "2019-06-28", "close": 0.180375, "volume": 798685.0}, {"date": "2019-07-02", "close": 0.180375, "volume": 1312657.0}, {"date": "2019-07-03", "close": 0.170625, "volume": 262594.0}, {"date": "2019-07-04", "close": 0.1755, "volume": 114510.0}, {"date": "2019-07-05", "close": 0.180375, "volume": 106427.0}, {"date": "2019-07-08", "close": 0.170625, "volume": 278725.0}, {"date": "2019-07-09", "close": 0.170625, "volume": 396327.0}, {"date": "2019-07-10", "close": 0.170625, "volume": 267035.0}, {"date": "2019-07-11", "close": 0.160875, "volume": 206929.0}, {"date": "2019-07-12", "close": 0.156, "volume": 174673.0}, {"date": "2019-07-15", "close": 0.170625, "volume": 421139.0}, {"date": "2019-07-16", "close": 0.1755, "volume": 561719.0}, {"date": "2019-07-17", "close": 0.160875, "volume": 320637.0}, {"date": "2019-07-18", "close": 0.16575, "volume": 333750.0}, {"date": "2019-07-19", "close": 0.156, "volume": 136167.0}, {"date": "2019-07-22", "close": 0.170625, "volume": 341916.0}, {"date": "2019-07-23", "close": 0.18525, "volume": 752605.0}, {"date": "2019-07-24", "close": 0.170625, "volume": 559922.0}, {"date": "2019-07-25", "close": 0.170625, "volume": 266560.0}, {"date": "2019-07-26", "close": 0.170625, "volume": 277395.0}, {"date": "2019-07-29", "close": 0.160875, "volume": 136496.0}, {"date": "2019-07-30", "close": 0.18525, "volume": 309564.0}, {"date": "2019-07-31", "close": 0.18525, "volume": 359114.0}, {"date": "2019-08-05", "close": 0.1755, "volume": 1098768.0}, {"date": "2019-08-06", "close": 0.170625, "volume": 283217.0}, {"date": "2019-08-07", "close": 0.16575, "volume": 222339.0}, {"date": "2019-08-08", "close": 0.170625, "volume": 62656.0}, {"date": "2019-08-09", "close": 0.16575, "volume": 266390.0}, {"date": "2019-08-12", "close": 0.170625, "volume": 111603.0}, {"date": "2019-08-13", "close": 0.16575, "volume": 321635.0}, {"date": "2019-08-14", "close": 0.16575, "volume": 83014.0}, {"date": "2019-08-15", "close": 0.16575, "volume": 62678.0}, {"date": "2019-08-16", "close": 0.160875, "volume": 382546.0}, {"date": "2019-08-19", "close": 0.156, "volume": 75423.0}, {"date": "2019-08-20", "close": 0.156, "volume": 10551.0}, {"date": "2019-08-21", "close": 0.16575, "volume": 142231.0}, {"date": "2019-08-22", "close": 0.160875, "volume": 138353.0}, {"date": "2019-08-23", "close": 0.156, "volume": 86299.0}, {"date": "2019-08-26", "close": 0.156, "volume": 29427.0}, {"date": "2019-08-27", "close": 0.156, "volume": 162030.0}, {"date": "2019-08-28", "close": 0.151125, "volume": 167630.0}, {"date": "2019-08-29", "close": 0.151125, "volume": 221017.0}, {"date": "2019-08-30", "close": 0.16575, "volume": 244857.0}, {"date": "2019-09-02", "close": 0.160875, "volume": 148567.0}, {"date": "2019-09-03", "close": 0.160875, "volume": 184709.0}, {"date": "2019-09-04", "close": 0.1755, "volume": 833347.0}, {"date": "2019-09-05", "close": 0.190125, "volume": 614756.0}, {"date": "2019-09-06", "close": 0.20475, "volume": 1025310.0}, {"date": "2019-09-09", "close": 0.199875, "volume": 418630.0}, {"date": "2019-09-10", "close": 0.199875, "volume": 226558.0}, {"date": "2019-09-11", "close": 0.199875, "volume": 809953.0}, {"date": "2019-09-12", "close": 0.20475, "volume": 279986.0}, {"date": "2019-09-13", "close": 0.190125, "volume": 268262.0}, {"date": "2019-09-16", "close": 0.190125, "volume": 161722.0}, {"date": "2019-09-17", "close": 0.180375, "volume": 502565.0}, {"date": "2019-09-18", "close": 0.180375, "volume": 175188.0}, {"date": "2019-09-19", "close": 0.180375, "volume": 295484.0}, {"date": "2019-09-20", "close": 0.199875, "volume": 213107.0}, {"date": "2019-09-23", "close": 0.199875, "volume": 85318.0}, {"date": "2019-09-24", "close": 0.195, "volume": 179487.0}, {"date": "2019-09-25", "close": 0.20475, "volume": 153682.0}, {"date": "2019-09-26", "close": 0.199875, "volume": 88861.0}, {"date": "2019-09-27", "close": 0.201825, "volume": 90034.0}, {"date": "2019-09-30", "close": 0.22425, "volume": 583219.0}, {"date": "2019-10-01", "close": 0.22425, "volume": 1275130.0}, {"date": "2019-10-02", "close": 0.199875, "volume": 502843.0}, {"date": "2019-10-03", "close": 0.18525, "volume": 590825.0}, {"date": "2019-10-04", "close": 0.180375, "volume": 308899.0}, {"date": "2019-10-07", "close": 0.180375, "volume": 654518.0}, {"date": "2019-10-08", "close": 0.1755, "volume": 305496.0}, {"date": "2019-10-09", "close": 0.190125, "volume": 454766.0}, {"date": "2019-10-10", "close": 0.18525, "volume": 120743.0}, {"date": "2019-10-11", "close": 0.199875, "volume": 217933.0}, {"date": "2019-10-14", "close": 0.199875, "volume": 105554.0}, {"date": "2019-10-15", "close": 0.180375, "volume": 189237.0}, {"date": "2019-10-16", "close": 0.180375, "volume": 185388.0}, {"date": "2019-10-17", "close": 0.18525, "volume": 87179.0}, {"date": "2019-10-18", "close": 0.180375, "volume": 501830.0}, {"date": "2019-10-21", "close": 0.180375, "volume": 53669.0}, {"date": "2019-10-22", "close": 0.195, "volume": 462118.0}, {"date": "2019-10-23", "close": 0.195, "volume": 40476.0}, {"date": "2019-10-24", "close": 0.18525, "volume": 94345.0}, {"date": "2019-10-25", "close": 0.18525, "volume": 164246.0}, {"date": "2019-10-28", "close": 0.190125, "volume": 2682.0}, {"date": "2019-10-29", "close": 0.190125, "volume": 20513.0}, {"date": "2019-10-30", "close": 0.18525, "volume": 27133.0}, {"date": "2019-10-31", "close": 0.180375, "volume": 166831.0}, {"date": "2019-11-01", "close": 0.180375, "volume": 418433.0}, {"date": "2019-11-04", "close": 0.1755, "volume": 7701.0}, {"date": "2019-11-05", "close": 0.1755, "volume": 209192.0}, {"date": "2019-11-06", "close": 0.180375, "volume": 711839.0}, {"date": "2019-11-07", "close": 0.1755, "volume": 60465.0}, {"date": "2019-11-11", "close": 0.1755, "volume": 149535.0}, {"date": "2019-11-12", "close": 0.170625, "volume": 69897.0}, {"date": "2019-11-13", "close": 0.170625, "volume": 10256.0}, {"date": "2019-11-14", "close": 0.170625, "volume": 65909.0}, {"date": "2019-11-15", "close": 0.16575, "volume": 262537.0}, {"date": "2019-11-18", "close": 0.16575, "volume": 20770.0}, {"date": "2019-11-19", "close": 0.16575, "volume": 4693.0}, {"date": "2019-11-20", "close": 0.151125, "volume": 744719.0}, {"date": "2019-11-21", "close": 0.156, "volume": 44312.0}, {"date": "2019-11-22", "close": 0.156, "volume": 20487.0}, {"date": "2019-11-25", "close": 0.156, "volume": 176823.0}, {"date": "2019-11-26", "close": 0.156, "volume": 101657.0}, {"date": "2019-11-27", "close": 0.156, "volume": 49993.0}, {"date": "2019-11-28", "close": 0.160875, "volume": 118276.0}, {"date": "2019-11-29", "close": 0.156, "volume": 124443.0}, {"date": "2019-12-02", "close": 0.16575, "volume": 31933.0}, {"date": "2019-12-03", "close": 0.151125, "volume": 531360.0}, {"date": "2019-12-04", "close": 0.151125, "volume": 58773.0}, {"date": "2019-12-05", "close": 0.14625, "volume": 79129.0}, {"date": "2019-12-09", "close": 0.14625, "volume": 142176.0}, {"date": "2019-12-10", "close": 0.14625, "volume": 107631.0}, {"date": "2019-12-11", "close": 0.151125, "volume": 203808.0}, {"date": "2019-12-12", "close": 0.14625, "volume": 107566.0}, {"date": "2019-12-13", "close": 0.14625, "volume": 79527.0}, {"date": "2019-12-16", "close": 0.14625, "volume": 480314.0}, {"date": "2019-12-18", "close": 0.141375, "volume": 253961.0}, {"date": "2019-12-19", "close": 0.131625, "volume": 224074.0}, {"date": "2019-12-20", "close": 0.1365, "volume": 164753.0}, {"date": "2019-12-23", "close": 0.131625, "volume": 192753.0}, {"date": "2019-12-24", "close": 0.12675, "volume": 277452.0}, {"date": "2019-12-27", "close": 0.1287, "volume": 82445.0}, {"date": "2019-12-30", "close": 0.141375, "volume": 278106.0}, {"date": "2019-12-31", "close": 0.12675, "volume": 565085.0}, {"date": "2020-01-02", "close": 0.1365, "volume": 55557.0}, {"date": "2020-01-03", "close": 0.131625, "volume": 3799.0}, {"date": "2020-01-07", "close": 0.131625, "volume": 30974.0}, {"date": "2020-01-08", "close": 0.131625, "volume": 44630.0}, {"date": "2020-01-09", "close": 0.131625, "volume": 47483.0}, {"date": "2020-01-10", "close": 0.131625, "volume": 18205.0}, {"date": "2020-01-13", "close": 0.1365, "volume": 863103.0}, {"date": "2020-01-14", "close": 0.180375, "volume": 1673677.0}, {"date": "2020-01-15", "close": 0.18525, "volume": 3632047.0}, {"date": "2020-01-16", "close": 0.1755, "volume": 523059.0}, {"date": "2020-01-17", "close": 0.190125, "volume": 731373.0}, {"date": "2020-01-20", "close": 0.22425, "volume": 3082769.0}, {"date": "2020-01-21", "close": 0.195, "volume": 1553809.0}, {"date": "2020-01-22", "close": 0.199875, "volume": 594853.0}, {"date": "2020-01-23", "close": 0.199875, "volume": 514669.0}, {"date": "2020-01-24", "close": 0.199875, "volume": 269808.0}, {"date": "2020-01-28", "close": 0.195, "volume": 1100086.0}, {"date": "2020-01-29", "close": 0.18525, "volume": 273547.0}, {"date": "2020-01-30", "close": 0.199875, "volume": 106391.0}, {"date": "2020-01-31", "close": 0.195, "volume": 276237.0}, {"date": "2020-02-03", "close": 0.18525, "volume": 62202.0}, {"date": "2020-02-04", "close": 0.199875, "volume": 555025.0}, {"date": "2020-02-05", "close": 0.229125, "volume": 1011162.0}, {"date": "2020-02-06", "close": 0.219375, "volume": 457679.0}, {"date": "2020-02-07", "close": 0.2145, "volume": 238454.0}, {"date": "2020-02-10", "close": 0.22425, "volume": 216784.0}, {"date": "2020-02-11", "close": 0.22425, "volume": 366063.0}, {"date": "2020-02-12", "close": 0.195, "volume": 494923.0}, {"date": "2020-02-13", "close": 0.22425, "volume": 2409239.0}, {"date": "2020-02-14", "close": 0.234, "volume": 156885.0}, {"date": "2020-02-17", "close": 0.221325, "volume": 530716.0}, {"date": "2020-02-18", "close": 0.22425, "volume": 580324.0}, {"date": "2020-02-19", "close": 0.24375, "volume": 458816.0}, {"date": "2020-02-20", "close": 0.268125, "volume": 1063402.0}, {"date": "2020-02-21", "close": 0.312, "volume": 1192337.0}, {"date": "2020-02-24", "close": 0.2535, "volume": 1716221.0}, {"date": "2020-02-25", "close": 0.258375, "volume": 811655.0}, {"date": "2020-02-26", "close": 0.258375, "volume": 531135.0}, {"date": "2020-02-27", "close": 0.2535, "volume": 713735.0}, {"date": "2020-02-28", "close": 0.238875, "volume": 695644.0}, {"date": "2020-03-02", "close": 0.219375, "volume": 692111.0}, {"date": "2020-03-03", "close": 0.234, "volume": 351652.0}, {"date": "2020-03-04", "close": 0.234, "volume": 323625.0}, {"date": "2020-03-05", "close": 0.2535, "volume": 320721.0}, {"date": "2020-03-06", "close": 0.234, "volume": 116135.0}, {"date": "2020-03-09", "close": 0.24375, "volume": 800741.0}, {"date": "2020-03-12", "close": 0.229125, "volume": 574965.0}, {"date": "2020-03-13", "close": 0.195, "volume": 1301399.0}, {"date": "2020-03-16", "close": 0.180375, "volume": 328412.0}, {"date": "2020-03-17", "close": 0.180375, "volume": 151325.0}, {"date": "2020-03-18", "close": 0.180375, "volume": 481233.0}, {"date": "2020-03-19", "close": 0.160875, "volume": 311423.0}, {"date": "2020-03-20", "close": 0.180375, "volume": 408245.0}, {"date": "2020-03-23", "close": 0.16575, "volume": 507690.0}, {"date": "2020-03-24", "close": 0.131625, "volume": 1523432.0}, {"date": "2020-03-25", "close": 0.156, "volume": 690463.0}, {"date": "2020-03-26", "close": 0.151125, "volume": 516778.0}, {"date": "2020-03-27", "close": 0.141375, "volume": 685573.0}, {"date": "2020-04-03", "close": 0.151125, "volume": 741801.0}, {"date": "2020-04-06", "close": 0.151125, "volume": 431423.0}, {"date": "2020-04-07", "close": 0.151125, "volume": 498972.0}, {"date": "2020-04-08", "close": 0.156, "volume": 554271.0}, {"date": "2020-04-09", "close": 0.156, "volume": 223944.0}, {"date": "2020-04-14", "close": 0.170625, "volume": 117800.0}, {"date": "2020-04-15", "close": 0.156, "volume": 171809.0}, {"date": "2020-04-16", "close": 0.160875, "volume": 370392.0}, {"date": "2020-04-17", "close": 0.14625, "volume": 338223.0}, {"date": "2020-04-20", "close": 0.141375, "volume": 416905.0}, {"date": "2020-04-21", "close": 0.141375, "volume": 290099.0}, {"date": "2020-04-22", "close": 0.160875, "volume": 375645.0}, {"date": "2020-04-23", "close": 0.141375, "volume": 160473.0}, {"date": "2020-04-24", "close": 0.1365, "volume": 408774.0}, {"date": "2020-04-27", "close": 0.14625, "volume": 160301.0}, {"date": "2020-04-28", "close": 0.151125, "volume": 507873.0}, {"date": "2020-04-29", "close": 0.151125, "volume": 476616.0}, {"date": "2020-04-30", "close": 0.141375, "volume": 429772.0}, {"date": "2020-05-01", "close": 0.141375, "volume": 178026.0}, {"date": "2020-05-04", "close": 0.14625, "volume": 105374.0}, {"date": "2020-05-05", "close": 0.14625, "volume": 121686.0}, {"date": "2020-05-06", "close": 0.14625, "volume": 78357.0}, {"date": "2020-05-07", "close": 0.14625, "volume": 35990.0}, {"date": "2020-05-08", "close": 0.151125, "volume": 304236.0}, {"date": "2020-05-11", "close": 0.151125, "volume": 81748.0}, {"date": "2020-05-12", "close": 0.151125, "volume": 7397.0}, {"date": "2020-05-13", "close": 0.141375, "volume": 450048.0}, {"date": "2020-05-14", "close": 0.141375, "volume": 536761.0}, {"date": "2020-05-15", "close": 0.141375, "volume": 58930.0}, {"date": "2020-05-18", "close": 0.1365, "volume": 330324.0}, {"date": "2020-05-19", "close": 0.14625, "volume": 181817.0}, {"date": "2020-05-20", "close": 0.141375, "volume": 44197.0}, {"date": "2020-05-21", "close": 0.14625, "volume": 65640.0}, {"date": "2020-05-22", "close": 0.141375, "volume": 417055.0}, {"date": "2020-05-25", "close": 0.141375, "volume": 40387.0}, {"date": "2020-05-26", "close": 0.141375, "volume": 209746.0}, {"date": "2020-05-27", "close": 0.14625, "volume": 101538.0}, {"date": "2020-05-28", "close": 0.14625, "volume": 300068.0}, {"date": "2020-05-29", "close": 0.141375, "volume": 491527.0}, {"date": "2020-06-01", "close": 0.14625, "volume": 111014.0}, {"date": "2020-06-02", "close": 0.151125, "volume": 401785.0}, {"date": "2020-06-03", "close": 0.180375, "volume": 729795.0}, {"date": "2020-06-04", "close": 0.16575, "volume": 502566.0}, {"date": "2020-06-05", "close": 0.1755, "volume": 459025.0}, {"date": "2020-06-09", "close": 0.170625, "volume": 819508.0}, {"date": "2020-06-10", "close": 0.16575, "volume": 485113.0}, {"date": "2020-06-11", "close": 0.16575, "volume": 120137.0}, {"date": "2020-06-12", "close": 0.151125, "volume": 829223.0}, {"date": "2020-06-15", "close": 0.141375, "volume": 757747.0}, {"date": "2020-06-16", "close": 0.151125, "volume": 195975.0}, {"date": "2020-06-17", "close": 0.160875, "volume": 43332.0}, {"date": "2020-06-18", "close": 0.151125, "volume": 164636.0}, {"date": "2020-06-23", "close": 0.14625, "volume": 695230.0}, {"date": "2020-06-24", "close": 0.151125, "volume": 285289.0}, {"date": "2020-06-25", "close": 0.14625, "volume": 216641.0}, {"date": "2020-06-26", "close": 0.14625, "volume": 489029.0}, {"date": "2020-06-29", "close": 0.141375, "volume": 593463.0}, {"date": "2020-06-30", "close": 0.14625, "volume": 54359.0}, {"date": "2020-07-01", "close": 0.141375, "volume": 224916.0}, {"date": "2020-07-02", "close": 0.14625, "volume": 239042.0}, {"date": "2020-07-03", "close": 0.151125, "volume": 56473.0}, {"date": "2020-07-06", "close": 0.151125, "volume": 133191.0}, {"date": "2020-07-07", "close": 0.151125, "volume": 117188.0}, {"date": "2020-07-08", "close": 0.151125, "volume": 51282.0}, {"date": "2020-07-09", "close": 0.14625, "volume": 220588.0}, {"date": "2020-07-10", "close": 0.14625, "volume": 120370.0}, {"date": "2020-07-13", "close": 0.14625, "volume": 166154.0}, {"date": "2020-07-14", "close": 0.1365, "volume": 949071.0}, {"date": "2020-07-15", "close": 0.141375, "volume": 173769.0}, {"date": "2020-07-16", "close": 0.1365, "volume": 74450.0}, {"date": "2020-07-17", "close": 0.1365, "volume": 74495.0}, {"date": "2020-07-21", "close": 0.141375, "volume": 85154.0}, {"date": "2020-07-22", "close": 0.1365, "volume": 169611.0}, {"date": "2020-07-23", "close": 0.1365, "volume": 393774.0}, {"date": "2020-07-24", "close": 0.1365, "volume": 827292.0}, {"date": "2020-07-27", "close": 0.1365, "volume": 297291.0}, {"date": "2020-07-28", "close": 0.14625, "volume": 410792.0}, {"date": "2020-07-29", "close": 0.141375, "volume": 127706.0}, {"date": "2020-07-30", "close": 0.1365, "volume": 190170.0}, {"date": "2020-07-31", "close": 0.151125, "volume": 60474.0}, {"date": "2020-08-03", "close": 0.141375, "volume": 35196.0}, {"date": "2020-08-04", "close": 0.141375, "volume": 92332.0}, {"date": "2020-08-05", "close": 0.14625, "volume": 37179.0}, {"date": "2020-08-06", "close": 0.14625, "volume": 394214.0}, {"date": "2020-08-07", "close": 0.156, "volume": 489605.0}, {"date": "2020-08-10", "close": 0.151125, "volume": 397006.0}, {"date": "2020-08-11", "close": 0.151125, "volume": 260902.0}, {"date": "2020-08-12", "close": 0.14625, "volume": 301070.0}, {"date": "2020-08-13", "close": 0.14625, "volume": 277882.0}, {"date": "2020-08-14", "close": 0.151125, "volume": 466649.0}, {"date": "2020-08-17", "close": 0.151125, "volume": 198486.0}, {"date": "2020-08-18", "close": 0.156, "volume": 388139.0}, {"date": "2020-08-19", "close": 0.151125, "volume": 153805.0}, {"date": "2020-08-20", "close": 0.151125, "volume": 502203.0}, {"date": "2020-08-21", "close": 0.151125, "volume": 175518.0}, {"date": "2020-08-24", "close": 0.14625, "volume": 390365.0}, {"date": "2020-08-25", "close": 0.14625, "volume": 84573.0}, {"date": "2020-08-26", "close": 0.151125, "volume": 172336.0}, {"date": "2020-08-27", "close": 0.151125, "volume": 49873.0}, {"date": "2020-08-28", "close": 0.14625, "volume": 150375.0}, {"date": "2020-08-31", "close": 0.151125, "volume": 151145.0}, {"date": "2020-09-01", "close": 0.14625, "volume": 177155.0}, {"date": "2020-09-02", "close": 0.14625, "volume": 64615.0}, {"date": "2020-09-03", "close": 0.14625, "volume": 188513.0}, {"date": "2020-09-04", "close": 0.1365, "volume": 1429732.0}, {"date": "2020-09-07", "close": 0.1365, "volume": 261772.0}, {"date": "2020-09-08", "close": 0.1365, "volume": 247207.0}, {"date": "2020-09-09", "close": 0.131625, "volume": 155523.0}, {"date": "2020-09-10", "close": 0.141375, "volume": 322713.0}, {"date": "2020-09-11", "close": 0.1365, "volume": 179256.0}, {"date": "2020-09-14", "close": 0.1365, "volume": 45035.0}, {"date": "2020-09-15", "close": 0.1365, "volume": 211202.0}, {"date": "2020-09-16", "close": 0.141375, "volume": 245756.0}, {"date": "2020-09-17", "close": 0.141375, "volume": 128534.0}, {"date": "2020-09-18", "close": 0.156, "volume": 1660406.0}, {"date": "2020-09-21", "close": 0.156, "volume": 830586.0}, {"date": "2020-09-22", "close": 0.14625, "volume": 561713.0}, {"date": "2020-09-23", "close": 0.14625, "volume": 287053.0}, {"date": "2020-09-24", "close": 0.141375, "volume": 483051.0}, {"date": "2020-09-25", "close": 0.141375, "volume": 335424.0}, {"date": "2020-09-28", "close": 0.14625, "volume": 236397.0}, {"date": "2020-09-29", "close": 0.14625, "volume": 148867.0}, {"date": "2020-09-30", "close": 0.151125, "volume": 39804.0}, {"date": "2020-10-01", "close": 0.14625, "volume": 128872.0}, {"date": "2020-10-02", "close": 0.14625, "volume": 176263.0}, {"date": "2020-10-05", "close": 0.143325, "volume": 24000.0}, {"date": "2020-10-06", "close": 0.143325, "volume": 17231.0}, {"date": "2020-10-07", "close": 0.14625, "volume": 433577.0}, {"date": "2020-10-12", "close": 0.141375, "volume": 726371.0}, {"date": "2020-10-13", "close": 0.14625, "volume": 106471.0}, {"date": "2020-10-14", "close": 0.141375, "volume": 52410.0}, {"date": "2020-10-15", "close": 0.14625, "volume": 200179.0}, {"date": "2020-10-16", "close": 0.14625, "volume": 79139.0}, {"date": "2020-10-19", "close": 0.1365, "volume": 685094.0}, {"date": "2020-10-20", "close": 0.131625, "volume": 1693625.0}, {"date": "2020-10-21", "close": 0.131625, "volume": 841884.0}, {"date": "2020-10-22", "close": 0.131625, "volume": 440927.0}, {"date": "2020-10-23", "close": 0.131625, "volume": 38571.0}, {"date": "2020-10-26", "close": 0.12675, "volume": 564822.0}, {"date": "2020-10-27", "close": 0.12675, "volume": 1683849.0}, {"date": "2020-10-28", "close": 0.121875, "volume": 495306.0}, {"date": "2020-10-29", "close": 0.121875, "volume": 203499.0}, {"date": "2020-10-30", "close": 0.121875, "volume": 686204.0}, {"date": "2020-11-02", "close": 0.10725, "volume": 498092.0}, {"date": "2020-11-03", "close": 0.117, "volume": 169792.0}, {"date": "2020-11-04", "close": 0.117, "volume": 681179.0}, {"date": "2020-11-05", "close": 0.117, "volume": 284452.0}, {"date": "2020-11-06", "close": 0.117, "volume": 472308.0}, {"date": "2020-11-09", "close": 0.121875, "volume": 85876.0}, {"date": "2020-11-10", "close": 0.12675, "volume": 776838.0}, {"date": "2020-11-12", "close": 0.121875, "volume": 494719.0}, {"date": "2020-11-13", "close": 0.121875, "volume": 4103.0}, {"date": "2020-11-16", "close": 0.121875, "volume": 21538.0}, {"date": "2020-11-17", "close": 0.156, "volume": 8847240.0}, {"date": "2020-11-18", "close": 0.1755, "volume": 7409799.0}, {"date": "2020-11-19", "close": 0.2535, "volume": 17762096.0}, {"date": "2020-11-20", "close": 0.238875, "volume": 4615039.0}, {"date": "2020-11-23", "close": 0.312, "volume": 7944826.0}, {"date": "2020-11-24", "close": 0.26325, "volume": 11392498.0}, {"date": "2020-11-25", "close": 0.268125, "volume": 5821063.0}, {"date": "2020-11-26", "close": 0.287625, "volume": 2970899.0}, {"date": "2020-11-27", "close": 0.355875, "volume": 5795671.0}, {"date": "2020-11-30", "close": 0.316875, "volume": 3158064.0}, {"date": "2020-12-01", "close": 0.312, "volume": 2360248.0}, {"date": "2020-12-02", "close": 0.3315, "volume": 1938806.0}, {"date": "2020-12-03", "close": 0.351, "volume": 3853468.0}, {"date": "2020-12-04", "close": 0.336375, "volume": 1461061.0}, {"date": "2020-12-07", "close": 0.39, "volume": 5676544.0}, {"date": "2020-12-08", "close": 0.3705, "volume": 2537998.0}, {"date": "2020-12-09", "close": 0.34125, "volume": 4754861.0}, {"date": "2020-12-10", "close": 0.3315, "volume": 1376988.0}, {"date": "2020-12-11", "close": 0.355875, "volume": 2523663.0}, {"date": "2020-12-14", "close": 0.336375, "volume": 812604.0}, {"date": "2020-12-15", "close": 0.32175, "volume": 1666212.0}, {"date": "2020-12-16", "close": 0.30225, "volume": 2245280.0}, {"date": "2020-12-17", "close": 0.2925, "volume": 632048.0}, {"date": "2020-12-18", "close": 0.32175, "volume": 1751425.0}, {"date": "2020-12-21", "close": 0.30225, "volume": 3327221.0}, {"date": "2020-12-22", "close": 0.316875, "volume": 1289421.0}, {"date": "2020-12-23", "close": 0.34125, "volume": 1735929.0}, {"date": "2020-12-24", "close": 0.34125, "volume": 597131.0}, {"date": "2020-12-29", "close": 0.351, "volume": 2374670.0}, {"date": "2020-12-30", "close": 0.351, "volume": 540638.0}, {"date": "2020-12-31", "close": 0.375375, "volume": 2585949.0}, {"date": "2021-01-04", "close": 0.36075, "volume": 1600090.0}, {"date": "2021-01-05", "close": 0.385125, "volume": 2362047.0}, {"date": "2021-01-06", "close": 0.4095, "volume": 4868321.0}, {"date": "2021-01-07", "close": 0.404625, "volume": 2263074.0}, {"date": "2021-01-08", "close": 0.394875, "volume": 895513.0}, {"date": "2021-01-11", "close": 0.38025, "volume": 1446336.0}, {"date": "2021-01-12", "close": 0.36075, "volume": 1916431.0}, {"date": "2021-01-13", "close": 0.3705, "volume": 1001327.0}, {"date": "2021-01-14", "close": 0.39, "volume": 4615026.0}, {"date": "2021-01-15", "close": 0.394875, "volume": 2816804.0}, {"date": "2021-01-18", "close": 0.468, "volume": 6630253.0}, {"date": "2021-01-19", "close": 0.511875, "volume": 11075832.0}, {"date": "2021-01-20", "close": 0.5265, "volume": 4468897.0}, {"date": "2021-01-21", "close": 0.502125, "volume": 2039792.0}, {"date": "2021-01-27", "close": 0.624, "volume": 8346331.0}, {"date": "2021-01-28", "close": 0.560625, "volume": 5886764.0}, {"date": "2021-01-29", "close": 0.511875, "volume": 3872942.0}, {"date": "2021-02-01", "close": 0.4875, "volume": 4855768.0}, {"date": "2021-02-02", "close": 0.4875, "volume": 3308077.0}, {"date": "2021-02-03", "close": 0.4875, "volume": 2181575.0}, {"date": "2021-02-04", "close": 0.492375, "volume": 783093.0}, {"date": "2021-02-05", "close": 0.49725, "volume": 1617674.0}, {"date": "2021-02-08", "close": 0.5265, "volume": 1603893.0}, {"date": "2021-02-09", "close": 0.541125, "volume": 1529538.0}, {"date": "2021-02-10", "close": 0.531375, "volume": 1365802.0}, {"date": "2021-02-11", "close": 0.49725, "volume": 1120986.0}, {"date": "2021-02-12", "close": 0.502125, "volume": 394632.0}, {"date": "2021-02-15", "close": 0.507, "volume": 1135415.0}, {"date": "2021-02-16", "close": 0.4875, "volume": 1187535.0}, {"date": "2021-02-17", "close": 0.482625, "volume": 1620938.0}, {"date": "2021-02-18", "close": 0.4485, "volume": 2127128.0}, {"date": "2021-02-19", "close": 0.433875, "volume": 1329415.0}, {"date": "2021-02-22", "close": 0.472875, "volume": 1268944.0}, {"date": "2021-02-23", "close": 0.45825, "volume": 913714.0}, {"date": "2021-02-24", "close": 0.43875, "volume": 757765.0}, {"date": "2021-02-25", "close": 0.47775, "volume": 1087065.0}, {"date": "2021-02-26", "close": 0.468, "volume": 2264481.0}, {"date": "2021-03-01", "close": 0.45825, "volume": 854712.0}, {"date": "2021-03-02", "close": 0.463125, "volume": 2035567.0}, {"date": "2021-03-03", "close": 0.453375, "volume": 807202.0}, {"date": "2021-03-04", "close": 0.43875, "volume": 1125437.0}, {"date": "2021-03-05", "close": 0.424125, "volume": 1752489.0}, {"date": "2021-03-08", "close": 0.41925, "volume": 1093129.0}, {"date": "2021-03-09", "close": 0.424125, "volume": 1184872.0}, {"date": "2021-03-10", "close": 0.424125, "volume": 1183246.0}, {"date": "2021-03-11", "close": 0.433875, "volume": 863110.0}, {"date": "2021-03-12", "close": 0.472875, "volume": 2380458.0}, {"date": "2021-03-15", "close": 0.47775, "volume": 720355.0}, {"date": "2021-03-16", "close": 0.482625, "volume": 1378814.0}, {"date": "2021-03-17", "close": 0.472875, "volume": 851817.0}, {"date": "2021-03-18", "close": 0.45825, "volume": 365862.0}, {"date": "2021-03-22", "close": 0.51675, "volume": 4718354.0}, {"date": "2021-03-23", "close": 0.507, "volume": 1392538.0}, {"date": "2021-03-24", "close": 0.5265, "volume": 3098226.0}, {"date": "2021-03-25", "close": 0.51675, "volume": 1477128.0}, {"date": "2021-03-26", "close": 0.502125, "volume": 1154538.0}, {"date": "2021-03-29", "close": 0.53625, "volume": 1459375.0}, {"date": "2021-03-30", "close": 0.5655, "volume": 1848008.0}, {"date": "2021-03-31", "close": 0.6045, "volume": 2666312.0}, {"date": "2021-04-01", "close": 0.609375, "volume": 844435.0}, {"date": "2021-04-06", "close": 0.61425, "volume": 1975638.0}, {"date": "2021-04-07", "close": 0.619125, "volume": 832325.0}, {"date": "2021-04-08", "close": 0.609375, "volume": 727221.0}, {"date": "2021-04-09", "close": 0.599625, "volume": 1032598.0}, {"date": "2021-04-12", "close": 0.59475, "volume": 2065254.0}, {"date": "2021-04-13", "close": 0.585, "volume": 505214.0}, {"date": "2021-04-14", "close": 0.67275, "volume": 2208359.0}, {"date": "2021-04-15", "close": 0.71175, "volume": 4207413.0}, {"date": "2021-04-16", "close": 0.775125, "volume": 4593924.0}, {"date": "2021-04-19", "close": 0.77025, "volume": 1408818.0}, {"date": "2021-04-20", "close": 0.82875, "volume": 2641695.0}, {"date": "2021-04-21", "close": 0.765375, "volume": 2322058.0}, {"date": "2021-04-22", "close": 0.77025, "volume": 1621065.0}, {"date": "2021-04-23", "close": 0.7605, "volume": 1709888.0}, {"date": "2021-04-26", "close": 0.78, "volume": 821467.0}, {"date": "2021-04-27", "close": 0.833625, "volume": 1204397.0}, {"date": "2021-04-28", "close": 0.80925, "volume": 833835.0}, {"date": "2021-04-29", "close": 0.80925, "volume": 653235.0}, {"date": "2021-04-30", "close": 0.78975, "volume": 892642.0}, {"date": "2021-05-03", "close": 0.7605, "volume": 1667044.0}, {"date": "2021-05-04", "close": 0.75075, "volume": 975657.0}, {"date": "2021-05-05", "close": 0.726375, "volume": 727736.0}, {"date": "2021-05-06", "close": 0.71175, "volume": 976984.0}, {"date": "2021-05-07", "close": 0.702, "volume": 893061.0}, {"date": "2021-05-10", "close": 0.736125, "volume": 948478.0}, {"date": "2021-05-11", "close": 0.69225, "volume": 960326.0}, {"date": "2021-05-12", "close": 0.69225, "volume": 1465627.0}, {"date": "2021-05-13", "close": 0.67275, "volume": 723315.0}, {"date": "2021-05-14", "close": 0.677625, "volume": 741558.0}, {"date": "2021-05-17", "close": 0.61425, "volume": 2078035.0}, {"date": "2021-05-18", "close": 0.619125, "volume": 1056587.0}, {"date": "2021-05-19", "close": 0.624, "volume": 791470.0}, {"date": "2021-05-20", "close": 0.6045, "volume": 957528.0}, {"date": "2021-05-21", "close": 0.658125, "volume": 1544705.0}, {"date": "2021-05-24", "close": 0.628875, "volume": 832285.0}, {"date": "2021-05-25", "close": 0.619125, "volume": 607312.0}, {"date": "2021-05-26", "close": 0.6435, "volume": 851332.0}, {"date": "2021-05-27", "close": 0.63375, "volume": 1404583.0}, {"date": "2021-05-28", "close": 0.648375, "volume": 2380576.0}, {"date": "2021-05-31", "close": 0.6435, "volume": 1262775.0}, {"date": "2021-06-01", "close": 0.628875, "volume": 784636.0}, {"date": "2021-06-02", "close": 0.648375, "volume": 956096.0}, {"date": "2021-06-03", "close": 0.687375, "volume": 967819.0}, {"date": "2021-06-04", "close": 0.702, "volume": 1162535.0}, {"date": "2021-06-07", "close": 0.71175, "volume": 523717.0}, {"date": "2021-06-08", "close": 0.697125, "volume": 685868.0}, {"date": "2021-06-09", "close": 0.71175, "volume": 441418.0}, {"date": "2021-06-10", "close": 0.75075, "volume": 1055560.0}, {"date": "2021-06-11", "close": 0.775125, "volume": 936802.0}, {"date": "2021-06-15", "close": 0.755625, "volume": 1385939.0}, {"date": "2021-06-16", "close": 0.755625, "volume": 695474.0}, {"date": "2021-06-17", "close": 0.706875, "volume": 904344.0}, {"date": "2021-06-18", "close": 0.71175, "volume": 677408.0}, {"date": "2021-06-21", "close": 0.69225, "volume": 397775.0}, {"date": "2021-06-22", "close": 0.702, "volume": 364969.0}, {"date": "2021-06-23", "close": 0.71175, "volume": 197972.0}, {"date": "2021-06-24", "close": 0.7605, "volume": 878265.0}, {"date": "2021-06-25", "close": 0.7995, "volume": 1537680.0}, {"date": "2021-06-28", "close": 0.82875, "volume": 1571512.0}, {"date": "2021-06-29", "close": 0.80925, "volume": 849615.0}, {"date": "2021-06-30", "close": 0.897, "volume": 2464577.0}, {"date": "2021-07-01", "close": 0.88725, "volume": 2803055.0}, {"date": "2021-07-02", "close": 0.892125, "volume": 1379274.0}, {"date": "2021-07-05", "close": 0.94575, "volume": 2210662.0}, {"date": "2021-07-06", "close": 0.911625, "volume": 2134376.0}, {"date": "2021-07-07", "close": 0.911625, "volume": 1004587.0}, {"date": "2021-07-08", "close": 0.975, "volume": 1662939.0}, {"date": "2021-07-09", "close": 0.94575, "volume": 1516485.0}, {"date": "2021-07-12", "close": 1.014, "volume": 2323327.0}, {"date": "2021-07-13", "close": 0.98475, "volume": 1584726.0}, {"date": "2021-07-14", "close": 1.053, "volume": 1930233.0}, {"date": "2021-07-15", "close": 0.999375, "volume": 1850034.0}, {"date": "2021-07-16", "close": 0.975, "volume": 1930582.0}, {"date": "2021-07-19", "close": 0.960375, "volume": 1049901.0}, {"date": "2021-07-20", "close": 0.936, "volume": 984629.0}, {"date": "2021-07-21", "close": 0.94575, "volume": 982763.0}, {"date": "2021-07-22", "close": 1.0335, "volume": 1801476.0}, {"date": "2021-07-23", "close": 1.00425, "volume": 1159216.0}, {"date": "2021-07-26", "close": 1.00425, "volume": 1187717.0}, {"date": "2021-07-27", "close": 0.970125, "volume": 849056.0}, {"date": "2021-07-28", "close": 0.979875, "volume": 985749.0}, {"date": "2021-07-29", "close": 0.989625, "volume": 888351.0}, {"date": "2021-07-30", "close": 1.014, "volume": 2044061.0}, {"date": "2021-08-02", "close": 1.018875, "volume": 2032904.0}, {"date": "2021-08-03", "close": 1.16025, "volume": 4488064.0}, {"date": "2021-08-04", "close": 1.1895, "volume": 3164542.0}, {"date": "2021-08-05", "close": 1.17, "volume": 2374792.0}, {"date": "2021-08-06", "close": 1.27725, "volume": 4253184.0}, {"date": "2021-08-09", "close": 1.21875, "volume": 2429483.0}, {"date": "2021-08-10", "close": 1.25775, "volume": 2124844.0}, {"date": "2021-08-11", "close": 1.248, "volume": 3821754.0}, {"date": "2021-08-13", "close": 1.17975, "volume": 5305812.0}, {"date": "2021-08-16", "close": 1.131, "volume": 2914695.0}, {"date": "2021-08-17", "close": 1.126125, "volume": 2876453.0}, {"date": "2021-08-18", "close": 1.057875, "volume": 3774253.0}, {"date": "2021-08-19", "close": 1.057875, "volume": 2414322.0}, {"date": "2021-08-20", "close": 0.970125, "volume": 4211950.0}, {"date": "2021-08-23", "close": 1.0335, "volume": 2492166.0}, {"date": "2021-08-24", "close": 0.98475, "volume": 3265504.0}, {"date": "2021-08-25", "close": 1.038375, "volume": 1820178.0}, {"date": "2021-08-26", "close": 1.00425, "volume": 1811834.0}, {"date": "2021-08-27", "close": 0.975, "volume": 1713011.0}, {"date": "2021-08-30", "close": 1.048125, "volume": 1331263.0}, {"date": "2021-08-31", "close": 1.0335, "volume": 1662956.0}, {"date": "2021-09-01", "close": 0.989625, "volume": 2317144.0}, {"date": "2021-09-02", "close": 1.00425, "volume": 794438.0}, {"date": "2021-09-03", "close": 1.06275, "volume": 3266520.0}, {"date": "2021-09-06", "close": 1.028625, "volume": 1734612.0}, {"date": "2021-09-07", "close": 1.028625, "volume": 959653.0}, {"date": "2021-09-08", "close": 0.999375, "volume": 698479.0}, {"date": "2021-09-09", "close": 0.96525, "volume": 2643699.0}, {"date": "2021-09-10", "close": 1.02375, "volume": 1911772.0}, {"date": "2021-09-13", "close": 1.02375, "volume": 1346627.0}, {"date": "2021-09-14", "close": 1.053, "volume": 1127018.0}, {"date": "2021-09-15", "close": 1.12125, "volume": 3486116.0}, {"date": "2021-09-16", "close": 1.053, "volume": 2657796.0}, {"date": "2021-09-17", "close": 1.02375, "volume": 2244025.0}, {"date": "2021-09-20", "close": 0.970125, "volume": 3738088.0}, {"date": "2021-09-21", "close": 0.94575, "volume": 2817461.0}, {"date": "2021-09-22", "close": 0.936, "volume": 2222681.0}, {"date": "2021-09-23", "close": 0.96525, "volume": 1521293.0}, {"date": "2021-09-24", "close": 0.975, "volume": 1268371.0}, {"date": "2021-09-27", "close": 0.9555, "volume": 1423775.0}, {"date": "2021-09-28", "close": 0.92625, "volume": 1249553.0}, {"date": "2021-09-29", "close": 0.94575, "volume": 1537505.0}, {"date": "2021-09-30", "close": 0.98475, "volume": 1670067.0}, {"date": "2021-10-01", "close": 0.950625, "volume": 763802.0}, {"date": "2021-10-04", "close": 0.950625, "volume": 943376.0}, {"date": "2021-10-05", "close": 0.90675, "volume": 2988134.0}, {"date": "2021-10-06", "close": 0.897, "volume": 2601754.0}, {"date": "2021-10-07", "close": 0.921375, "volume": 1906602.0}, {"date": "2021-10-08", "close": 0.921375, "volume": 859633.0}, {"date": "2021-10-11", "close": 1.018875, "volume": 3663695.0}, {"date": "2021-10-12", "close": 1.018875, "volume": 1479435.0}, {"date": "2021-10-13", "close": 1.02375, "volume": 1078810.0}, {"date": "2021-10-14", "close": 1.02375, "volume": 2608816.0}, {"date": "2021-10-15", "close": 1.014, "volume": 2642136.0}, {"date": "2021-10-18", "close": 1.0725, "volume": 2816773.0}, {"date": "2021-10-19", "close": 1.14075, "volume": 4104271.0}, {"date": "2021-10-20", "close": 1.145625, "volume": 2671583.0}, {"date": "2021-10-21", "close": 1.077375, "volume": 2708211.0}, {"date": "2021-10-22", "close": 1.096875, "volume": 2772412.0}, {"date": "2021-10-25", "close": 1.223625, "volume": 6981962.0}, {"date": "2021-10-26", "close": 1.27725, "volume": 4767214.0}, {"date": "2021-10-27", "close": 1.223625, "volume": 2985995.0}, {"date": "2021-10-28", "close": 1.2285, "volume": 1771812.0}, {"date": "2021-10-29", "close": 1.2285, "volume": 2583971.0}, {"date": "2021-11-01", "close": 1.41375, "volume": 6907814.0}, {"date": "2021-11-02", "close": 1.482, "volume": 6307119.0}, {"date": "2021-11-03", "close": 1.574625, "volume": 3450754.0}, {"date": "2021-11-04", "close": 1.545375, "volume": 2137847.0}, {"date": "2021-11-05", "close": 1.633125, "volume": 2661130.0}, {"date": "2021-11-08", "close": 1.594125, "volume": 2768846.0}, {"date": "2021-11-09", "close": 1.623375, "volume": 1264666.0}, {"date": "2021-11-10", "close": 1.525875, "volume": 2309288.0}, {"date": "2021-11-11", "close": 1.521, "volume": 2431307.0}, {"date": "2021-11-12", "close": 1.56, "volume": 1561690.0}, {"date": "2021-11-15", "close": 1.56, "volume": 2010913.0}, {"date": "2021-11-16", "close": 1.56, "volume": 1969297.0}, {"date": "2021-11-17", "close": 1.56, "volume": 2601748.0}, {"date": "2021-11-18", "close": 1.525875, "volume": 1173307.0}, {"date": "2021-11-19", "close": 1.457625, "volume": 1759404.0}, {"date": "2021-11-22", "close": 1.51125, "volume": 1492284.0}, {"date": "2021-11-23", "close": 1.49175, "volume": 691637.0}, {"date": "2021-11-24", "close": 1.43325, "volume": 1342663.0}, {"date": "2021-11-25", "close": 1.58925, "volume": 3430446.0}, {"date": "2021-11-26", "close": 1.49175, "volume": 2104587.0}, {"date": "2021-11-29", "close": 1.4625, "volume": 3080876.0}, {"date": "2021-11-30", "close": 1.638, "volume": 4723055.0}, {"date": "2021-12-01", "close": 1.5795, "volume": 3363998.0}, {"date": "2021-12-02", "close": 1.521, "volume": 1942819.0}, {"date": "2021-12-03", "close": 1.467375, "volume": 3900672.0}, {"date": "2021-12-06", "close": 1.350375, "volume": 2893952.0}, {"date": "2021-12-07", "close": 1.3845, "volume": 1563785.0}, {"date": "2021-12-08", "close": 1.47225, "volume": 1818059.0}, {"date": "2021-12-09", "close": 1.482, "volume": 2704128.0}, {"date": "2021-12-10", "close": 1.506375, "volume": 1153193.0}, {"date": "2021-12-13", "close": 1.652625, "volume": 3268299.0}, {"date": "2021-12-14", "close": 1.7745, "volume": 5391984.0}, {"date": "2021-12-15", "close": 1.8525, "volume": 3659914.0}, {"date": "2021-12-16", "close": 1.9305, "volume": 5127923.0}, {"date": "2021-12-17", "close": 1.818375, "volume": 2440570.0}, {"date": "2021-12-20", "close": 1.70625, "volume": 1853693.0}, {"date": "2021-12-21", "close": 1.711125, "volume": 1397521.0}, {"date": "2021-12-22", "close": 1.798875, "volume": 2300058.0}, {"date": "2021-12-23", "close": 1.867125, "volume": 1700976.0}, {"date": "2021-12-24", "close": 1.886625, "volume": 1509687.0}, {"date": "2021-12-29", "close": 1.90125, "volume": 2784157.0}, {"date": "2021-12-30", "close": 1.9305, "volume": 1464946.0}, {"date": "2021-12-31", "close": 1.896375, "volume": 734067.0}, {"date": "2022-01-04", "close": 1.886625, "volume": 1352826.0}, {"date": "2022-01-05", "close": 1.80375, "volume": 1500270.0}, {"date": "2022-01-06", "close": 1.74525, "volume": 1328392.0}, {"date": "2022-01-07", "close": 1.711125, "volume": 1393570.0}, {"date": "2022-01-10", "close": 1.730625, "volume": 856363.0}, {"date": "2022-01-11", "close": 1.720875, "volume": 1137721.0}, {"date": "2022-01-12", "close": 1.867125, "volume": 3251890.0}, {"date": "2022-01-13", "close": 1.92075, "volume": 2546117.0}, {"date": "2022-01-14", "close": 1.833, "volume": 1533552.0}, {"date": "2022-01-17", "close": 1.80375, "volume": 1476274.0}, {"date": "2022-01-18", "close": 1.833, "volume": 1190156.0}, {"date": "2022-01-19", "close": 1.716, "volume": 2210090.0}, {"date": "2022-01-20", "close": 1.794, "volume": 1134634.0}, {"date": "2022-01-21", "close": 1.66725, "volume": 2013345.0}, {"date": "2022-01-24", "close": 1.62825, "volume": 2709738.0}, {"date": "2022-01-25", "close": 1.506375, "volume": 3013745.0}, {"date": "2022-01-27", "close": 1.506375, "volume": 2377076.0}, {"date": "2022-01-28", "close": 1.482, "volume": 1589644.0}, {"date": "2022-01-31", "close": 1.486875, "volume": 1564294.0}, {"date": "2022-02-01", "close": 1.55025, "volume": 1689838.0}, {"date": "2022-02-02", "close": 1.535625, "volume": 1062435.0}, {"date": "2022-02-03", "close": 1.418625, "volume": 2179437.0}, {"date": "2022-02-04", "close": 1.496625, "volume": 1015437.0}, {"date": "2022-02-07", "close": 1.45275, "volume": 454031.0}, {"date": "2022-02-08", "close": 1.45275, "volume": 645077.0}, {"date": "2022-02-09", "close": 1.51125, "volume": 925565.0}, {"date": "2022-02-10", "close": 1.496625, "volume": 990275.0}, {"date": "2022-02-11", "close": 1.47225, "volume": 817966.0}, {"date": "2022-02-14", "close": 1.365, "volume": 1943597.0}, {"date": "2022-02-15", "close": 1.3455, "volume": 1399800.0}, {"date": "2022-02-16", "close": 1.41375, "volume": 2773377.0}, {"date": "2022-02-17", "close": 1.365, "volume": 975541.0}, {"date": "2022-02-18", "close": 1.37475, "volume": 906484.0}, {"date": "2022-02-21", "close": 1.35525, "volume": 752936.0}, {"date": "2022-02-22", "close": 1.3065, "volume": 2345932.0}, {"date": "2022-02-23", "close": 1.399125, "volume": 1235807.0}, {"date": "2022-02-24", "close": 1.248, "volume": 2789520.0}, {"date": "2022-02-25", "close": 1.33575, "volume": 1707430.0}, {"date": "2022-02-28", "close": 1.321125, "volume": 948078.0}, {"date": "2022-03-01", "close": 1.389375, "volume": 2078251.0}, {"date": "2022-03-02", "close": 1.39425, "volume": 884136.0}, {"date": "2022-03-03", "close": 1.41375, "volume": 2732629.0}, {"date": "2022-03-04", "close": 1.33575, "volume": 1585351.0}, {"date": "2022-03-07", "close": 1.29675, "volume": 1405933.0}, {"date": "2022-03-08", "close": 1.272375, "volume": 1053741.0}, {"date": "2022-03-09", "close": 1.31625, "volume": 574504.0}, {"date": "2022-03-10", "close": 1.35525, "volume": 926086.0}, {"date": "2022-03-11", "close": 1.379625, "volume": 848504.0}, {"date": "2022-03-14", "close": 1.365, "volume": 636275.0}, {"date": "2022-03-15", "close": 1.262625, "volume": 1154837.0}, {"date": "2022-03-16", "close": 1.291875, "volume": 1066421.0}, {"date": "2022-03-17", "close": 1.369875, "volume": 1489865.0}, {"date": "2022-03-18", "close": 1.4625, "volume": 1998665.0}, {"date": "2022-03-21", "close": 1.506375, "volume": 1736448.0}, {"date": "2022-03-22", "close": 1.555125, "volume": 1252322.0}, {"date": "2022-03-23", "close": 1.60875, "volume": 1360033.0}, {"date": "2022-03-24", "close": 1.72575, "volume": 2374033.0}, {"date": "2022-03-25", "close": 1.6575, "volume": 4406720.0}, {"date": "2022-03-28", "close": 1.68675, "volume": 1683171.0}, {"date": "2022-03-29", "close": 1.74525, "volume": 2302000.0}, {"date": "2022-03-30", "close": 1.808625, "volume": 3001964.0}, {"date": "2022-03-31", "close": 1.94025, "volume": 3675157.0}, {"date": "2022-04-01", "close": 2.03775, "volume": 4272326.0}, {"date": "2022-04-04", "close": 2.17425, "volume": 4485147.0}, {"date": "2022-04-05", "close": 2.11575, "volume": 2448295.0}, {"date": "2022-04-06", "close": 2.0865, "volume": 2353897.0}, {"date": "2022-04-07", "close": 2.0475, "volume": 3603275.0}, {"date": "2022-04-08", "close": 2.0865, "volume": 1040255.0}, {"date": "2022-04-11", "close": 1.9695, "volume": 2559937.0}, {"date": "2022-04-12", "close": 1.906125, "volume": 2131556.0}, {"date": "2022-04-13", "close": 1.97925, "volume": 911149.0}, {"date": "2022-04-14", "close": 1.94025, "volume": 978474.0}, {"date": "2022-04-19", "close": 1.97925, "volume": 984441.0}, {"date": "2022-04-20", "close": 1.911, "volume": 826234.0}, {"date": "2022-04-21", "close": 1.95, "volume": 1594434.0}, {"date": "2022-04-22", "close": 1.876875, "volume": 1237117.0}, {"date": "2022-04-26", "close": 1.6965, "volume": 3789785.0}, {"date": "2022-04-27", "close": 1.638, "volume": 1897832.0}, {"date": "2022-04-28", "close": 1.681875, "volume": 2284618.0}, {"date": "2022-04-29", "close": 1.68675, "volume": 1319394.0}, {"date": "2022-05-02", "close": 1.68675, "volume": 1132476.0}, {"date": "2022-05-03", "close": 1.60875, "volume": 997882.0}, {"date": "2022-05-04", "close": 1.599, "volume": 1215506.0}, {"date": "2022-05-05", "close": 1.652625, "volume": 884370.0}, {"date": "2022-05-06", "close": 1.555125, "volume": 1204506.0}, {"date": "2022-05-09", "close": 1.51125, "volume": 1570487.0}, {"date": "2022-05-10", "close": 1.438125, "volume": 2446590.0}, {"date": "2022-05-11", "close": 1.467375, "volume": 2436894.0}, {"date": "2022-05-12", "close": 1.3455, "volume": 2233329.0}, {"date": "2022-05-13", "close": 1.3455, "volume": 1417127.0}, {"date": "2022-05-16", "close": 1.350375, "volume": 1147961.0}, {"date": "2022-05-17", "close": 1.389375, "volume": 1065916.0}, {"date": "2022-05-18", "close": 1.43325, "volume": 2355725.0}, {"date": "2022-05-19", "close": 1.369875, "volume": 1872098.0}, {"date": "2022-05-20", "close": 1.408875, "volume": 762153.0}, {"date": "2022-05-23", "close": 1.39425, "volume": 713748.0}, {"date": "2022-05-24", "close": 1.404, "volume": 2027794.0}, {"date": "2022-05-25", "close": 1.37475, "volume": 1201280.0}, {"date": "2022-05-26", "close": 1.369875, "volume": 704127.0}, {"date": "2022-05-27", "close": 1.3845, "volume": 727313.0}, {"date": "2022-05-30", "close": 1.49175, "volume": 1782358.0}, {"date": "2022-05-31", "close": 1.496625, "volume": 2290062.0}, {"date": "2022-06-01", "close": 1.301625, "volume": 4000402.0}, {"date": "2022-06-02", "close": 1.272375, "volume": 1280350.0}, {"date": "2022-06-03", "close": 1.33575, "volume": 864795.0}, {"date": "2022-06-06", "close": 1.27725, "volume": 643791.0}, {"date": "2022-06-07", "close": 1.252875, "volume": 1097758.0}, {"date": "2022-06-08", "close": 1.243125, "volume": 956130.0}, {"date": "2022-06-09", "close": 1.204125, "volume": 1488090.0}, {"date": "2022-06-10", "close": 1.165125, "volume": 1521069.0}, {"date": "2022-06-14", "close": 1.12125, "volume": 3710588.0}, {"date": "2022-06-15", "close": 1.06275, "volume": 1613742.0}, {"date": "2022-06-16", "close": 1.092, "volume": 1704578.0}, {"date": "2022-06-17", "close": 1.053, "volume": 1286763.0}, {"date": "2022-06-20", "close": 1.04325, "volume": 954487.0}, {"date": "2022-06-21", "close": 1.038375, "volume": 559455.0}, {"date": "2022-06-22", "close": 0.9945, "volume": 1015044.0}, {"date": "2022-06-23", "close": 0.960375, "volume": 2412363.0}, {"date": "2022-06-24", "close": 1.057875, "volume": 2106965.0}, {"date": "2022-06-27", "close": 1.16025, "volume": 1651821.0}, {"date": "2022-06-28", "close": 1.14075, "volume": 1239857.0}, {"date": "2022-06-29", "close": 1.04325, "volume": 582098.0}, {"date": "2022-06-30", "close": 1.06275, "volume": 1353635.0}, {"date": "2022-07-01", "close": 1.00425, "volume": 814063.0}, {"date": "2022-07-04", "close": 1.014, "volume": 644107.0}, {"date": "2022-07-05", "close": 1.038375, "volume": 443609.0}, {"date": "2022-07-06", "close": 0.98475, "volume": 1016939.0}, {"date": "2022-07-07", "close": 0.979875, "volume": 520466.0}, {"date": "2022-07-08", "close": 1.02375, "volume": 685808.0}, {"date": "2022-07-11", "close": 0.96525, "volume": 563498.0}, {"date": "2022-07-12", "close": 0.931125, "volume": 506102.0}, {"date": "2022-07-13", "close": 0.9555, "volume": 266417.0}, {"date": "2022-07-14", "close": 0.950625, "volume": 769483.0}, {"date": "2022-07-15", "close": 0.94575, "volume": 492336.0}, {"date": "2022-07-18", "close": 0.970125, "volume": 487796.0}, {"date": "2022-07-19", "close": 0.96525, "volume": 552797.0}, {"date": "2022-07-20", "close": 1.048125, "volume": 666646.0}, {"date": "2022-07-21", "close": 1.08225, "volume": 853516.0}, {"date": "2022-07-22", "close": 1.08225, "volume": 820819.0}, {"date": "2022-07-25", "close": 1.092, "volume": 378122.0}, {"date": "2022-07-26", "close": 1.145625, "volume": 505855.0}, {"date": "2022-07-27", "close": 1.053, "volume": 1190378.0}, {"date": "2022-07-28", "close": 1.126125, "volume": 1268128.0}, {"date": "2022-07-29", "close": 1.155375, "volume": 1143087.0}, {"date": "2022-08-01", "close": 1.1505, "volume": 1750402.0}, {"date": "2022-08-02", "close": 1.106625, "volume": 712616.0}, {"date": "2022-08-03", "close": 1.184625, "volume": 384534.0}, {"date": "2022-08-04", "close": 1.25775, "volume": 1492198.0}, {"date": "2022-08-05", "close": 1.31625, "volume": 1084342.0}, {"date": "2022-08-08", "close": 1.31625, "volume": 2071050.0}, {"date": "2022-08-09", "close": 1.33575, "volume": 2271941.0}, {"date": "2022-08-10", "close": 1.287, "volume": 924339.0}, {"date": "2022-08-11", "close": 1.350375, "volume": 1406493.0}, {"date": "2022-08-12", "close": 1.340625, "volume": 718930.0}, {"date": "2022-08-15", "close": 1.399125, "volume": 1037327.0}, {"date": "2022-08-16", "close": 1.340625, "volume": 1293002.0}, {"date": "2022-08-17", "close": 1.3065, "volume": 1047879.0}, {"date": "2022-08-18", "close": 1.248, "volume": 961493.0}, {"date": "2022-08-19", "close": 1.2285, "volume": 859697.0}, {"date": "2022-08-22", "close": 1.194375, "volume": 912537.0}, {"date": "2022-08-23", "close": 1.165125, "volume": 677293.0}, {"date": "2022-08-24", "close": 1.2285, "volume": 1034467.0}, {"date": "2022-08-25", "close": 1.243125, "volume": 1119123.0}, {"date": "2022-08-26", "close": 1.21875, "volume": 785469.0}, {"date": "2022-08-29", "close": 1.145625, "volume": 1172361.0}, {"date": "2022-08-30", "close": 1.213875, "volume": 938640.0}, {"date": "2022-08-31", "close": 1.262625, "volume": 848771.0}, {"date": "2022-09-01", "close": 1.213875, "volume": 919665.0}, {"date": "2022-09-02", "close": 1.1895, "volume": 493059.0}, {"date": "2022-09-05", "close": 1.145625, "volume": 1154578.0}, {"date": "2022-09-06", "close": 1.204125, "volume": 426041.0}, {"date": "2022-09-07", "close": 1.194375, "volume": 569314.0}, {"date": "2022-09-08", "close": 1.25775, "volume": 931228.0}, {"date": "2022-09-09", "close": 1.39425, "volume": 3581337.0}, {"date": "2022-09-12", "close": 1.399125, "volume": 1011328.0}, {"date": "2022-09-13", "close": 1.43325, "volume": 960029.0}, {"date": "2022-09-14", "close": 1.39425, "volume": 1122155.0}, {"date": "2022-09-15", "close": 1.4625, "volume": 1110851.0}, {"date": "2022-09-16", "close": 1.33575, "volume": 1734293.0}, {"date": "2022-09-19", "close": 1.35525, "volume": 1208530.0}, {"date": "2022-09-20", "close": 1.369875, "volume": 705526.0}, {"date": "2022-09-21", "close": 1.3065, "volume": 930711.0}, {"date": "2022-09-23", "close": 1.291875, "volume": 957899.0}, {"date": "2022-09-26", "close": 1.155375, "volume": 1966144.0}, {"date": "2022-09-27", "close": 1.17975, "volume": 1089921.0}, {"date": "2022-09-28", "close": 1.135875, "volume": 1377567.0}, {"date": "2022-09-29", "close": 1.19925, "volume": 947703.0}, {"date": "2022-09-30", "close": 1.165125, "volume": 1417988.0}, {"date": "2022-10-03", "close": 1.08225, "volume": 3314297.0}, {"date": "2022-10-04", "close": 1.19925, "volume": 1533515.0}, {"date": "2022-10-05", "close": 1.17, "volume": 661506.0}, {"date": "2022-10-06", "close": 1.17975, "volume": 450450.0}, {"date": "2022-10-07", "close": 1.184625, "volume": 397619.0}, {"date": "2022-10-10", "close": 1.1895, "volume": 553426.0}, {"date": "2022-10-11", "close": 1.174875, "volume": 296971.0}, {"date": "2022-10-12", "close": 1.17975, "volume": 575153.0}, {"date": "2022-10-13", "close": 1.16025, "volume": 293174.0}, {"date": "2022-10-14", "close": 1.17975, "volume": 766403.0}, {"date": "2022-10-17", "close": 1.155375, "volume": 467139.0}, {"date": "2022-10-18", "close": 1.204125, "volume": 752711.0}, {"date": "2022-10-19", "close": 1.23825, "volume": 914406.0}, {"date": "2022-10-24", "close": 1.45275, "volume": 5886337.0}, {"date": "2022-10-25", "close": 1.4625, "volume": 4602883.0}, {"date": "2022-10-26", "close": 1.5405, "volume": 3098358.0}, {"date": "2022-10-27", "close": 1.5405, "volume": 1291956.0}, {"date": "2022-10-28", "close": 1.482, "volume": 2618777.0}, {"date": "2022-10-31", "close": 1.482, "volume": 1275894.0}, {"date": "2022-11-01", "close": 1.51125, "volume": 1395972.0}, {"date": "2022-11-02", "close": 1.5405, "volume": 1772059.0}, {"date": "2022-11-03", "close": 1.56975, "volume": 2557045.0}, {"date": "2022-11-04", "close": 1.6575, "volume": 2840370.0}, {"date": "2022-11-07", "close": 1.691625, "volume": 2610426.0}, {"date": "2022-11-08", "close": 1.652625, "volume": 1577399.0}, {"date": "2022-11-09", "close": 1.638, "volume": 1160494.0}, {"date": "2022-11-10", "close": 1.58925, "volume": 868495.0}, {"date": "2022-11-11", "close": 1.603875, "volume": 1913381.0}, {"date": "2022-11-14", "close": 1.613625, "volume": 1411970.0}, {"date": "2022-11-15", "close": 1.5795, "volume": 1418582.0}, {"date": "2022-11-16", "close": 1.5015, "volume": 1264087.0}, {"date": "2022-11-17", "close": 1.4625, "volume": 1002827.0}, {"date": "2022-11-18", "close": 1.47225, "volume": 1317458.0}, {"date": "2022-11-21", "close": 1.408875, "volume": 905019.0}, {"date": "2022-11-22", "close": 1.496625, "volume": 1381370.0}, {"date": "2022-11-23", "close": 1.5015, "volume": 713677.0}, {"date": "2022-11-24", "close": 1.5015, "volume": 902039.0}, {"date": "2022-11-25", "close": 1.408875, "volume": 1099737.0}, {"date": "2022-11-28", "close": 1.311375, "volume": 1807470.0}, {"date": "2022-11-29", "close": 1.39425, "volume": 953404.0}, {"date": "2022-11-30", "close": 1.4235, "volume": 680462.0}, {"date": "2022-12-01", "close": 1.41375, "volume": 557597.0}, {"date": "2022-12-02", "close": 1.399125, "volume": 408828.0}, {"date": "2022-12-05", "close": 1.365, "volume": 354080.0}, {"date": "2022-12-06", "close": 1.326, "volume": 564097.0}, {"date": "2022-12-07", "close": 1.3065, "volume": 1305454.0}, {"date": "2022-12-08", "close": 1.252875, "volume": 2043046.0}, {"date": "2022-12-09", "close": 1.17, "volume": 4750208.0}, {"date": "2022-12-12", "close": 1.17, "volume": 1597287.0}, {"date": "2022-12-13", "close": 1.16025, "volume": 916896.0}, {"date": "2022-12-14", "close": 1.155375, "volume": 887470.0}, {"date": "2022-12-15", "close": 1.10175, "volume": 1158990.0}, {"date": "2022-12-16", "close": 1.067625, "volume": 1497182.0}, {"date": "2022-12-19", "close": 1.038375, "volume": 946817.0}, {"date": "2022-12-20", "close": 0.989625, "volume": 1330978.0}, {"date": "2022-12-21", "close": 0.9945, "volume": 1315196.0}, {"date": "2022-12-22", "close": 0.999375, "volume": 544646.0}, {"date": "2022-12-23", "close": 0.975, "volume": 1314353.0}, {"date": "2022-12-28", "close": 0.94575, "volume": 712750.0}, {"date": "2022-12-29", "close": 0.9945, "volume": 795029.0}, {"date": "2022-12-30", "close": 1.04325, "volume": 864612.0}, {"date": "2023-01-03", "close": 1.00425, "volume": 817837.0}, {"date": "2023-01-04", "close": 1.00425, "volume": 415731.0}, {"date": "2023-01-05", "close": 1.018875, "volume": 321910.0}, {"date": "2023-01-06", "close": 1.092, "volume": 1014498.0}, {"date": "2023-01-09", "close": 1.116375, "volume": 966453.0}, {"date": "2023-01-10", "close": 1.126125, "volume": 617193.0}, {"date": "2023-01-11", "close": 1.145625, "volume": 649207.0}, {"date": "2023-01-12", "close": 1.1505, "volume": 757571.0}, {"date": "2023-01-13", "close": 1.126125, "volume": 1067521.0}, {"date": "2023-01-16", "close": 1.16025, "volume": 1184033.0}, {"date": "2023-01-17", "close": 1.135875, "volume": 356108.0}, {"date": "2023-01-18", "close": 1.17, "volume": 581813.0}, {"date": "2023-01-19", "close": 1.135875, "volume": 558308.0}, {"date": "2023-01-20", "close": 1.126125, "volume": 834245.0}, {"date": "2023-01-23", "close": 1.12125, "volume": 1167854.0}, {"date": "2023-01-24", "close": 1.204125, "volume": 1255585.0}, {"date": "2023-01-25", "close": 1.23825, "volume": 678638.0}, {"date": "2023-01-27", "close": 1.19925, "volume": 939215.0}, {"date": "2023-01-30", "close": 1.204125, "volume": 520091.0}, {"date": "2023-01-31", "close": 1.135875, "volume": 1159390.0}, {"date": "2023-02-01", "close": 1.14075, "volume": 634010.0}, {"date": "2023-02-02", "close": 1.155375, "volume": 679893.0}, {"date": "2023-02-03", "close": 1.126125, "volume": 991122.0}, {"date": "2023-02-06", "close": 1.077375, "volume": 1409261.0}, {"date": "2023-02-07", "close": 1.092, "volume": 462153.0}, {"date": "2023-02-08", "close": 1.213875, "volume": 1970513.0}, {"date": "2023-02-09", "close": 1.17975, "volume": 596472.0}, {"date": "2023-02-10", "close": 1.17975, "volume": 553844.0}, {"date": "2023-02-13", "close": 1.092, "volume": 1172739.0}, {"date": "2023-02-14", "close": 1.106625, "volume": 454431.0}, {"date": "2023-02-15", "close": 1.14075, "volume": 914811.0}, {"date": "2023-02-16", "close": 1.155375, "volume": 890646.0}, {"date": "2023-02-17", "close": 1.135875, "volume": 448274.0}, {"date": "2023-02-20", "close": 1.092, "volume": 1047277.0}, {"date": "2023-02-21", "close": 1.131, "volume": 559682.0}, {"date": "2023-02-22", "close": 1.092, "volume": 380342.0}, {"date": "2023-02-23", "close": 1.092, "volume": 363288.0}, {"date": "2023-02-24", "close": 1.12125, "volume": 528655.0}, {"date": "2023-02-27", "close": 1.092, "volume": 596210.0}, {"date": "2023-02-28", "close": 1.131, "volume": 541765.0}, {"date": "2023-03-01", "close": 1.145625, "volume": 641686.0}, {"date": "2023-03-02", "close": 1.12125, "volume": 328963.0}, {"date": "2023-03-03", "close": 1.14075, "volume": 214068.0}, {"date": "2023-03-06", "close": 1.14075, "volume": 465853.0}, {"date": "2023-03-07", "close": 1.155375, "volume": 302614.0}, {"date": "2023-03-08", "close": 1.131, "volume": 404966.0}, {"date": "2023-03-09", "close": 1.165125, "volume": 402066.0}, {"date": "2023-03-10", "close": 1.116375, "volume": 651696.0}, {"date": "2023-03-13", "close": 1.10175, "volume": 1027672.0}, {"date": "2023-03-14", "close": 1.028625, "volume": 958153.0}, {"date": "2023-03-15", "close": 1.057875, "volume": 423616.0}, {"date": "2023-03-16", "close": 0.9945, "volume": 658985.0}, {"date": "2023-03-17", "close": 0.999375, "volume": 911215.0}, {"date": "2023-03-20", "close": 0.970125, "volume": 833258.0}, {"date": "2023-03-21", "close": 0.975, "volume": 441189.0}, {"date": "2023-03-22", "close": 0.970125, "volume": 954790.0}, {"date": "2023-03-23", "close": 0.897, "volume": 2350610.0}, {"date": "2023-03-24", "close": 0.92625, "volume": 890916.0}, {"date": "2023-03-27", "close": 0.921375, "volume": 479075.0}, {"date": "2023-03-28", "close": 0.999375, "volume": 2186845.0}, {"date": "2023-03-29", "close": 1.02375, "volume": 1527565.0}, {"date": "2023-03-30", "close": 1.048125, "volume": 1587704.0}, {"date": "2023-03-31", "close": 1.06275, "volume": 723241.0}, {"date": "2023-04-03", "close": 1.053, "volume": 913470.0}, {"date": "2023-04-04", "close": 1.009125, "volume": 800367.0}, {"date": "2023-04-05", "close": 0.98475, "volume": 574924.0}, {"date": "2023-04-06", "close": 0.989625, "volume": 1369556.0}, {"date": "2023-04-11", "close": 1.028625, "volume": 693903.0}, {"date": "2023-04-12", "close": 0.999375, "volume": 310563.0}, {"date": "2023-04-13", "close": 1.02375, "volume": 381645.0}, {"date": "2023-04-14", "close": 1.092, "volume": 908748.0}, {"date": "2023-04-17", "close": 1.087125, "volume": 298654.0}, {"date": "2023-04-18", "close": 1.10175, "volume": 484817.0}, {"date": "2023-04-19", "close": 1.131, "volume": 723341.0}, {"date": "2023-04-20", "close": 1.092, "volume": 336840.0}, {"date": "2023-04-21", "close": 1.0725, "volume": 380135.0}, {"date": "2023-04-24", "close": 1.028625, "volume": 405809.0}, {"date": "2023-04-26", "close": 1.02375, "volume": 280836.0}, {"date": "2023-04-27", "close": 1.04325, "volume": 613908.0}, {"date": "2023-04-28", "close": 1.04325, "volume": 691162.0}, {"date": "2023-05-01", "close": 1.00425, "volume": 1481393.0}, {"date": "2023-05-02", "close": 0.989625, "volume": 948781.0}, {"date": "2023-05-03", "close": 0.96525, "volume": 554305.0}, {"date": "2023-05-04", "close": 0.960375, "volume": 639252.0}, {"date": "2023-05-05", "close": 0.9945, "volume": 527954.0}, {"date": "2023-05-08", "close": 1.014, "volume": 898270.0}, {"date": "2023-05-09", "close": 1.014, "volume": 454362.0}, {"date": "2023-05-10", "close": 1.00425, "volume": 1834207.0}, {"date": "2023-05-11", "close": 1.223625, "volume": 6015061.0}, {"date": "2023-05-12", "close": 1.165125, "volume": 2806021.0}, {"date": "2023-05-15", "close": 1.174875, "volume": 2017033.0}, {"date": "2023-05-16", "close": 1.165125, "volume": 1140297.0}, {"date": "2023-05-17", "close": 1.17, "volume": 990575.0}, {"date": "2023-05-22", "close": 1.04325, "volume": 3240857.0}, {"date": "2023-05-23", "close": 1.028625, "volume": 1910846.0}, {"date": "2023-05-24", "close": 1.018875, "volume": 1316443.0}, {"date": "2023-05-25", "close": 1.018875, "volume": 694445.0}, {"date": "2023-05-26", "close": 0.989625, "volume": 1147572.0}, {"date": "2023-05-29", "close": 0.96525, "volume": 2231469.0}, {"date": "2023-05-30", "close": 0.940875, "volume": 2941285.0}, {"date": "2023-05-31", "close": 0.950625, "volume": 1376633.0}, {"date": "2023-06-01", "close": 0.936, "volume": 758692.0}, {"date": "2023-06-02", "close": 0.970125, "volume": 917461.0}, {"date": "2023-06-05", "close": 0.96525, "volume": 1365866.0}, {"date": "2023-06-06", "close": 0.970125, "volume": 416876.0}, {"date": "2023-06-07", "close": 0.960375, "volume": 839266.0}, {"date": "2023-06-08", "close": 0.94575, "volume": 782224.0}, {"date": "2023-06-09", "close": 0.92625, "volume": 645253.0}, {"date": "2023-06-13", "close": 0.90675, "volume": 873639.0}, {"date": "2023-06-14", "close": 0.90675, "volume": 691662.0}, {"date": "2023-06-15", "close": 0.921375, "volume": 727458.0}, {"date": "2023-06-16", "close": 0.950625, "volume": 934444.0}, {"date": "2023-06-19", "close": 0.897, "volume": 1313669.0}, {"date": "2023-06-20", "close": 0.872625, "volume": 2528087.0}, {"date": "2023-06-21", "close": 0.84825, "volume": 1604965.0}, {"date": "2023-06-22", "close": 0.8385, "volume": 777624.0}, {"date": "2023-06-23", "close": 0.843375, "volume": 1024847.0}, {"date": "2023-06-26", "close": 0.86775, "volume": 1165970.0}, {"date": "2023-06-27", "close": 0.858, "volume": 699844.0}, {"date": "2023-06-28", "close": 0.84825, "volume": 1118455.0}, {"date": "2023-07-03", "close": 0.936, "volume": 2025942.0}, {"date": "2023-07-04", "close": 0.921375, "volume": 1147747.0}, {"date": "2023-07-05", "close": 0.9165, "volume": 637684.0}, {"date": "2023-07-06", "close": 0.882375, "volume": 1007027.0}, {"date": "2023-07-07", "close": 0.858, "volume": 767858.0}, {"date": "2023-07-10", "close": 0.858, "volume": 489503.0}, {"date": "2023-07-11", "close": 0.872625, "volume": 735077.0}, {"date": "2023-07-12", "close": 0.862875, "volume": 544531.0}, {"date": "2023-07-13", "close": 0.8775, "volume": 655626.0}, {"date": "2023-07-14", "close": 0.88725, "volume": 758187.0}, {"date": "2023-07-17", "close": 0.858, "volume": 676738.0}, {"date": "2023-07-18", "close": 0.8385, "volume": 1059263.0}, {"date": "2023-07-19", "close": 0.843375, "volume": 370632.0}, {"date": "2023-07-20", "close": 0.804375, "volume": 1362741.0}, {"date": "2023-07-21", "close": 0.804375, "volume": 598976.0}, {"date": "2023-07-24", "close": 0.784875, "volume": 1039237.0}, {"date": "2023-07-25", "close": 0.765375, "volume": 1439279.0}, {"date": "2023-07-26", "close": 0.765375, "volume": 1010795.0}, {"date": "2023-07-27", "close": 0.7605, "volume": 868599.0}, {"date": "2023-07-28", "close": 0.765375, "volume": 1042547.0}, {"date": "2023-07-31", "close": 0.755625, "volume": 782791.0}, {"date": "2023-08-01", "close": 0.73125, "volume": 701916.0}, {"date": "2023-08-02", "close": 0.736125, "volume": 695399.0}, {"date": "2023-08-03", "close": 0.73125, "volume": 404730.0}, {"date": "2023-08-04", "close": 0.755625, "volume": 588822.0}, {"date": "2023-08-07", "close": 0.7605, "volume": 670778.0}, {"date": "2023-08-08", "close": 0.823875, "volume": 1548729.0}, {"date": "2023-08-09", "close": 0.78, "volume": 810770.0}, {"date": "2023-08-10", "close": 0.784875, "volume": 327000.0}, {"date": "2023-08-11", "close": 0.77025, "volume": 390017.0}, {"date": "2023-08-14", "close": 0.726375, "volume": 881554.0}, {"date": "2023-08-15", "close": 0.687375, "volume": 1112391.0}, {"date": "2023-08-16", "close": 0.65325, "volume": 1615411.0}, {"date": "2023-08-17", "close": 0.6435, "volume": 1119418.0}, {"date": "2023-08-18", "close": 0.648375, "volume": 816793.0}, {"date": "2023-08-21", "close": 0.677625, "volume": 1452654.0}, {"date": "2023-08-22", "close": 0.6825, "volume": 557065.0}, {"date": "2023-08-23", "close": 0.663, "volume": 627594.0}, {"date": "2023-08-24", "close": 0.67275, "volume": 390914.0}, {"date": "2023-08-25", "close": 0.65325, "volume": 427846.0}, {"date": "2023-08-28", "close": 0.667875, "volume": 754099.0}, {"date": "2023-08-29", "close": 0.687375, "volume": 733587.0}, {"date": "2023-08-30", "close": 0.73125, "volume": 719583.0}, {"date": "2023-08-31", "close": 0.7215, "volume": 352515.0}, {"date": "2023-09-01", "close": 0.7215, "volume": 226903.0}, {"date": "2023-09-04", "close": 0.716625, "volume": 524064.0}, {"date": "2023-09-05", "close": 0.6825, "volume": 600505.0}, {"date": "2023-09-06", "close": 0.71175, "volume": 232658.0}, {"date": "2023-09-07", "close": 0.702, "volume": 371129.0}, {"date": "2023-09-08", "close": 0.6825, "volume": 582239.0}, {"date": "2023-09-11", "close": 0.677625, "volume": 417310.0}, {"date": "2023-09-12", "close": 0.663, "volume": 873092.0}, {"date": "2023-09-13", "close": 0.63375, "volume": 1049401.0}, {"date": "2023-09-14", "close": 0.628875, "volume": 403691.0}, {"date": "2023-09-15", "close": 0.67275, "volume": 293666.0}, {"date": "2023-09-18", "close": 0.63375, "volume": 301529.0}, {"date": "2023-09-19", "close": 0.63375, "volume": 328424.0}, {"date": "2023-09-20", "close": 0.63375, "volume": 316878.0}, {"date": "2023-09-21", "close": 0.609375, "volume": 655827.0}, {"date": "2023-09-22", "close": 0.6045, "volume": 1067676.0}, {"date": "2023-09-25", "close": 0.585, "volume": 767994.0}, {"date": "2023-09-26", "close": 0.55575, "volume": 1463468.0}, {"date": "2023-09-27", "close": 0.55575, "volume": 922066.0}, {"date": "2023-09-28", "close": 0.570375, "volume": 1223289.0}, {"date": "2023-09-29", "close": 0.638625, "volume": 1147407.0}, {"date": "2023-10-02", "close": 0.61425, "volume": 666014.0}, {"date": "2023-10-03", "close": 0.6435, "volume": 1463205.0}, {"date": "2023-10-04", "close": 0.59475, "volume": 1760883.0}, {"date": "2023-10-05", "close": 0.585, "volume": 915289.0}, {"date": "2023-10-06", "close": 0.570375, "volume": 504709.0}, {"date": "2023-10-09", "close": 0.55575, "volume": 758799.0}, {"date": "2023-10-10", "close": 0.619125, "volume": 775148.0}, {"date": "2023-10-11", "close": 0.599625, "volume": 880889.0}, {"date": "2023-10-12", "close": 0.628875, "volume": 844224.0}, {"date": "2023-10-13", "close": 0.67275, "volume": 1364898.0}, {"date": "2023-10-16", "close": 0.67275, "volume": 859454.0}, {"date": "2023-10-17", "close": 0.702, "volume": 993549.0}, {"date": "2023-10-18", "close": 0.7605, "volume": 1525757.0}, {"date": "2023-10-19", "close": 0.706875, "volume": 1131223.0}, {"date": "2023-10-20", "close": 0.73125, "volume": 1698926.0}, {"date": "2023-10-23", "close": 0.667875, "volume": 1604292.0}, {"date": "2023-10-24", "close": 0.638625, "volume": 1500433.0}, {"date": "2023-10-25", "close": 0.6435, "volume": 1224173.0}, {"date": "2023-10-26", "close": 0.63375, "volume": 674544.0}, {"date": "2023-10-27", "close": 0.638625, "volume": 327821.0}, {"date": "2023-10-30", "close": 0.624, "volume": 447534.0}, {"date": "2023-10-31", "close": 0.61425, "volume": 998299.0}, {"date": "2023-11-01", "close": 0.61425, "volume": 451758.0}, {"date": "2023-11-02", "close": 0.619125, "volume": 252277.0}, {"date": "2023-11-03", "close": 0.63375, "volume": 1269034.0}, {"date": "2023-11-06", "close": 0.63375, "volume": 497624.0}, {"date": "2023-11-07", "close": 0.585, "volume": 1505903.0}, {"date": "2023-11-08", "close": 0.57525, "volume": 976970.0}, {"date": "2023-11-09", "close": 0.61425, "volume": 1132918.0}, {"date": "2023-11-10", "close": 0.570375, "volume": 505033.0}, {"date": "2023-11-13", "close": 0.55575, "volume": 483523.0}, {"date": "2023-11-14", "close": 0.580125, "volume": 615742.0}, {"date": "2023-11-15", "close": 0.677625, "volume": 1684756.0}, {"date": "2023-11-16", "close": 0.73125, "volume": 6547632.0}, {"date": "2023-11-17", "close": 0.687375, "volume": 4484576.0}, {"date": "2023-11-20", "close": 0.658125, "volume": 3477486.0}, {"date": "2023-11-21", "close": 0.702, "volume": 2495339.0}, {"date": "2023-11-22", "close": 0.663, "volume": 664452.0}, {"date": "2023-11-23", "close": 0.63375, "volume": 779925.0}, {"date": "2023-11-24", "close": 0.619125, "volume": 863275.0}, {"date": "2023-11-27", "close": 0.6045, "volume": 635221.0}, {"date": "2023-11-28", "close": 0.585, "volume": 1119747.0}, {"date": "2023-11-29", "close": 0.599625, "volume": 816440.0}, {"date": "2023-11-30", "close": 0.59475, "volume": 689291.0}, {"date": "2023-12-01", "close": 0.599625, "volume": 243319.0}, {"date": "2023-12-04", "close": 0.585, "volume": 950365.0}, {"date": "2023-12-05", "close": 0.55575, "volume": 1032316.0}, {"date": "2023-12-06", "close": 0.541125, "volume": 1319336.0}, {"date": "2023-12-07", "close": 0.546, "volume": 2524766.0}, {"date": "2023-12-08", "close": 0.570375, "volume": 1169905.0}, {"date": "2023-12-11", "close": 0.5655, "volume": 1722406.0}, {"date": "2023-12-12", "close": 0.482625, "volume": 4323399.0}, {"date": "2023-12-13", "close": 0.463125, "volume": 3019781.0}, {"date": "2023-12-14", "close": 0.507, "volume": 1481901.0}, {"date": "2023-12-15", "close": 0.55575, "volume": 2113671.0}, {"date": "2023-12-18", "close": 0.53625, "volume": 1367956.0}, {"date": "2023-12-19", "close": 0.531375, "volume": 1539239.0}, {"date": "2023-12-20", "close": 0.546, "volume": 1506415.0}, {"date": "2023-12-21", "close": 0.521625, "volume": 980601.0}, {"date": "2023-12-22", "close": 0.53625, "volume": 1870470.0}, {"date": "2023-12-27", "close": 0.609375, "volume": 1431966.0}, {"date": "2023-12-28", "close": 0.619125, "volume": 911987.0}, {"date": "2023-12-29", "close": 0.67275, "volume": 2104913.0}, {"date": "2024-01-02", "close": 0.71175, "volume": 1180333.0}, {"date": "2024-01-03", "close": 0.67275, "volume": 808434.0}, {"date": "2024-01-04", "close": 0.65325, "volume": 935190.0}, {"date": "2024-01-05", "close": 0.65325, "volume": 419427.0}, {"date": "2024-01-08", "close": 0.658125, "volume": 545541.0}, {"date": "2024-01-09", "close": 0.65325, "volume": 911032.0}, {"date": "2024-01-10", "close": 0.638625, "volume": 384586.0}, {"date": "2024-01-11", "close": 0.59475, "volume": 1936645.0}, {"date": "2024-01-12", "close": 0.585, "volume": 457240.0}, {"date": "2024-01-15", "close": 0.570375, "volume": 1264707.0}, {"date": "2024-01-16", "close": 0.57525, "volume": 256154.0}, {"date": "2024-01-17", "close": 0.5655, "volume": 331152.0}, {"date": "2024-01-18", "close": 0.546, "volume": 369280.0}, {"date": "2024-01-19", "close": 0.541125, "volume": 828289.0}, {"date": "2024-01-22", "close": 0.507, "volume": 1385263.0}, {"date": "2024-01-23", "close": 0.51675, "volume": 399279.0}, {"date": "2024-01-24", "close": 0.51675, "volume": 220963.0}, {"date": "2024-01-25", "close": 0.5265, "volume": 202414.0}, {"date": "2024-01-31", "close": 0.424125, "volume": 3618314.0}, {"date": "2024-02-01", "close": 0.39975, "volume": 2793458.0}, {"date": "2024-02-02", "close": 0.36075, "volume": 6419285.0}, {"date": "2024-02-05", "close": 0.32175, "volume": 4158216.0}, {"date": "2024-02-06", "close": 0.287625, "volume": 7119570.0}, {"date": "2024-02-07", "close": 0.30225, "volume": 4517235.0}, {"date": "2024-02-08", "close": 0.312, "volume": 4073448.0}, {"date": "2024-02-09", "close": 0.297375, "volume": 3561859.0}, {"date": "2024-02-12", "close": 0.287625, "volume": 3046045.0}, {"date": "2024-02-13", "close": 0.277875, "volume": 3755956.0}, {"date": "2024-02-14", "close": 0.277875, "volume": 6324650.0}, {"date": "2024-02-15", "close": 0.2925, "volume": 4120267.0}, {"date": "2024-02-16", "close": 0.336375, "volume": 5447186.0}, {"date": "2024-02-19", "close": 0.3315, "volume": 4939689.0}, {"date": "2024-02-20", "close": 0.32175, "volume": 2303457.0}, {"date": "2024-02-21", "close": 0.346125, "volume": 1870197.0}, {"date": "2024-02-22", "close": 0.3315, "volume": 941651.0}, {"date": "2024-02-23", "close": 0.312, "volume": 1635791.0}, {"date": "2024-02-26", "close": 0.32175, "volume": 1861406.0}, {"date": "2024-02-27", "close": 0.34125, "volume": 1708146.0}, {"date": "2024-02-28", "close": 0.404625, "volume": 5291539.0}, {"date": "2024-02-29", "close": 0.404625, "volume": 3144884.0}, {"date": "2024-03-01", "close": 0.429, "volume": 4794480.0}, {"date": "2024-03-04", "close": 0.404625, "volume": 3430759.0}, {"date": "2024-03-05", "close": 0.39975, "volume": 1700439.0}, {"date": "2024-03-06", "close": 0.38025, "volume": 3101783.0}, {"date": "2024-03-07", "close": 0.39975, "volume": 2851018.0}, {"date": "2024-03-08", "close": 0.39975, "volume": 1828960.0}, {"date": "2024-03-11", "close": 0.41925, "volume": 1487858.0}, {"date": "2024-03-12", "close": 0.424125, "volume": 2782430.0}, {"date": "2024-03-13", "close": 0.414375, "volume": 2459736.0}, {"date": "2024-03-14", "close": 0.404625, "volume": 1682481.0}, {"date": "2024-03-15", "close": 0.394875, "volume": 2332694.0}, {"date": "2024-03-18", "close": 0.365625, "volume": 2214120.0}, {"date": "2024-03-19", "close": 0.3705, "volume": 1088360.0}, {"date": "2024-03-20", "close": 0.375375, "volume": 949742.0}, {"date": "2024-03-21", "close": 0.404625, "volume": 1299839.0}, {"date": "2024-03-22", "close": 0.385125, "volume": 850248.0}, {"date": "2024-03-25", "close": 0.3705, "volume": 1177391.0}, {"date": "2024-03-26", "close": 0.375375, "volume": 700770.0}, {"date": "2024-03-27", "close": 0.365625, "volume": 1197251.0}, {"date": "2024-03-28", "close": 0.404625, "volume": 1349615.0}, {"date": "2024-04-02", "close": 0.429, "volume": 1657969.0}, {"date": "2024-04-03", "close": 0.4095, "volume": 974758.0}, {"date": "2024-04-04", "close": 0.41925, "volume": 486912.0}, {"date": "2024-04-05", "close": 0.39975, "volume": 371684.0}, {"date": "2024-04-08", "close": 0.38025, "volume": 1450321.0}, {"date": "2024-04-09", "close": 0.3705, "volume": 1375130.0}, {"date": "2024-04-10", "close": 0.38025, "volume": 869116.0}, {"date": "2024-04-11", "close": 0.38025, "volume": 1668879.0}, {"date": "2024-04-12", "close": 0.375375, "volume": 481636.0}, {"date": "2024-04-22", "close": 0.326625, "volume": 4707786.0}, {"date": "2024-04-23", "close": 0.312, "volume": 3351251.0}, {"date": "2024-04-24", "close": 0.316875, "volume": 1918910.0}, {"date": "2024-04-26", "close": 0.30225, "volume": 1336906.0}, {"date": "2024-04-29", "close": 0.307125, "volume": 1987855.0}, {"date": "2024-04-30", "close": 0.32175, "volume": 2434772.0}, {"date": "2024-05-01", "close": 0.268125, "volume": 7497113.0}, {"date": "2024-05-02", "close": 0.273, "volume": 1691974.0}, {"date": "2024-05-03", "close": 0.277875, "volume": 2202186.0}, {"date": "2024-05-06", "close": 0.273, "volume": 998401.0}, {"date": "2024-05-07", "close": 0.277875, "volume": 1384924.0}, {"date": "2024-05-08", "close": 0.287625, "volume": 1499347.0}, {"date": "2024-05-09", "close": 0.336375, "volume": 3632884.0}, {"date": "2024-05-10", "close": 0.307125, "volume": 3650125.0}, {"date": "2024-05-13", "close": 0.277875, "volume": 2432154.0}, {"date": "2024-05-14", "close": 0.2925, "volume": 1320029.0}, {"date": "2024-05-15", "close": 0.28275, "volume": 1971228.0}, {"date": "2024-05-20", "close": 0.229125, "volume": 10933038.0}, {"date": "2024-05-21", "close": 0.234, "volume": 4301733.0}, {"date": "2024-05-22", "close": 0.22425, "volume": 4959798.0}, {"date": "2024-05-23", "close": 0.2145, "volume": 5119338.0}, {"date": "2024-05-24", "close": 0.22425, "volume": 5134713.0}, {"date": "2024-05-27", "close": 0.219375, "volume": 4191236.0}, {"date": "2024-05-28", "close": 0.219375, "volume": 2623096.0}, {"date": "2024-05-29", "close": 0.229125, "volume": 4970090.0}, {"date": "2024-05-30", "close": 0.219375, "volume": 1404796.0}, {"date": "2024-05-31", "close": 0.219375, "volume": 2296976.0}, {"date": "2024-06-03", "close": 0.209625, "volume": 1147493.0}, {"date": "2024-06-04", "close": 0.2145, "volume": 1842957.0}, {"date": "2024-06-05", "close": 0.209625, "volume": 1856977.0}, {"date": "2024-06-06", "close": 0.20475, "volume": 1788159.0}, {"date": "2024-06-07", "close": 0.20475, "volume": 2403930.0}, {"date": "2024-06-11", "close": 0.190125, "volume": 3973846.0}, {"date": "2024-06-12", "close": 0.190125, "volume": 2708529.0}, {"date": "2024-06-13", "close": 0.18525, "volume": 586732.0}, {"date": "2024-06-14", "close": 0.18525, "volume": 2865162.0}, {"date": "2024-06-17", "close": 0.180375, "volume": 2279762.0}, {"date": "2024-06-18", "close": 0.1755, "volume": 3047275.0}, {"date": "2024-06-19", "close": 0.170625, "volume": 3547885.0}, {"date": "2024-06-20", "close": 0.1755, "volume": 1991061.0}, {"date": "2024-06-21", "close": 0.16575, "volume": 3387753.0}, {"date": "2024-06-24", "close": 0.160875, "volume": 2643977.0}, {"date": "2024-06-25", "close": 0.16575, "volume": 2935159.0}, {"date": "2024-06-26", "close": 0.16575, "volume": 2601464.0}, {"date": "2024-06-27", "close": 0.160875, "volume": 861626.0}, {"date": "2024-06-28", "close": 0.16575, "volume": 2557587.0}, {"date": "2024-07-01", "close": 0.16575, "volume": 712261.0}, {"date": "2024-07-02", "close": 0.160875, "volume": 950774.0}, {"date": "2024-07-03", "close": 0.160875, "volume": 1521536.0}, {"date": "2024-07-04", "close": 0.16575, "volume": 695565.0}, {"date": "2024-07-05", "close": 0.160875, "volume": 2007561.0}, {"date": "2024-07-08", "close": 0.160875, "volume": 852966.0}, {"date": "2024-07-09", "close": 0.160875, "volume": 1657946.0}, {"date": "2024-07-10", "close": 0.156, "volume": 921353.0}, {"date": "2024-07-11", "close": 0.160875, "volume": 704519.0}, {"date": "2024-07-12", "close": 0.190125, "volume": 6312322.0}, {"date": "2024-07-15", "close": 0.156, "volume": 8651906.0}, {"date": "2024-07-16", "close": 0.156, "volume": 2267204.0}, {"date": "2024-07-17", "close": 0.151125, "volume": 1830406.0}, {"date": "2024-07-18", "close": 0.151125, "volume": 2633712.0}, {"date": "2024-07-19", "close": 0.156, "volume": 1582944.0}, {"date": "2024-07-22", "close": 0.151125, "volume": 817013.0}, {"date": "2024-07-23", "close": 0.151125, "volume": 1061971.0}, {"date": "2024-07-24", "close": 0.14625, "volume": 1656760.0}, {"date": "2024-07-25", "close": 0.141375, "volume": 1391377.0}, {"date": "2024-07-26", "close": 0.141375, "volume": 568437.0}, {"date": "2024-07-29", "close": 0.141375, "volume": 564191.0}, {"date": "2024-07-30", "close": 0.1365, "volume": 1637528.0}, {"date": "2024-07-31", "close": 0.131625, "volume": 1547239.0}, {"date": "2024-08-01", "close": 0.1365, "volume": 340904.0}, {"date": "2024-08-02", "close": 0.12675, "volume": 1729633.0}, {"date": "2024-08-05", "close": 0.14625, "volume": 18669617.0}, {"date": "2024-08-06", "close": 0.121875, "volume": 6800463.0}, {"date": "2024-08-07", "close": 0.121875, "volume": 1218069.0}, {"date": "2024-08-08", "close": 0.112125, "volume": 1726645.0}, {"date": "2024-08-09", "close": 0.117, "volume": 1493442.0}, {"date": "2024-08-12", "close": 0.117, "volume": 2766901.0}, {"date": "2024-08-13", "close": 0.117, "volume": 2336745.0}, {"date": "2024-08-14", "close": 0.12675, "volume": 2064135.0}, {"date": "2024-08-15", "close": 0.1365, "volume": 1899587.0}, {"date": "2024-08-16", "close": 0.131625, "volume": 1753514.0}, {"date": "2024-08-19", "close": 0.131625, "volume": 1441403.0}, {"date": "2024-08-20", "close": 0.131625, "volume": 1720023.0}, {"date": "2024-08-21", "close": 0.141375, "volume": 1265987.0}, {"date": "2024-08-22", "close": 0.141375, "volume": 1949278.0}, {"date": "2024-08-23", "close": 0.141375, "volume": 740326.0}, {"date": "2024-08-26", "close": 0.141375, "volume": 1281978.0}, {"date": "2024-08-27", "close": 0.131625, "volume": 4494096.0}, {"date": "2024-08-28", "close": 0.12675, "volume": 1734783.0}, {"date": "2024-08-29", "close": 0.12675, "volume": 1024075.0}, {"date": "2024-08-30", "close": 0.1365, "volume": 2185090.0}, {"date": "2024-09-02", "close": 0.12675, "volume": 1561149.0}, {"date": "2024-09-03", "close": 0.121875, "volume": 1954569.0}, {"date": "2024-09-04", "close": 0.112125, "volume": 3180607.0}, {"date": "2024-09-05", "close": 0.112125, "volume": 1189298.0}, {"date": "2024-09-10", "close": 0.10725, "volume": 2624862.0}, {"date": "2024-09-11", "close": 0.117, "volume": 4590251.0}, {"date": "2024-09-12", "close": 0.115, "volume": 3642029.0}, {"date": "2024-09-13", "close": 0.11, "volume": 3024004.0}, {"date": "2024-09-16", "close": 0.105, "volume": 3476879.0}, {"date": "2024-09-17", "close": 0.105, "volume": 1448326.0}, {"date": "2024-09-18", "close": 0.1, "volume": 1905435.0}, {"date": "2024-09-19", "close": 0.105, "volume": 992670.0}, {"date": "2024-09-20", "close": 0.105, "volume": 335658.0}, {"date": "2024-09-23", "close": 0.105, "volume": 1311090.0}, {"date": "2024-09-24", "close": 0.11, "volume": 621681.0}, {"date": "2024-09-25", "close": 0.115, "volume": 1214722.0}, {"date": "2024-09-26", "close": 0.11, "volume": 1428526.0}, {"date": "2024-09-27", "close": 0.12, "volume": 2301858.0}, {"date": "2024-09-30", "close": 0.12, "volume": 4346054.0}, {"date": "2024-10-01", "close": 0.115, "volume": 541467.0}, {"date": "2024-10-02", "close": 0.125, "volume": 1480169.0}, {"date": "2024-10-03", "close": 0.125, "volume": 2749333.0}, {"date": "2024-10-04", "close": 0.115, "volume": 1702670.0}, {"date": "2024-10-07", "close": 0.145, "volume": 10453079.0}, {"date": "2024-10-08", "close": 0.145, "volume": 5380305.0}, {"date": "2024-10-09", "close": 0.13, "volume": 5067837.0}, {"date": "2024-10-10", "close": 0.13, "volume": 8110981.0}, {"date": "2024-10-11", "close": 0.13, "volume": 5503079.0}, {"date": "2024-10-14", "close": 0.14, "volume": 4022968.0}, {"date": "2024-10-15", "close": 0.125, "volume": 4162604.0}, {"date": "2024-10-16", "close": 0.135, "volume": 4788238.0}, {"date": "2024-10-17", "close": 0.13, "volume": 9899031.0}, {"date": "2024-10-18", "close": 0.13, "volume": 7297873.0}, {"date": "2024-10-21", "close": 0.135, "volume": 6792094.0}, {"date": "2024-10-22", "close": 0.15, "volume": 10804806.0}, {"date": "2024-10-23", "close": 0.155, "volume": 9550992.0}, {"date": "2024-10-24", "close": 0.155, "volume": 6758506.0}, {"date": "2024-10-25", "close": 0.18, "volume": 11378998.0}, {"date": "2024-10-28", "close": 0.175, "volume": 5329220.0}, {"date": "2024-10-29", "close": 0.185, "volume": 14319949.0}, {"date": "2024-10-30", "close": 0.18, "volume": 4387511.0}, {"date": "2024-10-31", "close": 0.175, "volume": 3060012.0}, {"date": "2024-11-01", "close": 0.17, "volume": 4383981.0}, {"date": "2024-11-04", "close": 0.165, "volume": 4550335.0}, {"date": "2024-11-05", "close": 0.165, "volume": 4196527.0}, {"date": "2024-11-06", "close": 0.15, "volume": 7361723.0}, {"date": "2024-11-07", "close": 0.155, "volume": 3783806.0}, {"date": "2024-11-08", "close": 0.15, "volume": 6706569.0}, {"date": "2024-11-11", "close": 0.145, "volume": 1244677.0}, {"date": "2024-11-12", "close": 0.155, "volume": 7715795.0}, {"date": "2024-11-13", "close": 0.15, "volume": 5934326.0}, {"date": "2024-11-14", "close": 0.16, "volume": 3817222.0}, {"date": "2024-11-15", "close": 0.16, "volume": 4231320.0}, {"date": "2024-11-18", "close": 0.155, "volume": 2965390.0}, {"date": "2024-11-19", "close": 0.15, "volume": 4545360.0}, {"date": "2024-11-20", "close": 0.15, "volume": 2948235.0}, {"date": "2024-11-21", "close": 0.14, "volume": 6406666.0}, {"date": "2024-11-22", "close": 0.14, "volume": 1669003.0}, {"date": "2024-11-25", "close": 0.13, "volume": 4692223.0}, {"date": "2024-11-26", "close": 0.135, "volume": 5887252.0}, {"date": "2024-11-27", "close": 0.125, "volume": 12505883.0}, {"date": "2024-11-28", "close": 0.125, "volume": 4271193.0}, {"date": "2024-11-29", "close": 0.125, "volume": 1694592.0}, {"date": "2024-12-02", "close": 0.12, "volume": 1644699.0}, {"date": "2024-12-03", "close": 0.125, "volume": 6494629.0}, {"date": "2024-12-04", "close": 0.125, "volume": 616813.0}, {"date": "2024-12-05", "close": 0.12, "volume": 2052123.0}, {"date": "2024-12-06", "close": 0.12, "volume": 2509243.0}, {"date": "2024-12-09", "close": 0.12, "volume": 1872727.0}, {"date": "2024-12-10", "close": 0.115, "volume": 5184215.0}, {"date": "2024-12-11", "close": 0.12, "volume": 3441057.0}, {"date": "2024-12-12", "close": 0.12, "volume": 5926606.0}, {"date": "2024-12-13", "close": 0.125, "volume": 1861141.0}, {"date": "2024-12-16", "close": 0.11, "volume": 14123469.0}, {"date": "2024-12-17", "close": 0.125, "volume": 7629834.0}, {"date": "2024-12-18", "close": 0.115, "volume": 6369293.0}, {"date": "2024-12-19", "close": 0.115, "volume": 4922099.0}, {"date": "2024-12-20", "close": 0.12, "volume": 962884.0}, {"date": "2024-12-23", "close": 0.12, "volume": 1568502.0}, {"date": "2024-12-24", "close": 0.125, "volume": 3830154.0}, {"date": "2024-12-27", "close": 0.135, "volume": 4187700.0}, {"date": "2024-12-30", "close": 0.135, "volume": 2866549.0}, {"date": "2024-12-31", "close": 0.14, "volume": 1310944.0}, {"date": "2025-01-02", "close": 0.15, "volume": 1250210.0}, {"date": "2025-01-03", "close": 0.14, "volume": 1650435.0}, {"date": "2025-01-06", "close": 0.14, "volume": 6293707.0}, {"date": "2025-01-07", "close": 0.14, "volume": 978493.0}, {"date": "2025-01-08", "close": 0.135, "volume": 1095313.0}, {"date": "2025-01-09", "close": 0.125, "volume": 2997846.0}, {"date": "2025-01-10", "close": 0.13, "volume": 615039.0}, {"date": "2025-01-13", "close": 0.125, "volume": 1718382.0}, {"date": "2025-01-14", "close": 0.125, "volume": 78441.0}, {"date": "2025-01-15", "close": 0.125, "volume": 191314.0}, {"date": "2025-01-16", "close": 0.13, "volume": 838015.0}, {"date": "2025-01-17", "close": 0.14, "volume": 1993072.0}, {"date": "2025-01-20", "close": 0.13, "volume": 886525.0}, {"date": "2025-01-21", "close": 0.125, "volume": 4897680.0}, {"date": "2025-01-22", "close": 0.12, "volume": 4692342.0}, {"date": "2025-01-23", "close": 0.12, "volume": 2815771.0}, {"date": "2025-01-24", "close": 0.115, "volume": 4280125.0}, {"date": "2025-01-28", "close": 0.12, "volume": 3639384.0}, {"date": "2025-01-29", "close": 0.125, "volume": 1321802.0}, {"date": "2025-01-30", "close": 0.12, "volume": 928841.0}, {"date": "2025-01-31", "close": 0.125, "volume": 585701.0}, {"date": "2025-02-03", "close": 0.12, "volume": 1036169.0}, {"date": "2025-02-04", "close": 0.125, "volume": 1146748.0}, {"date": "2025-02-05", "close": 0.12, "volume": 378180.0}, {"date": "2025-02-06", "close": 0.12, "volume": 2698455.0}, {"date": "2025-02-07", "close": 0.125, "volume": 524236.0}, {"date": "2025-02-10", "close": 0.12, "volume": 1158429.0}, {"date": "2025-02-11", "close": 0.115, "volume": 265932.0}, {"date": "2025-02-12", "close": 0.115, "volume": 190911.0}, {"date": "2025-02-13", "close": 0.12, "volume": 1584761.0}, {"date": "2025-02-14", "close": 0.125, "volume": 704318.0}, {"date": "2025-02-17", "close": 0.12, "volume": 513146.0}, {"date": "2025-02-18", "close": 0.12, "volume": 677458.0}, {"date": "2025-02-19", "close": 0.12, "volume": 605446.0}, {"date": "2025-02-20", "close": 0.12, "volume": 24602.0}, {"date": "2025-02-21", "close": 0.12, "volume": 413674.0}, {"date": "2025-02-24", "close": 0.115, "volume": 228759.0}, {"date": "2025-02-25", "close": 0.11, "volume": 1743929.0}, {"date": "2025-02-26", "close": 0.105, "volume": 2152215.0}, {"date": "2025-02-27", "close": 0.115, "volume": 1885278.0}, {"date": "2025-02-28", "close": 0.11, "volume": 665238.0}, {"date": "2025-03-03", "close": 0.11, "volume": 650789.0}, {"date": "2025-03-04", "close": 0.11, "volume": 2574295.0}, {"date": "2025-03-05", "close": 0.105, "volume": 1161297.0}, {"date": "2025-03-06", "close": 0.11, "volume": 1089457.0}, {"date": "2025-03-07", "close": 0.11, "volume": 178430.0}, {"date": "2025-03-10", "close": 0.105, "volume": 592208.0}, {"date": "2025-03-11", "close": 0.11, "volume": 2241047.0}, {"date": "2025-03-12", "close": 0.11, "volume": 236005.0}, {"date": "2025-03-13", "close": 0.105, "volume": 406238.0}, {"date": "2025-03-14", "close": 0.11, "volume": 1482328.0}, {"date": "2025-03-17", "close": 0.115, "volume": 1052944.0}, {"date": "2025-03-18", "close": 0.11, "volume": 4422103.0}, {"date": "2025-03-19", "close": 0.105, "volume": 583266.0}, {"date": "2025-03-20", "close": 0.105, "volume": 702919.0}, {"date": "2025-03-21", "close": 0.11, "volume": 2000382.0}, {"date": "2025-03-24", "close": 0.11, "volume": 2449123.0}, {"date": "2025-03-25", "close": 0.115, "volume": 1764307.0}, {"date": "2025-03-26", "close": 0.11, "volume": 2574807.0}, {"date": "2025-03-27", "close": 0.11, "volume": 1913042.0}, {"date": "2025-03-28", "close": 0.11, "volume": 2773024.0}, {"date": "2025-03-31", "close": 0.11, "volume": 2433148.0}, {"date": "2025-04-01", "close": 0.105, "volume": 3260635.0}, {"date": "2025-04-02", "close": 0.105, "volume": 3529647.0}, {"date": "2025-04-03", "close": 0.145, "volume": 32379528.0}, {"date": "2025-04-04", "close": 0.145, "volume": 6825474.0}, {"date": "2025-04-07", "close": 0.135, "volume": 7300189.0}, {"date": "2025-04-08", "close": 0.135, "volume": 1870176.0}, {"date": "2025-04-09", "close": 0.12, "volume": 1647658.0}, {"date": "2025-04-16", "close": 0.105, "volume": 7281085.0}, {"date": "2025-04-17", "close": 0.105, "volume": 5211811.0}, {"date": "2025-04-22", "close": 0.105, "volume": 3673450.0}, {"date": "2025-04-23", "close": 0.11, "volume": 2217793.0}, {"date": "2025-04-24", "close": 0.11, "volume": 507652.0}, {"date": "2025-04-28", "close": 0.105, "volume": 2362431.0}, {"date": "2025-04-29", "close": 0.11, "volume": 779242.0}, {"date": "2025-04-30", "close": 0.1, "volume": 7903548.0}, {"date": "2025-05-01", "close": 0.105, "volume": 503418.0}, {"date": "2025-05-02", "close": 0.1, "volume": 1916712.0}, {"date": "2025-05-05", "close": 0.1, "volume": 508823.0}, {"date": "2025-05-06", "close": 0.1, "volume": 2398978.0}, {"date": "2025-05-07", "close": 0.1, "volume": 374024.0}, {"date": "2025-05-08", "close": 0.1, "volume": 530540.0}, {"date": "2025-05-09", "close": 0.105, "volume": 1905780.0}, {"date": "2025-05-12", "close": 0.105, "volume": 3137888.0}, {"date": "2025-05-13", "close": 0.105, "volume": 5990325.0}, {"date": "2025-05-14", "close": 0.105, "volume": 1950973.0}, {"date": "2025-05-15", "close": 0.11, "volume": 1862826.0}, {"date": "2025-05-16", "close": 0.105, "volume": 1295721.0}, {"date": "2025-05-19", "close": 0.105, "volume": 5277839.0}, {"date": "2025-05-20", "close": 0.105, "volume": 1748381.0}, {"date": "2025-05-21", "close": 0.1, "volume": 6277171.0}, {"date": "2025-05-22", "close": 0.1, "volume": 1060612.0}, {"date": "2025-05-23", "close": 0.1, "volume": 1156651.0}, {"date": "2025-05-26", "close": 0.097, "volume": 2510679.0}, {"date": "2025-05-27", "close": 0.095, "volume": 2908545.0}, {"date": "2025-05-28", "close": 0.093, "volume": 2036103.0}, {"date": "2025-05-29", "close": 0.091, "volume": 1008720.0}, {"date": "2025-05-30", "close": 0.093, "volume": 1889040.0}, {"date": "2025-06-02", "close": 0.088, "volume": 4566441.0}, {"date": "2025-06-03", "close": 0.09, "volume": 730108.0}, {"date": "2025-06-04", "close": 0.093, "volume": 3185099.0}, {"date": "2025-06-05", "close": 0.095, "volume": 3335917.0}, {"date": "2025-06-06", "close": 0.093, "volume": 487584.0}, {"date": "2025-06-10", "close": 0.099, "volume": 3204387.0}, {"date": "2025-06-11", "close": 0.097, "volume": 1991309.0}, {"date": "2025-06-12", "close": 0.097, "volume": 1019380.0}, {"date": "2025-06-13", "close": 0.094, "volume": 3093579.0}, {"date": "2025-06-16", "close": 0.096, "volume": 2794115.0}, {"date": "2025-06-17", "close": 0.093, "volume": 1535372.0}, {"date": "2025-06-18", "close": 0.095, "volume": 528292.0}, {"date": "2025-06-19", "close": 0.091, "volume": 1873056.0}, {"date": "2025-06-20", "close": 0.105, "volume": 13840741.0}, {"date": "2025-06-23", "close": 0.095, "volume": 5444022.0}, {"date": "2025-06-24", "close": 0.096, "volume": 1343497.0}, {"date": "2025-06-25", "close": 0.094, "volume": 5134193.0}, {"date": "2025-06-26", "close": 0.098, "volume": 3463083.0}, {"date": "2025-06-27", "close": 0.105, "volume": 3146566.0}, {"date": "2025-06-30", "close": 0.12, "volume": 5282984.0}, {"date": "2025-07-01", "close": 0.115, "volume": 1495916.0}, {"date": "2025-07-02", "close": 0.12, "volume": 2105206.0}, {"date": "2025-07-03", "close": 0.115, "volume": 4831232.0}, {"date": "2025-07-04", "close": 0.125, "volume": 4427618.0}, {"date": "2025-07-07", "close": 0.125, "volume": 4553542.0}, {"date": "2025-07-08", "close": 0.135, "volume": 4102046.0}, {"date": "2025-07-09", "close": 0.135, "volume": 4599570.0}, {"date": "2025-07-10", "close": 0.135, "volume": 4954001.0}, {"date": "2025-07-11", "close": 0.14, "volume": 3202702.0}, {"date": "2025-07-14", "close": 0.135, "volume": 2950448.0}, {"date": "2025-07-15", "close": 0.13, "volume": 1370722.0}, {"date": "2025-07-16", "close": 0.135, "volume": 1642490.0}, {"date": "2025-07-17", "close": 0.14, "volume": 1730559.0}, {"date": "2025-07-18", "close": 0.14, "volume": 3619890.0}, {"date": "2025-07-21", "close": 0.145, "volume": 1717450.0}, {"date": "2025-07-22", "close": 0.145, "volume": 2215991.0}, {"date": "2025-07-23", "close": 0.145, "volume": 5305430.0}, {"date": "2025-07-25", "close": 0.16, "volume": 12367819.0}, {"date": "2025-07-28", "close": 0.145, "volume": 7026579.0}, {"date": "2025-07-29", "close": 0.14, "volume": 857461.0}, {"date": "2025-07-30", "close": 0.14, "volume": 2640449.0}, {"date": "2025-07-31", "close": 0.135, "volume": 4506949.0}, {"date": "2025-08-01", "close": 0.135, "volume": 1794971.0}, {"date": "2025-08-04", "close": 0.13, "volume": 1264808.0}, {"date": "2025-08-05", "close": 0.14, "volume": 879658.0}, {"date": "2025-08-06", "close": 0.135, "volume": 1066638.0}, {"date": "2025-08-07", "close": 0.145, "volume": 2905976.0}, {"date": "2025-08-08", "close": 0.14, "volume": 2162099.0}, {"date": "2025-08-11", "close": 0.155, "volume": 7377822.0}, {"date": "2025-08-12", "close": 0.155, "volume": 3639871.0}, {"date": "2025-08-13", "close": 0.145, "volume": 3674686.0}, {"date": "2025-08-14", "close": 0.14, "volume": 3843254.0}, {"date": "2025-08-15", "close": 0.14, "volume": 6860497.0}, {"date": "2025-08-18", "close": 0.14, "volume": 2611872.0}, {"date": "2025-08-19", "close": 0.135, "volume": 4127744.0}, {"date": "2025-08-20", "close": 0.135, "volume": 3588979.0}, {"date": "2025-08-21", "close": 0.135, "volume": 2345456.0}, {"date": "2025-08-22", "close": 0.14, "volume": 6102680.0}, {"date": "2025-08-25", "close": 0.14, "volume": 9201188.0}, {"date": "2025-08-26", "close": 0.145, "volume": 2887969.0}, {"date": "2025-08-27", "close": 0.16, "volume": 6348602.0}, {"date": "2025-08-28", "close": 0.16, "volume": 4695333.0}, {"date": "2025-08-29", "close": 0.17, "volume": 4991562.0}, {"date": "2025-09-01", "close": 0.17, "volume": 3616083.0}, {"date": "2025-09-02", "close": 0.17, "volume": 2231082.0}, {"date": "2025-09-03", "close": 0.16, "volume": 3138569.0}, {"date": "2025-09-04", "close": 0.165, "volume": 2274463.0}, {"date": "2025-09-05", "close": 0.155, "volume": 4466226.0}, {"date": "2025-09-08", "close": 0.15, "volume": 2756774.0}, {"date": "2025-09-09", "close": 0.15, "volume": 3882322.0}, {"date": "2025-09-10", "close": 0.14, "volume": 3428387.0}, {"date": "2025-09-11", "close": 0.135, "volume": 1065822.0}, {"date": "2025-09-12", "close": 0.135, "volume": 1677680.0}, {"date": "2025-09-15", "close": 0.135, "volume": 742731.0}, {"date": "2025-09-16", "close": 0.145, "volume": 3942565.0}, {"date": "2025-09-17", "close": 0.13, "volume": 2301098.0}, {"date": "2025-09-18", "close": 0.135, "volume": 944606.0}, {"date": "2025-09-19", "close": 0.13, "volume": 1456195.0}, {"date": "2025-09-22", "close": 0.135, "volume": 1218689.0}, {"date": "2025-09-23", "close": 0.135, "volume": 2939008.0}, {"date": "2025-09-24", "close": 0.14, "volume": 3270730.0}, {"date": "2025-09-25", "close": 0.135, "volume": 2587003.0}, {"date": "2025-09-26", "close": 0.145, "volume": 3954414.0}, {"date": "2025-09-29", "close": 0.145, "volume": 3362653.0}, {"date": "2025-09-30", "close": 0.15, "volume": 3769977.0}, {"date": "2025-10-01", "close": 0.135, "volume": 3495045.0}, {"date": "2025-10-02", "close": 0.145, "volume": 3960644.0}, {"date": "2025-10-03", "close": 0.15, "volume": 3941832.0}, {"date": "2025-10-06", "close": 0.155, "volume": 3034316.0}, {"date": "2025-10-07", "close": 0.16, "volume": 4324497.0}, {"date": "2025-10-08", "close": 0.16, "volume": 1870899.0}, {"date": "2025-10-09", "close": 0.15, "volume": 2603363.0}, {"date": "2025-10-10", "close": 0.16, "volume": 8365937.0}, {"date": "2025-10-13", "close": 0.16, "volume": 5254725.0}, {"date": "2025-10-14", "close": 0.165, "volume": 5050431.0}, {"date": "2025-10-15", "close": 0.16, "volume": 4949415.0}, {"date": "2025-10-16", "close": 0.16, "volume": 1533892.0}, {"date": "2025-10-17", "close": 0.15, "volume": 5449309.0}, {"date": "2025-10-20", "close": 0.155, "volume": 2337751.0}, {"date": "2025-10-21", "close": 0.155, "volume": 4914948.0}, {"date": "2025-10-22", "close": 0.15, "volume": 4950882.0}, {"date": "2025-10-23", "close": 0.145, "volume": 950509.0}, {"date": "2025-10-24", "close": 0.155, "volume": 2790356.0}, {"date": "2025-10-27", "close": 0.155, "volume": 2499987.0}, {"date": "2025-10-28", "close": 0.155, "volume": 4360585.0}, {"date": "2025-10-29", "close": 0.145, "volume": 864356.0}, {"date": "2025-10-30", "close": 0.145, "volume": 2980484.0}, {"date": "2025-10-31", "close": 0.155, "volume": 2201480.0}, {"date": "2025-11-03", "close": 0.15, "volume": 1787877.0}, {"date": "2025-11-04", "close": 0.15, "volume": 1197538.0}, {"date": "2025-11-05", "close": 0.14, "volume": 6050157.0}, {"date": "2025-11-06", "close": 0.145, "volume": 1631035.0}, {"date": "2025-11-07", "close": 0.14, "volume": 1596218.0}, {"date": "2025-11-10", "close": 0.155, "volume": 3477530.0}, {"date": "2025-11-11", "close": 0.15, "volume": 2061612.0}, {"date": "2025-11-12", "close": 0.165, "volume": 3637582.0}, {"date": "2025-11-13", "close": 0.19, "volume": 10162373.0}, {"date": "2025-11-14", "close": 0.195, "volume": 9941655.0}, {"date": "2025-11-17", "close": 0.2, "volume": 6967410.0}, {"date": "2025-11-18", "close": 0.2, "volume": 10345614.0}, {"date": "2025-11-19", "close": 0.22, "volume": 5836491.0}, {"date": "2025-11-20", "close": 0.25, "volume": 9497030.0}, {"date": "2025-11-21", "close": 0.23, "volume": 10068927.0}, {"date": "2025-11-24", "close": 0.22, "volume": 9233163.0}, {"date": "2025-11-25", "close": 0.235, "volume": 6551180.0}, {"date": "2025-11-26", "close": 0.24, "volume": 7343900.0}, {"date": "2025-11-27", "close": 0.24, "volume": 5715976.0}, {"date": "2025-11-28", "close": 0.265, "volume": 7553395.0}, {"date": "2025-12-01", "close": 0.275, "volume": 5525059.0}, {"date": "2025-12-02", "close": 0.26, "volume": 6067995.0}, {"date": "2025-12-03", "close": 0.255, "volume": 6423003.0}, {"date": "2025-12-04", "close": 0.245, "volume": 5385402.0}, {"date": "2025-12-05", "close": 0.235, "volume": 4504247.0}, {"date": "2025-12-08", "close": 0.24, "volume": 3624605.0}, {"date": "2025-12-09", "close": 0.25, "volume": 3911188.0}, {"date": "2025-12-10", "close": 0.25, "volume": 1814060.0}, {"date": "2025-12-11", "close": 0.255, "volume": 3491704.0}, {"date": "2025-12-12", "close": 0.27, "volume": 3412787.0}, {"date": "2025-12-15", "close": 0.255, "volume": 4036674.0}, {"date": "2025-12-16", "close": 0.24, "volume": 2569943.0}, {"date": "2025-12-17", "close": 0.26, "volume": 3312548.0}, {"date": "2025-12-18", "close": 0.27, "volume": 6527739.0}, {"date": "2025-12-19", "close": 0.265, "volume": 3622103.0}, {"date": "2025-12-22", "close": 0.295, "volume": 7132075.0}, {"date": "2025-12-23", "close": 0.305, "volume": 5834595.0}, {"date": "2025-12-24", "close": 0.32, "volume": 2541062.0}, {"date": "2025-12-29", "close": 0.33, "volume": 3884610.0}, {"date": "2025-12-30", "close": 0.325, "volume": 4028832.0}, {"date": "2025-12-31", "close": 0.32, "volume": 1982705.0}, {"date": "2026-01-02", "close": 0.335, "volume": 2634867.0}, {"date": "2026-01-05", "close": 0.345, "volume": 3119597.0}, {"date": "2026-01-06", "close": 0.35, "volume": 4864816.0}, {"date": "2026-01-07", "close": 0.36, "volume": 5272148.0}, {"date": "2026-01-08", "close": 0.375, "volume": 6190664.0}, {"date": "2026-01-09", "close": 0.355, "volume": 3970892.0}, {"date": "2026-01-12", "close": 0.37, "volume": 6737275.0}, {"date": "2026-01-13", "close": 0.4, "volume": 7391863.0}, {"date": "2026-01-14", "close": 0.395, "volume": 5863889.0}, {"date": "2026-01-15", "close": 0.39, "volume": 9240787.0}, {"date": "2026-01-16", "close": 0.365, "volume": 7330445.0}, {"date": "2026-01-19", "close": 0.35, "volume": 8476861.0}, {"date": "2026-01-20", "close": 0.375, "volume": 7400618.0}, {"date": "2026-01-21", "close": 0.455, "volume": 13811065.0}, {"date": "2026-01-22", "close": 0.44, "volume": 6213200.0}, {"date": "2026-01-23", "close": 0.47, "volume": 6169087.0}, {"date": "2026-01-29", "close": 0.41, "volume": 19020326.0}, {"date": "2026-01-30", "close": 0.375, "volume": 7381804.0}, {"date": "2026-02-02", "close": 0.365, "volume": 6594246.0}, {"date": "2026-02-03", "close": 0.365, "volume": 6528096.0}, {"date": "2026-02-04", "close": 0.395, "volume": 6590248.0}, {"date": "2026-02-05", "close": 0.35, "volume": 9466600.0}, {"date": "2026-02-06", "close": 0.33, "volume": 11606218.0}, {"date": "2026-02-09", "close": 0.33, "volume": 8646856.0}, {"date": "2026-02-10", "close": 0.345, "volume": 2335190.0}, {"date": "2026-02-11", "close": 0.37, "volume": 4325114.0}, {"date": "2026-02-12", "close": 0.355, "volume": 3773856.0}, {"date": "2026-02-13", "close": 0.33, "volume": 5021358.0}, {"date": "2026-02-16", "close": 0.36, "volume": 3027399.0}, {"date": "2026-02-17", "close": 0.36, "volume": 1634280.0}, {"date": "2026-02-18", "close": 0.365, "volume": 1797112.0}, {"date": "2026-02-19", "close": 0.365, "volume": 2836004.0}, {"date": "2026-02-20", "close": 0.36, "volume": 4347334.0}, {"date": "2026-02-23", "close": 0.375, "volume": 4041625.0}, {"date": "2026-02-24", "close": 0.4, "volume": 4346333.0}, {"date": "2026-02-25", "close": 0.4, "volume": 4529413.0}, {"date": "2026-02-26", "close": 0.41, "volume": 9431103.0}, {"date": "2026-02-27", "close": 0.415, "volume": 5449700.0}, {"date": "2026-03-02", "close": 0.42, "volume": 4944738.0}, {"date": "2026-03-03", "close": 0.39, "volume": 5507647.0}, {"date": "2026-03-04", "close": 0.38, "volume": 3420990.0}, {"date": "2026-03-05", "close": 0.385, "volume": 3437521.0}, {"date": "2026-03-06", "close": 0.385, "volume": 2137944.0}, {"date": "2026-03-09", "close": 0.35, "volume": 6638181.0}, {"date": "2026-03-10", "close": 0.39, "volume": 4820713.0}, {"date": "2026-03-11", "close": 0.405, "volume": 4013370.0}, {"date": "2026-03-12", "close": 0.385, "volume": 2160061.0}, {"date": "2026-03-13", "close": 0.39, "volume": 2458961.0}, {"date": "2026-03-16", "close": 0.37, "volume": 2282242.0}, {"date": "2026-03-17", "close": 0.36, "volume": 2381619.0}, {"date": "2026-03-18", "close": 0.36, "volume": 3764888.0}, {"date": "2026-03-19", "close": 0.32, "volume": 9276276.0}, {"date": "2026-03-20", "close": 0.33, "volume": 3860687.0}, {"date": "2026-03-23", "close": 0.3, "volume": 7722212.0}, {"date": "2026-03-24", "close": 0.325, "volume": 4353236.0}, {"date": "2026-03-25", "close": 0.35, "volume": 2507114.0}, {"date": "2026-03-26", "close": 0.345, "volume": 4717010.0}, {"date": "2026-03-27", "close": 0.345, "volume": 3883969.0}, {"date": "2026-03-30", "close": 0.345, "volume": 5926000.0}, {"date": "2026-03-31", "close": 0.365, "volume": 2243947.0}, {"date": "2026-04-01", "close": 0.405, "volume": 7922010.0}, {"date": "2026-04-02", "close": 0.395, "volume": 7243645.0}, {"date": "2026-04-07", "close": 0.39, "volume": 4368968.0}, {"date": "2026-04-08", "close": 0.42, "volume": 8740384.0}, {"date": "2026-04-09", "close": 0.42, "volume": 3720513.0}, {"date": "2026-04-10", "close": 0.43, "volume": 2738977.0}, {"date": "2026-04-13", "close": 0.415, "volume": 6869187.0}, {"date": "2026-04-14", "close": 0.44, "volume": 8468332.0}, {"date": "2026-04-15", "close": 0.435, "volume": 3094277.0}, {"date": "2026-04-16", "close": 0.45, "volume": 5635865.0}, {"date": "2026-04-17", "close": 0.475, "volume": 13765877.0}, {"date": "2026-04-20", "close": 0.48, "volume": 4687362.0}, {"date": "2026-04-21", "close": 0.485, "volume": 2672609.0}, {"date": "2026-04-22", "close": 0.475, "volume": 2436015.0}, {"date": "2026-04-23", "close": 0.47, "volume": 4606164.0}, {"date": "2026-04-24", "close": 0.495, "volume": 10492480.0}, {"date": "2026-04-27", "close": 0.52, "volume": 10973989.0}, {"date": "2026-04-28", "close": 0.54, "volume": 10880769.0}, {"date": "2026-04-29", "close": 0.535, "volume": 5343341.0}, {"date": "2026-04-30", "close": 0.525, "volume": 5943308.0}, {"date": "2026-05-01", "close": 0.545, "volume": 6149577.0}, {"date": "2026-05-04", "close": 0.5, "volume": 6050779.0}, {"date": "2026-05-05", "close": 0.505, "volume": 4486419.0}, {"date": "2026-05-06", "close": 0.545, "volume": 5783485.0}, {"date": "2026-05-07", "close": 0.535, "volume": 6320854.0}, {"date": "2026-05-08", "close": 0.515, "volume": 2369716.0}, {"date": "2026-05-11", "close": 0.505, "volume": 3840231.0}, {"date": "2026-05-12", "close": 0.49, "volume": 3785751.0}, {"date": "2026-05-13", "close": 0.5, "volume": 2965285.0}, {"date": "2026-05-14", "close": 0.475, "volume": 4258215.0}, {"date": "2026-05-15", "close": 0.455, "volume": 3794770.0}, {"date": "2026-05-18", "close": 0.445, "volume": 2816857.0}, {"date": "2026-05-19", "close": 0.415, "volume": 4825010.0}, {"date": "2026-05-20", "close": 0.415, "volume": 3154039.0}, {"date": "2026-05-21", "close": 0.43, "volume": 2305385.0}, {"date": "2026-05-22", "close": 0.435, "volume": 1659630.0}, {"date": "2026-05-28", "close": 0.45, "volume": 7170690.0}, {"date": "2026-05-29", "close": 0.51, "volume": 6682603.0}, {"date": "2026-06-01", "close": 0.51, "volume": 6776395.0}, {"date": "2026-06-02", "close": 0.485, "volume": 5648439.0}, {"date": "2026-06-03", "close": 0.44, "volume": 7021119.0}, {"date": "2026-06-04", "close": 0.415, "volume": 4588258.0}, {"date": "2026-06-05", "close": 0.405, "volume": 5027158.0}, {"date": "2026-06-09", "close": 0.385, "volume": 5769999.0}, {"date": "2026-06-10", "close": 0.37, "volume": 5069228.0}, {"date": "2026-06-11", "close": 0.38, "volume": 4916415.0}, {"date": "2026-06-12", "close": 0.39, "volume": 3906883.0}, {"date": "2026-06-15", "close": 0.41, "volume": 7342513.0}, {"date": "2026-06-16", "close": 0.425, "volume": 11253181.0}, {"date": "2026-06-17", "close": 0.445, "volume": 5030845.0}, {"date": "2026-06-18", "close": 0.45, "volume": 8116247.0}, {"date": "2026-06-19", "close": 0.42, "volume": 2895812.0}, {"date": "2026-06-22", "close": 0.405, "volume": 4970588.0}, {"date": "2026-06-23", "close": 0.39, "volume": 4153271.0}, {"date": "2026-06-24", "close": 0.39, "volume": 4116244.0}, {"date": "2026-06-25", "close": 0.36, "volume": 4864819.0}, {"date": "2026-06-26", "close": 0.35, "volume": 6336492.0}, {"date": "2026-06-29", "close": 0.355, "volume": 3237252.0}, {"date": "2026-06-30", "close": 0.365, "volume": 3858896.0}, {"date": "2026-07-01", "close": 0.365, "volume": 3005768.0}, {"date": "2026-07-02", "close": 0.365, "volume": 1556410.0}, {"date": "2026-07-03", "close": 0.365, "volume": 2473575.0}, {"date": "2026-07-06", "close": 0.37, "volume": 1848118.0}, {"date": "2026-07-07", "close": 0.345, "volume": 4253079.0}, {"date": "2026-07-08", "close": 0.33, "volume": 3542418.0}, {"date": "2026-07-09", "close": 0.33, "volume": 2705969.0}, {"date": "2026-07-10", "close": 0.325, "volume": 1140956.0}, {"date": "2026-07-13", "close": 0.31, "volume": 2987401.0}, {"date": "2026-07-14", "close": 0.315, "volume": 2705078.0}, {"date": "2026-07-15", "close": 0.325, "volume": 2526169.0}, {"date": "2026-07-16", "close": 0.32, "volume": 3895909.0}, {"date": "2026-07-17", "close": 0.29, "volume": 3570150.0}, {"date": "2026-07-20", "close": 0.28, "volume": 6881190.0}, {"date": "2026-07-21", "close": 0.285, "volume": 5290861.0}, {"date": "2026-07-22", "close": 0.29, "volume": 1215712.0}, {"date": "2026-07-23", "close": 0.295, "volume": 3260632.0}, {"date": "2026-07-24", "close": 0.29, "volume": 3597273.0}, {"date": "2026-07-27", "close": 0.295, "volume": 1446706.0}, {"date": "2026-07-28", "close": 0.28, "volume": 2566836.0}, {"date": "2026-07-29", "close": 0.275, "volume": 2726332.0}, {"date": "2026-07-30", "close": 0.27, "volume": 2871308.0}, {"date": "2026-07-31", "close": 0.3, "volume": 5214852.0}, {"date": "2026-08-03", "close": 0.285, "volume": 2458726.0}, {"date": "2026-08-04", "close": 0.29, "volume": 2304698.0}, {"date": "2026-08-05", "close": 0.3, "volume": 3259450.0}, {"date": "2026-08-06", "close": 0.305, "volume": 3070593.0}, {"date": "2026-08-07", "close": 0.315, "volume": 3296945.0}, {"date": "2026-08-10", "close": 0.335, "volume": 4278939.0}, {"date": "2026-08-11", "close": 0.335, "volume": 3048758.0}, {"date": "2026-08-12", "close": 0.36, "volume": 3767845.0}, {"date": "2026-08-13", "close": 0.34, "volume": 3369026.0}, {"date": "2026-08-14", "close": 0.37, "volume": 5704294.0}, {"date": "2026-08-17", "close": 0.385, "volume": 5206532.0}, {"date": "2026-08-18", "close": 0.37, "volume": 6566330.0}, {"date": "2026-08-19", "close": 0.365, "volume": 4804113.0}, {"date": "2026-08-20", "close": 0.365, "volume": 2623350.0}, {"date": "2026-08-21", "close": 0.38, "volume": 3229918.0}, {"date": "2026-08-24", "close": 0.39, "volume": 3617435.0}, {"date": "2026-08-25", "close": 0.38, "volume": 3339031.0}, {"date": "2026-08-26", "close": 0.38, "volume": 3177415.0}, {"date": "2026-08-27", "close": 0.37, "volume": 1367056.0}, {"date": "2026-08-28", "close": 0.36, "volume": 5890407.0}, {"date": "2026-08-31", "close": 0.395, "volume": 10225467.0}, {"date": "2026-09-01", "close": 0.415, "volume": 6694556.0}, {"date": "2026-09-02", "close": 0.405, "volume": 5650387.0}, {"date": "2026-09-03", "close": 0.41, "volume": 7061777.0}, {"date": "2026-09-04", "close": 0.41, "volume": 6976739.0}, {"date": "2026-09-07", "close": 0.395, "volume": 5097365.0}, {"date": "2026-09-08", "close": 0.38, "volume": 2124304.0}, {"date": "2026-09-09", "close": 0.39, "volume": 3645010.0}, {"date": "2026-09-10", "close": 0.385, "volume": 2549519.0}, {"date": "2026-09-11", "close": 0.365, "volume": 4750758.0}, {"date": "2026-09-14", "close": 0.37, "volume": 3727357.0}, {"date": "2026-09-15", "close": 0.355, "volume": 2826849.0}, {"date": "2026-09-16", "close": 0.365, "volume": 4262421.0}, {"date": "2026-09-17", "close": 0.37, "volume": 2683584.0}, {"date": "2026-09-18", "close": 0.375, "volume": 3796149.0}], "refreshing": true}