{"ticker": "AHC", "overview": {"name": "Austco Healthcare Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 34805.48, "sell_n": 1, "sell_sum": 138000.0, "net": -103194.51999999999, "insiders": 2, "first_date": "2026-03-02", "last_date": "2026-03-10"}, "metrics": {"ticker": "AHC", "has_prices": true, "as_of": "2026-09-07", "last": 0.265, "prev_close": 0.27, "change": -0.0050000000000000044, "change_pct": -0.018518518518518535, "session_volume": 47295.0, "vwap_5": 0.2513096282200197, "vwap_20": 0.2410035647086804, "vwap_60": 0.2272841373470929, "vwap_250": 0.30974290350334405, "high_52w": 0.445, "low_52w": 0.2, "avg_volume_20": 213173.1, "sessions": 400, "market_cap": {"value": 101182846.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155485", "src": "ASX", "ticker": "AHC", "cik": "", "company": "Austco Healthcare Limited", "company_raw": "Austco Healthcare Limited", "who": "Astles", "who_key": "Astles", "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": "Astles just moved their AHC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155485", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16781}, {"id": "ASX-03144822", "src": "ASX", "ticker": "AHC", "cik": "", "company": "Austco Healthcare Limited", "company_raw": "Austco Healthcare Limited", "who": "Astles", "who_key": "Astles", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Astles changes a holding in AHC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144822", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51341}, {"id": "ASX3Y-03066800-1", "src": "ASX", "ticker": "AHC", "cik": "", "company": "Austco Healthcare Limited", "company_raw": "Austco Healthcare Limited", "who": "Clayton Astles", "who_key": "Clayton Astles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 138000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom sells $138K of AHC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03066800", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342221}, {"id": "ASX3Y-03064245-1", "src": "ASX", "ticker": "AHC", "cik": "", "company": "Austco Healthcare Limited", "company_raw": "Austco Healthcare Limited", "who": "James Brett Francis Burns", "who_key": "James Brett Francis Burns", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34805.48, "score": 34.7, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $35K of AHC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03064245", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353741}], "recent_buys": [{"id": "ASX3Y-03064245-1", "src": "ASX", "ticker": "AHC", "cik": "", "company": "Austco Healthcare Limited", "company_raw": "Austco Healthcare Limited", "who": "James Brett Francis Burns", "who_key": "James Brett Francis Burns", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34805.48, "score": 34.7, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $35K of AHC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03064245", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353741}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Clayton Astles", "notice_type": "3Y", "direct_shares": 3308074.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151426-3A704644", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Astles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/ahc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Clayton Astles", "notice_type": "3Y", "direct_shares": 3030588.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03066800-3A689181", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Burns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/ahc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Brett Francis Burns", "notice_type": "3Y", "direct_shares": 1497504.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. JBB Funds Management Pty Ltd ATF the JBB Superannuation Fund.", "pct": null, "notice_date": "2026-03-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03064245-3A688689", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Astles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-30", "source_url": "https://www.marketindex.com.au/asx/ahc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Burns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/ahc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Astles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-31", "source_url": "https://www.marketindex.com.au/asx/ahc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Astles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-01", "source_url": "https://www.marketindex.com.au/asx/ahc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Burns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-11", "source_url": "https://www.marketindex.com.au/asx/ahc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Larkins", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-16", "source_url": "https://www.marketindex.com.au/asx/ahc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Astles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-31", "source_url": "https://www.marketindex.com.au/asx/ahc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Astles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/ahc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Burns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-25", "source_url": "https://www.marketindex.com.au/asx/ahc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Astles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-11", "source_url": "https://www.marketindex.com.au/asx/ahc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Astles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-03", "source_url": "https://www.marketindex.com.au/asx/ahc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Billings", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-22", "source_url": "https://www.marketindex.com.au/asx/ahc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Burns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-22", "source_url": "https://www.marketindex.com.au/asx/ahc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glenning", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-22", "source_url": "https://www.marketindex.com.au/asx/ahc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Astles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-07", "source_url": "https://www.marketindex.com.au/asx/ahc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Astles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-05", "source_url": "https://www.marketindex.com.au/asx/ahc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Astles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-28", "source_url": "https://www.marketindex.com.au/asx/ahc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Astles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-01", "source_url": "https://www.marketindex.com.au/asx/ahc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Billings", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-05", "source_url": "https://www.marketindex.com.au/asx/ahc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glenning", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-05", "source_url": "https://www.marketindex.com.au/asx/ahc", "needs_ocr": 0}], "directors": [{"name": "Larkins", "first_seen": "2024-12-16", "last_seen": "2024-12-16", "status": "current", "notices": 1}, {"name": "James Brett Francis Burns", "first_seen": "2026-03-03", "last_seen": "2026-03-03", "status": "current", "notices": 1}, {"name": "Burns", "first_seen": "2019-05-17", "last_seen": "2026-03-03", "status": "current", "notices": 14}, {"name": "Astles", "first_seen": "2018-11-22", "last_seen": "2026-03-10", "status": "current", "notices": 25}, {"name": "Clayton Astles", "first_seen": "2026-03-10", "last_seen": "2026-10-21", "status": "current", "notices": 2}, {"name": "Amendment", "first_seen": "2010-04-20", "last_seen": "2010-04-20", "status": "past", "notices": 1}, {"name": "Glenning", "first_seen": "2018-12-19", "last_seen": "2024-05-22", "status": "past", "notices": 6}, {"name": "Billings", "first_seen": "2019-12-19", "last_seen": "2024-05-22", "status": "past", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Clayton Astles", "who_key": "Clayton Astles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 138000.0, "net": -138000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 138000.0, "date": "2026-03-10", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03066800"}], "latest": {"action": "SELL", "amount": 138000.0, "date": "2026-03-10", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03066800"}}, {"who": "James Brett Francis Burns", "who_key": "James Brett Francis Burns", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 34805.48, "sold": 0, "net": 34805.48, "trades": 1, "top_score": 34.7, "lean": "buying", "history": [{"action": "BUY", "amount": 34805.48, "date": "2026-03-02", "score": 34.7, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03064245"}], "latest": {"action": "BUY", "amount": 34805.48, "date": "2026-03-02", "score": 34.7, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03064245"}}], "activity": [], "announcements": [{"date": "2026-10-21", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Astles", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151426-3A704644"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149961-3A704409"}, {"date": "2026-10-18", "form": "Periodic Reports", "title": "CEO's Address to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149895-3A704398"}, {"date": "2026-10-18", "form": "Chairman'S Address", "title": "Chair's Address to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149891-3A704395"}, {"date": "2026-10-15", "form": "Asset Acquisition & Disposal", "title": "Austco Healthcare to acquire CareTech Systems", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149169-3A704259"}], "performance": {"ticker": "AHC", "has_prices": true, "summary": {"n": 1, "avg": -0.2112676056338027, "win_rate": 0.0, "best": -0.2112676056338027, "worst": -0.2112676056338027, "as_of": "2026-11-02"}, "buys": [{"who": "James Brett Francis Burns", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34805.48, "date": "2026-03-02", "score": 34.7, "ref_price": 0.355, "return": -0.2112676056338027}]}, "price_series": [{"date": "2004-09-24", "close": 0.2934981, "volume": 400910.0}, {"date": "2004-09-27", "close": 0.31306464, "volume": 239464.0}, {"date": "2004-09-28", "close": 0.2934981, "volume": 1128047.0}, {"date": "2004-09-29", "close": 0.31306464, "volume": 117803.0}, {"date": "2004-09-30", "close": 0.32284791, "volume": 17380.0}, {"date": "2004-10-01", "close": 0.31306464, "volume": 177607.0}, {"date": "2004-10-04", "close": 0.33263118, "volume": 19932.0}, {"date": "2004-10-05", "close": 0.33263118, "volume": 144941.0}, {"date": "2004-10-06", "close": 0.33263118, "volume": 86552.0}, {"date": "2004-10-07", "close": 0.337522815, "volume": 60051.0}, {"date": "2004-10-08", "close": 0.32284791, "volume": 137141.0}, {"date": "2004-10-11", "close": 0.30328137, "volume": 208563.0}, {"date": "2004-10-12", "close": 0.31306464, "volume": 187566.0}, {"date": "2004-10-13", "close": 0.31306464, "volume": 382030.0}, {"date": "2004-10-14", "close": 0.327739545, "volume": 247456.0}, {"date": "2004-10-15", "close": 0.33263118, "volume": 183988.0}, {"date": "2004-10-18", "close": 0.327739545, "volume": 15943.0}, {"date": "2004-10-20", "close": 0.317956275, "volume": 12777.0}, {"date": "2004-10-21", "close": 0.32284791, "volume": 81772.0}, {"date": "2004-10-22", "close": 0.32284791, "volume": 58263.0}, {"date": "2004-10-25", "close": 0.32284791, "volume": 111824.0}, {"date": "2004-10-26", "close": 0.32284791, "volume": 59780.0}, {"date": "2004-10-27", "close": 0.32284791, "volume": 52641.0}, {"date": "2004-10-28", "close": 0.30328137, "volume": 25554.0}, {"date": "2004-10-29", "close": 0.2934981, "volume": 47035.0}, {"date": "2004-11-01", "close": 0.2934981, "volume": 464964.0}, {"date": "2004-11-03", "close": 0.278823195, "volume": 108566.0}, {"date": "2004-11-04", "close": 0.278823195, "volume": 155878.0}, {"date": "2004-11-05", "close": 0.28371483, "volume": 88927.0}, {"date": "2004-11-08", "close": 0.28371483, "volume": 205453.0}, {"date": "2004-11-09", "close": 0.2934981, "volume": 63885.0}, {"date": "2004-11-10", "close": 0.2934981, "volume": 26576.0}, {"date": "2004-11-11", "close": 0.28371483, "volume": 2555.0}, {"date": "2004-11-12", "close": 0.28371483, "volume": 86110.0}, {"date": "2004-11-15", "close": 0.27393156, "volume": 400684.0}, {"date": "2004-11-16", "close": 0.27393156, "volume": 74617.0}, {"date": "2004-11-17", "close": 0.278823195, "volume": 61942.0}, {"date": "2004-11-18", "close": 0.28371483, "volume": 159354.0}, {"date": "2004-11-19", "close": 0.27393156, "volume": 226918.0}, {"date": "2004-11-22", "close": 0.259256655, "volume": 336799.0}, {"date": "2004-11-23", "close": 0.28371483, "volume": 68223.0}, {"date": "2004-11-25", "close": 0.2934981, "volume": 182089.0}, {"date": "2004-11-26", "close": 0.298389735, "volume": 13518.0}, {"date": "2004-11-29", "close": 0.327739545, "volume": 98638.0}, {"date": "2004-11-30", "close": 0.327739545, "volume": 30154.0}, {"date": "2004-12-01", "close": 0.33263118, "volume": 53663.0}, {"date": "2004-12-02", "close": 0.33263118, "volume": 54174.0}, {"date": "2004-12-03", "close": 0.32284791, "volume": 178877.0}, {"date": "2004-12-06", "close": 0.327739545, "volume": 8688.0}, {"date": "2004-12-07", "close": 0.33263118, "volume": 70017.0}, {"date": "2004-12-08", "close": 0.32284791, "volume": 500855.0}, {"date": "2004-12-09", "close": 0.32284791, "volume": 36798.0}, {"date": "2004-12-10", "close": 0.31306464, "volume": 55803.0}, {"date": "2004-12-13", "close": 0.30328137, "volume": 68995.0}, {"date": "2004-12-14", "close": 0.32284791, "volume": 25554.0}, {"date": "2004-12-15", "close": 0.317956275, "volume": 88727.0}, {"date": "2004-12-16", "close": 0.317956275, "volume": 120303.0}, {"date": "2004-12-17", "close": 0.31306464, "volume": 4710.0}, {"date": "2004-12-20", "close": 0.31306464, "volume": 24323.0}, {"date": "2004-12-21", "close": 0.33263118, "volume": 31942.0}, {"date": "2004-12-22", "close": 0.32284791, "volume": 41908.0}, {"date": "2004-12-23", "close": 0.34241445, "volume": 51729.0}, {"date": "2004-12-24", "close": 0.34241445, "volume": 1929314.0}, {"date": "2004-12-30", "close": 0.36198099, "volume": 113459.0}, {"date": "2004-12-31", "close": 0.37176426, "volume": 201160.0}, {"date": "2005-01-04", "close": 0.37176426, "volume": 6133.0}, {"date": "2005-01-06", "close": 0.36198099, "volume": 521809.0}, {"date": "2005-01-07", "close": 0.36198099, "volume": 4089.0}, {"date": "2005-01-10", "close": 0.35219772, "volume": 76661.0}, {"date": "2005-01-11", "close": 0.34241445, "volume": 3066.0}, {"date": "2005-01-13", "close": 0.36198099, "volume": 61329.0}, {"date": "2005-01-17", "close": 0.36198099, "volume": 6133.0}, {"date": "2005-01-18", "close": 0.3913308, "volume": 229167.0}, {"date": "2005-01-19", "close": 0.3913308, "volume": 480412.0}, {"date": "2005-01-20", "close": 0.415788975, "volume": 93323.0}, {"date": "2005-01-21", "close": 0.40111407, "volume": 61329.0}, {"date": "2005-01-24", "close": 0.40111407, "volume": 30562.0}, {"date": "2005-01-25", "close": 0.415788975, "volume": 148212.0}, {"date": "2005-01-27", "close": 0.42068061, "volume": 239669.0}, {"date": "2005-01-28", "close": 0.44024715, "volume": 162522.0}, {"date": "2005-01-31", "close": 0.44024715, "volume": 146168.0}, {"date": "2005-02-01", "close": 0.44024715, "volume": 531750.0}, {"date": "2005-02-02", "close": 0.41089734, "volume": 51721.0}, {"date": "2005-02-03", "close": 0.44024715, "volume": 13416.0}, {"date": "2005-02-04", "close": 0.43046388, "volume": 22641.0}, {"date": "2005-02-07", "close": 0.43046388, "volume": 28508.0}, {"date": "2005-02-08", "close": 0.42068061, "volume": 18869.0}, {"date": "2005-02-09", "close": 0.43046388, "volume": 15332.0}, {"date": "2005-02-10", "close": 0.44024715, "volume": 115544.0}, {"date": "2005-02-11", "close": 0.45003042, "volume": 210564.0}, {"date": "2005-02-14", "close": 0.43046388, "volume": 63885.0}, {"date": "2005-02-15", "close": 0.42068061, "volume": 17888.0}, {"date": "2005-02-16", "close": 0.41089734, "volume": 33980.0}, {"date": "2005-02-17", "close": 0.43046388, "volume": 153074.0}, {"date": "2005-02-22", "close": 0.42068061, "volume": 541741.0}, {"date": "2005-02-23", "close": 0.45003042, "volume": 15445.0}, {"date": "2005-02-24", "close": 0.45003042, "volume": 14310.0}, {"date": "2005-02-25", "close": 0.45003042, "volume": 63885.0}, {"date": "2005-03-03", "close": 0.41089734, "volume": 2044.0}, {"date": "2005-03-04", "close": 0.41089734, "volume": 25554.0}, {"date": "2005-03-07", "close": 0.42068061, "volume": 44975.0}, {"date": "2005-03-08", "close": 0.41089734, "volume": 107428.0}, {"date": "2005-03-09", "close": 0.41089734, "volume": 10222.0}, {"date": "2005-03-10", "close": 0.41089734, "volume": 6031.0}, {"date": "2005-03-11", "close": 0.41089734, "volume": 14310.0}, {"date": "2005-03-14", "close": 0.41089734, "volume": 12164.0}, {"date": "2005-03-15", "close": 0.40111407, "volume": 7864.0}, {"date": "2005-03-16", "close": 0.43046388, "volume": 22800.0}, {"date": "2005-03-17", "close": 0.40111407, "volume": 17888.0}, {"date": "2005-03-22", "close": 0.40111407, "volume": 75435.0}, {"date": "2005-03-31", "close": 0.37176426, "volume": 20443.0}, {"date": "2005-04-04", "close": 0.34241445, "volume": 63373.0}, {"date": "2005-04-06", "close": 0.35219772, "volume": 20443.0}, {"date": "2005-04-07", "close": 0.34241445, "volume": 28109.0}, {"date": "2005-04-08", "close": 0.35219772, "volume": 65418.0}, {"date": "2005-04-11", "close": 0.35219772, "volume": 4600.0}, {"date": "2005-04-13", "close": 0.34241445, "volume": 63885.0}, {"date": "2005-04-14", "close": 0.34241445, "volume": 381774.0}, {"date": "2005-04-18", "close": 0.32284791, "volume": 323511.0}, {"date": "2005-04-19", "close": 0.31306464, "volume": 1487233.0}, {"date": "2005-04-20", "close": 0.32284791, "volume": 184601.0}, {"date": "2005-04-21", "close": 0.327739545, "volume": 9608.0}, {"date": "2005-04-22", "close": 0.33263118, "volume": 25554.0}, {"date": "2005-04-26", "close": 0.33263118, "volume": 35775.0}, {"date": "2005-04-27", "close": 0.33263118, "volume": 53663.0}, {"date": "2005-04-28", "close": 0.32284791, "volume": 114379.0}, {"date": "2005-04-29", "close": 0.32284791, "volume": 26576.0}, {"date": "2005-05-02", "close": 0.30328137, "volume": 6644.0}, {"date": "2005-05-03", "close": 0.33263118, "volume": 30665.0}, {"date": "2005-05-05", "close": 0.30328137, "volume": 122658.0}, {"date": "2005-05-06", "close": 0.30328137, "volume": 17888.0}, {"date": "2005-05-09", "close": 0.30328137, "volume": 58263.0}, {"date": "2005-05-11", "close": 0.30328137, "volume": 40886.0}, {"date": "2005-05-12", "close": 0.30328137, "volume": 117548.0}, {"date": "2005-05-13", "close": 0.30328137, "volume": 17888.0}, {"date": "2005-05-18", "close": 0.34241445, "volume": 217310.0}, {"date": "2005-05-19", "close": 0.34241445, "volume": 19728.0}, {"date": "2005-05-20", "close": 0.347306085, "volume": 766615.0}, {"date": "2005-05-24", "close": 0.35219772, "volume": 51108.0}, {"date": "2005-05-25", "close": 0.36198099, "volume": 1022153.0}, {"date": "2005-05-27", "close": 0.36198099, "volume": 1972757.0}, {"date": "2005-06-06", "close": 0.41089734, "volume": 81466.0}, {"date": "2005-06-07", "close": 0.3913308, "volume": 2862.0}, {"date": "2005-06-08", "close": 0.3913308, "volume": 12981.0}, {"date": "2005-06-16", "close": 0.36198099, "volume": 79012.0}, {"date": "2005-06-20", "close": 0.36198099, "volume": 104260.0}, {"date": "2005-06-22", "close": 0.36198099, "volume": 25554.0}, {"date": "2005-06-28", "close": 0.3913308, "volume": 26780.0}, {"date": "2005-06-30", "close": 0.35219772, "volume": 79217.0}, {"date": "2005-07-01", "close": 0.35219772, "volume": 17888.0}, {"date": "2005-07-05", "close": 0.3913308, "volume": 11550.0}, {"date": "2005-07-06", "close": 0.36198099, "volume": 20443.0}, {"date": "2005-07-07", "close": 0.35219772, "volume": 1301712.0}, {"date": "2005-07-11", "close": 0.37176426, "volume": 5111.0}, {"date": "2005-07-12", "close": 0.37176426, "volume": 20443.0}, {"date": "2005-07-14", "close": 0.37176426, "volume": 35775.0}, {"date": "2005-07-15", "close": 0.41089734, "volume": 18399.0}, {"date": "2005-07-18", "close": 0.37176426, "volume": 32709.0}, {"date": "2005-07-26", "close": 0.37176426, "volume": 7053.0}, {"date": "2005-07-27", "close": 0.38154753, "volume": 2044.0}, {"date": "2005-07-29", "close": 0.35219772, "volume": 933226.0}, {"date": "2005-08-01", "close": 0.36198099, "volume": 30665.0}, {"date": "2005-08-02", "close": 0.32284791, "volume": 173766.0}, {"date": "2005-08-03", "close": 0.32284791, "volume": 76661.0}, {"date": "2005-08-04", "close": 0.357089355, "volume": 141057.0}, {"date": "2005-08-05", "close": 0.366872625, "volume": 715916.0}, {"date": "2005-08-08", "close": 0.37176426, "volume": 17888.0}, {"date": "2005-08-09", "close": 0.37176426, "volume": 2524.0}, {"date": "2005-08-10", "close": 0.38154753, "volume": 88718.0}, {"date": "2005-08-11", "close": 0.386439165, "volume": 25809.0}, {"date": "2005-08-15", "close": 0.38154753, "volume": 76661.0}, {"date": "2005-08-16", "close": 0.38154753, "volume": 17581.0}, {"date": "2005-08-17", "close": 0.38154753, "volume": 89438.0}, {"date": "2005-08-19", "close": 0.38154753, "volume": 27409.0}, {"date": "2005-08-22", "close": 0.3913308, "volume": 77177.0}, {"date": "2005-08-24", "close": 0.41089734, "volume": 202565.0}, {"date": "2005-08-26", "close": 0.44024715, "volume": 13769.0}, {"date": "2005-09-01", "close": 0.41089734, "volume": 51108.0}, {"date": "2005-09-02", "close": 0.425572245, "volume": 2457.0}, {"date": "2005-09-05", "close": 0.37176426, "volume": 12266.0}, {"date": "2005-09-06", "close": 0.376655895, "volume": 51108.0}, {"date": "2005-09-08", "close": 0.376655895, "volume": 51108.0}, {"date": "2005-09-09", "close": 0.376655895, "volume": 15332.0}, {"date": "2005-09-14", "close": 0.376655895, "volume": 15332.0}, {"date": "2005-09-15", "close": 0.36198099, "volume": 20443.0}, {"date": "2005-09-16", "close": 0.38154753, "volume": 25946.0}, {"date": "2005-09-19", "close": 0.38154753, "volume": 5111.0}, {"date": "2005-09-20", "close": 0.36198099, "volume": 34934.0}, {"date": "2005-09-23", "close": 0.36198099, "volume": 82221.0}, {"date": "2005-09-28", "close": 0.36198099, "volume": 66440.0}, {"date": "2005-09-30", "close": 0.35219772, "volume": 25554.0}, {"date": "2005-10-04", "close": 0.35219772, "volume": 20443.0}, {"date": "2005-10-05", "close": 0.35219772, "volume": 5111.0}, {"date": "2005-10-06", "close": 0.32284791, "volume": 56218.0}, {"date": "2005-10-07", "close": 0.366872625, "volume": 27393.0}, {"date": "2005-10-19", "close": 0.366872625, "volume": 19319.0}, {"date": "2005-10-21", "close": 0.347306085, "volume": 33731.0}, {"date": "2005-10-24", "close": 0.347306085, "volume": 3885.0}, {"date": "2005-10-27", "close": 0.36198099, "volume": 27598.0}, {"date": "2005-10-28", "close": 0.37176426, "volume": 34753.0}, {"date": "2005-10-31", "close": 0.37176426, "volume": 107326.0}, {"date": "2005-11-01", "close": 0.37176426, "volume": 8892.0}, {"date": "2005-11-02", "close": 0.38154753, "volume": 92301.0}, {"date": "2005-11-07", "close": 0.376655895, "volume": 58773.0}, {"date": "2005-11-08", "close": 0.3913308, "volume": 51108.0}, {"date": "2005-11-09", "close": 0.38154753, "volume": 122658.0}, {"date": "2005-11-11", "close": 0.38154753, "volume": 10222.0}, {"date": "2005-11-15", "close": 0.3913308, "volume": 30665.0}, {"date": "2005-11-18", "close": 0.38154753, "volume": 20443.0}, {"date": "2005-11-22", "close": 0.386439165, "volume": 10222.0}, {"date": "2005-11-24", "close": 0.386439165, "volume": 5111.0}, {"date": "2005-11-28", "close": 0.3913308, "volume": 23713.0}, {"date": "2005-11-29", "close": 0.38154753, "volume": 65009.0}, {"date": "2005-12-05", "close": 0.38154753, "volume": 61329.0}, {"date": "2005-12-06", "close": 0.38154753, "volume": 26576.0}, {"date": "2005-12-08", "close": 0.38154753, "volume": 29642.0}, {"date": "2005-12-12", "close": 0.3913308, "volume": 2555.0}, {"date": "2005-12-15", "close": 0.38154753, "volume": 8688.0}, {"date": "2005-12-20", "close": 0.38154753, "volume": 10222.0}, {"date": "2005-12-28", "close": 0.38154753, "volume": 1533.0}, {"date": "2005-12-30", "close": 0.37176426, "volume": 49574.0}, {"date": "2006-01-05", "close": 0.38154753, "volume": 20443.0}, {"date": "2006-01-06", "close": 0.38154753, "volume": 25554.0}, {"date": "2006-01-09", "close": 0.386439165, "volume": 12266.0}, {"date": "2006-01-10", "close": 0.37176426, "volume": 11039.0}, {"date": "2006-01-12", "close": 0.3913308, "volume": 29642.0}, {"date": "2006-01-13", "close": 0.396222435, "volume": 11244.0}, {"date": "2006-01-16", "close": 0.40111407, "volume": 52436.0}, {"date": "2006-01-17", "close": 0.396222435, "volume": 53050.0}, {"date": "2006-01-18", "close": 0.396222435, "volume": 65418.0}, {"date": "2006-01-20", "close": 0.376655895, "volume": 30665.0}, {"date": "2006-01-23", "close": 0.36198099, "volume": 56218.0}, {"date": "2006-01-24", "close": 0.3913308, "volume": 20443.0}, {"date": "2006-01-25", "close": 0.40111407, "volume": 51410.0}, {"date": "2006-01-27", "close": 0.41089734, "volume": 13901.0}, {"date": "2006-01-30", "close": 0.41089734, "volume": 80239.0}, {"date": "2006-02-01", "close": 0.44024715, "volume": 25554.0}, {"date": "2006-02-02", "close": 0.45003042, "volume": 9199.0}, {"date": "2006-02-03", "close": 0.45003042, "volume": 10222.0}, {"date": "2006-02-06", "close": 0.45981369, "volume": 4089.0}, {"date": "2006-02-07", "close": 0.45981369, "volume": 20443.0}, {"date": "2006-02-09", "close": 0.4891635, "volume": 50086.0}, {"date": "2006-02-10", "close": 0.46959696, "volume": 15332.0}, {"date": "2006-02-13", "close": 0.47938023, "volume": 9199.0}, {"date": "2006-02-14", "close": 0.46959696, "volume": 2873.0}, {"date": "2006-02-17", "close": 0.45981369, "volume": 15730.0}, {"date": "2006-02-20", "close": 0.44024715, "volume": 3407.0}, {"date": "2006-02-21", "close": 0.47938023, "volume": 27678.0}, {"date": "2006-03-02", "close": 0.435355515, "volume": 97105.0}, {"date": "2006-03-03", "close": 0.47938023, "volume": 2403185.0}, {"date": "2006-03-06", "close": 0.47938023, "volume": 33220.0}, {"date": "2006-03-07", "close": 0.47938023, "volume": 28834.0}, {"date": "2006-03-08", "close": 0.46959696, "volume": 805968.0}, {"date": "2006-03-09", "close": 0.523404945, "volume": 45272.0}, {"date": "2006-03-10", "close": 0.51851331, "volume": 83993.0}, {"date": "2006-03-14", "close": 0.51851331, "volume": 9199.0}, {"date": "2006-03-15", "close": 0.54786312, "volume": 74939.0}, {"date": "2006-03-16", "close": 0.54786312, "volume": 81772.0}, {"date": "2006-03-17", "close": 0.54786312, "volume": 34506.0}, {"date": "2006-03-20", "close": 0.53807985, "volume": 12777.0}, {"date": "2006-03-21", "close": 0.50873004, "volume": 10222.0}, {"date": "2006-03-23", "close": 0.50873004, "volume": 31687.0}, {"date": "2006-03-24", "close": 0.50873004, "volume": 17377.0}, {"date": "2006-03-27", "close": 0.52829658, "volume": 50597.0}, {"date": "2006-03-30", "close": 0.52829658, "volume": 8688.0}, {"date": "2006-03-31", "close": 0.53807985, "volume": 10222.0}, {"date": "2006-04-03", "close": 0.51851331, "volume": 2044.0}, {"date": "2006-04-07", "close": 0.52829658, "volume": 2044.0}, {"date": "2006-04-10", "close": 0.52829658, "volume": 52641.0}, {"date": "2006-04-20", "close": 0.46959696, "volume": 60783.0}, {"date": "2006-04-21", "close": 0.503838405, "volume": 5111.0}, {"date": "2006-04-27", "close": 0.45003042, "volume": 61329.0}, {"date": "2006-05-01", "close": 0.44024715, "volume": 26576.0}, {"date": "2006-05-02", "close": 0.44024715, "volume": 8177.0}, {"date": "2006-05-05", "close": 0.4891635, "volume": 5111.0}, {"date": "2006-05-09", "close": 0.4891635, "volume": 10222.0}, {"date": "2006-05-15", "close": 0.4891635, "volume": 6644.0}, {"date": "2006-05-16", "close": 0.46959696, "volume": 31176.0}, {"date": "2006-05-18", "close": 0.46959696, "volume": 81261.0}, {"date": "2006-05-22", "close": 0.45981369, "volume": 61329.0}, {"date": "2006-05-25", "close": 0.45981369, "volume": 32525.0}, {"date": "2006-05-29", "close": 0.45981369, "volume": 1002.0}, {"date": "2006-05-30", "close": 0.45003042, "volume": 87905.0}, {"date": "2006-05-31", "close": 0.45003042, "volume": 21465.0}, {"date": "2006-06-01", "close": 0.45003042, "volume": 42930.0}, {"date": "2006-06-06", "close": 0.445138785, "volume": 44975.0}, {"date": "2006-06-07", "close": 0.445138785, "volume": 33731.0}, {"date": "2006-06-09", "close": 0.44024715, "volume": 20443.0}, {"date": "2006-06-13", "close": 0.44024715, "volume": 51449.0}, {"date": "2006-06-14", "close": 0.41089734, "volume": 26576.0}, {"date": "2006-06-16", "close": 0.45003042, "volume": 20443.0}, {"date": "2006-06-19", "close": 0.45003042, "volume": 43627.0}, {"date": "2006-06-21", "close": 0.4891635, "volume": 21465.0}, {"date": "2006-06-22", "close": 0.4891635, "volume": 20136.0}, {"date": "2006-06-23", "close": 0.46959696, "volume": 8279.0}, {"date": "2006-06-26", "close": 0.46959696, "volume": 63825.0}, {"date": "2006-06-28", "close": 0.4891635, "volume": 7155.0}, {"date": "2006-06-29", "close": 0.4891635, "volume": 2044.0}, {"date": "2006-07-03", "close": 0.4891635, "volume": 2044.0}, {"date": "2006-07-04", "close": 0.484271865, "volume": 1025220.0}, {"date": "2006-07-05", "close": 0.47938023, "volume": 5111.0}, {"date": "2006-07-06", "close": 0.47938023, "volume": 20647.0}, {"date": "2006-07-07", "close": 0.46959696, "volume": 42479.0}, {"date": "2006-07-10", "close": 0.474488595, "volume": 7402.0}, {"date": "2006-07-11", "close": 0.4891635, "volume": 25306.0}, {"date": "2006-07-12", "close": 0.4891635, "volume": 21976.0}, {"date": "2006-07-13", "close": 0.47938023, "volume": 5111.0}, {"date": "2006-07-14", "close": 0.45981369, "volume": 21465.0}, {"date": "2006-07-17", "close": 0.44024715, "volume": 17801.0}, {"date": "2006-07-18", "close": 0.46959696, "volume": 10222.0}, {"date": "2006-07-19", "close": 0.46959696, "volume": 53658.0}, {"date": "2006-07-20", "close": 0.46959696, "volume": 30159.0}, {"date": "2006-07-21", "close": 0.445138785, "volume": 47530.0}, {"date": "2006-07-27", "close": 0.45003042, "volume": 97105.0}, {"date": "2006-07-28", "close": 0.46959696, "volume": 69404.0}, {"date": "2006-07-31", "close": 0.46959696, "volume": 7155.0}, {"date": "2006-08-01", "close": 0.46959696, "volume": 10222.0}, {"date": "2006-08-03", "close": 0.46959696, "volume": 48644.0}, {"date": "2006-08-04", "close": 0.45981369, "volume": 37614.0}, {"date": "2006-08-08", "close": 0.44024715, "volume": 21261.0}, {"date": "2006-08-15", "close": 0.45981369, "volume": 31687.0}, {"date": "2006-08-16", "close": 0.44024715, "volume": 671.0}, {"date": "2006-08-17", "close": 0.37176426, "volume": 43282.0}, {"date": "2006-08-21", "close": 0.3913308, "volume": 40886.0}, {"date": "2006-08-22", "close": 0.3913308, "volume": 10573.0}, {"date": "2006-08-24", "close": 0.38154753, "volume": 96593.0}, {"date": "2006-08-25", "close": 0.3913308, "volume": 66440.0}, {"date": "2006-08-28", "close": 0.38154753, "volume": 30665.0}, {"date": "2006-08-29", "close": 0.41089734, "volume": 113206.0}, {"date": "2006-08-30", "close": 0.41089734, "volume": 5111.0}, {"date": "2006-08-31", "close": 0.44024715, "volume": 685865.0}, {"date": "2006-09-01", "close": 0.44024715, "volume": 10529.0}, {"date": "2006-09-06", "close": 0.45981369, "volume": 29642.0}, {"date": "2006-09-08", "close": 0.45003042, "volume": 149234.0}, {"date": "2006-09-12", "close": 0.44024715, "volume": 10222.0}, {"date": "2006-09-15", "close": 0.45003042, "volume": 158531.0}, {"date": "2006-09-18", "close": 0.45981369, "volume": 7155.0}, {"date": "2006-09-19", "close": 0.45003042, "volume": 81772.0}, {"date": "2006-09-20", "close": 0.454922055, "volume": 10222.0}, {"date": "2006-09-21", "close": 0.45003042, "volume": 1860.0}, {"date": "2006-09-22", "close": 0.45003042, "volume": 5111.0}, {"date": "2006-09-27", "close": 0.44024715, "volume": 10303.0}, {"date": "2006-09-28", "close": 0.435355515, "volume": 5111.0}, {"date": "2006-09-29", "close": 0.445138785, "volume": 93956.0}, {"date": "2006-10-02", "close": 0.513621675, "volume": 339304.0}, {"date": "2006-10-03", "close": 0.54786312, "volume": 36261.0}, {"date": "2006-10-04", "close": 0.50873004, "volume": 65418.0}, {"date": "2006-10-05", "close": 0.49894677, "volume": 58263.0}, {"date": "2006-10-06", "close": 0.523404945, "volume": 30665.0}, {"date": "2006-10-09", "close": 0.533188215, "volume": 10222.0}, {"date": "2006-10-10", "close": 0.49894677, "volume": 36798.0}, {"date": "2006-10-11", "close": 0.49894677, "volume": 89949.0}, {"date": "2006-10-12", "close": 0.51851331, "volume": 15332.0}, {"date": "2006-10-13", "close": 0.54786312, "volume": 120103.0}, {"date": "2006-10-16", "close": 0.601671105, "volume": 39864.0}, {"date": "2006-10-17", "close": 0.5869962, "volume": 37035.0}, {"date": "2006-10-18", "close": 0.60656274, "volume": 29201.0}, {"date": "2006-10-19", "close": 0.562538025, "volume": 22146.0}, {"date": "2006-10-25", "close": 0.572321295, "volume": 10222.0}, {"date": "2006-10-26", "close": 0.55764639, "volume": 56219.0}, {"date": "2006-10-31", "close": 0.59677947, "volume": 72573.0}, {"date": "2006-11-01", "close": 0.59677947, "volume": 150768.0}, {"date": "2006-11-02", "close": 0.60656274, "volume": 63885.0}, {"date": "2006-11-06", "close": 0.65547909, "volume": 72062.0}, {"date": "2006-11-07", "close": 0.66526236, "volume": 12777.0}, {"date": "2006-11-08", "close": 0.66526236, "volume": 9003.0}, {"date": "2006-11-09", "close": 0.62612928, "volume": 81772.0}, {"date": "2006-11-10", "close": 0.59677947, "volume": 88416.0}, {"date": "2006-11-16", "close": 0.62612928, "volume": 75639.0}, {"date": "2006-11-17", "close": 0.62612928, "volume": 152274.0}, {"date": "2006-11-20", "close": 0.621237645, "volume": 154930.0}, {"date": "2006-11-21", "close": 0.65547909, "volume": 119387.0}, {"date": "2006-11-22", "close": 0.70439544, "volume": 117752.0}, {"date": "2006-11-23", "close": 0.72396198, "volume": 26067.0}, {"date": "2006-11-24", "close": 0.73374525, "volume": 12777.0}, {"date": "2006-11-27", "close": 0.7826616, "volume": 38382.0}, {"date": "2006-11-28", "close": 0.72396198, "volume": 35497.0}, {"date": "2006-11-29", "close": 0.73374525, "volume": 47432.0}, {"date": "2006-11-30", "close": 0.719070345, "volume": 33242.0}, {"date": "2006-12-01", "close": 0.71417871, "volume": 85925.0}, {"date": "2006-12-04", "close": 0.71417871, "volume": 48888.0}, {"date": "2006-12-05", "close": 0.71417871, "volume": 45651.0}, {"date": "2006-12-06", "close": 0.69461217, "volume": 35775.0}, {"date": "2006-12-07", "close": 0.66526236, "volume": 169254.0}, {"date": "2006-12-08", "close": 0.67504563, "volume": 487099.0}, {"date": "2006-12-11", "close": 0.66526236, "volume": 29642.0}, {"date": "2006-12-12", "close": 0.66526236, "volume": 279048.0}, {"date": "2006-12-13", "close": 0.66526236, "volume": 949501.0}, {"date": "2006-12-14", "close": 0.6848289, "volume": 32628.0}, {"date": "2006-12-15", "close": 0.69461217, "volume": 51086.0}, {"date": "2006-12-18", "close": 0.6848289, "volume": 77757.0}, {"date": "2006-12-20", "close": 0.63591255, "volume": 52360.0}, {"date": "2006-12-21", "close": 0.61634601, "volume": 41245.0}, {"date": "2006-12-22", "close": 0.61634601, "volume": 19062.0}, {"date": "2006-12-27", "close": 0.63591255, "volume": 27653.0}, {"date": "2006-12-28", "close": 0.63591255, "volume": 20414.0}, {"date": "2006-12-29", "close": 0.621237645, "volume": 19472.0}, {"date": "2007-01-02", "close": 0.63591255, "volume": 39075.0}, {"date": "2007-01-03", "close": 0.64569582, "volume": 281676.0}, {"date": "2007-01-04", "close": 0.64569582, "volume": 12391.0}, {"date": "2007-01-08", "close": 0.63591255, "volume": 35579.0}, {"date": "2007-01-09", "close": 0.64569582, "volume": 23275.0}, {"date": "2007-01-10", "close": 0.64569582, "volume": 30665.0}, {"date": "2007-01-11", "close": 0.650587455, "volume": 60818.0}, {"date": "2007-01-12", "close": 0.6848289, "volume": 27743.0}, {"date": "2007-01-15", "close": 0.6848289, "volume": 63220.0}, {"date": "2007-01-16", "close": 0.66526236, "volume": 24511.0}, {"date": "2007-01-18", "close": 0.6848289, "volume": 65038.0}, {"date": "2007-01-19", "close": 0.640804185, "volume": 69153.0}, {"date": "2007-01-22", "close": 0.6848289, "volume": 25770.0}, {"date": "2007-01-23", "close": 0.640804185, "volume": 32493.0}, {"date": "2007-01-24", "close": 0.45981369, "volume": 1249065.0}, {"date": "2007-01-25", "close": 0.46959696, "volume": 916815.0}, {"date": "2007-01-29", "close": 0.484271865, "volume": 320322.0}, {"date": "2007-01-30", "close": 0.4891635, "volume": 339110.0}, {"date": "2007-01-31", "close": 0.4891635, "volume": 542170.0}, {"date": "2007-02-01", "close": 0.46959696, "volume": 160651.0}, {"date": "2007-02-02", "close": 0.47938023, "volume": 76178.0}, {"date": "2007-02-05", "close": 0.464705325, "volume": 83073.0}, {"date": "2007-02-06", "close": 0.45981369, "volume": 70991.0}, {"date": "2007-02-07", "close": 0.45981369, "volume": 60863.0}, {"date": "2007-02-08", "close": 0.464705325, "volume": 54228.0}, {"date": "2007-02-09", "close": 0.464705325, "volume": 173332.0}, {"date": "2007-02-12", "close": 0.464705325, "volume": 29438.0}, {"date": "2007-02-13", "close": 0.47938023, "volume": 73455.0}, {"date": "2007-02-14", "close": 0.46959696, "volume": 102318.0}, {"date": "2007-02-15", "close": 0.474488595, "volume": 48041.0}, {"date": "2007-02-16", "close": 0.46959696, "volume": 68484.0}, {"date": "2007-02-19", "close": 0.46959696, "volume": 13850.0}, {"date": "2007-02-20", "close": 0.46959696, "volume": 61669.0}, {"date": "2007-02-21", "close": 0.46959696, "volume": 132880.0}, {"date": "2007-02-22", "close": 0.464705325, "volume": 53658.0}, {"date": "2007-02-23", "close": 0.46959696, "volume": 5111.0}, {"date": "2007-02-26", "close": 0.46959696, "volume": 3194.0}, {"date": "2007-02-27", "close": 0.44024715, "volume": 49937.0}, {"date": "2007-02-28", "close": 0.3913308, "volume": 217205.0}, {"date": "2007-03-01", "close": 0.445138785, "volume": 36433.0}, {"date": "2007-03-02", "close": 0.435355515, "volume": 4089.0}, {"date": "2007-03-05", "close": 0.3913308, "volume": 47895.0}, {"date": "2007-03-06", "close": 0.43046388, "volume": 30665.0}, {"date": "2007-03-07", "close": 0.42068061, "volume": 48041.0}, {"date": "2007-03-08", "close": 0.43046388, "volume": 18254.0}, {"date": "2007-03-12", "close": 0.43046388, "volume": 12556.0}, {"date": "2007-03-13", "close": 0.41089734, "volume": 5419.0}, {"date": "2007-03-14", "close": 0.41089734, "volume": 6010.0}, {"date": "2007-03-15", "close": 0.396222435, "volume": 7548.0}, {"date": "2007-03-16", "close": 0.396222435, "volume": 420470.0}, {"date": "2007-03-19", "close": 0.40111407, "volume": 82582.0}, {"date": "2007-03-20", "close": 0.3913308, "volume": 451181.0}, {"date": "2007-03-21", "close": 0.3913308, "volume": 367742.0}, {"date": "2007-03-22", "close": 0.406005705, "volume": 18742.0}, {"date": "2007-03-23", "close": 0.406005705, "volume": 15332.0}, {"date": "2007-03-26", "close": 0.406005705, "volume": 644.0}, {"date": "2007-03-27", "close": 0.42068061, "volume": 17377.0}, {"date": "2007-03-28", "close": 0.41089734, "volume": 23388.0}, {"date": "2007-03-29", "close": 0.41089734, "volume": 25554.0}, {"date": "2007-03-30", "close": 0.406005705, "volume": 120992.0}, {"date": "2007-04-02", "close": 0.396222435, "volume": 25554.0}, {"date": "2007-04-04", "close": 0.3913308, "volume": 29029.0}, {"date": "2007-04-05", "close": 0.3913308, "volume": 13032.0}, {"date": "2007-04-10", "close": 0.3913308, "volume": 96849.0}, {"date": "2007-04-11", "close": 0.40111407, "volume": 698568.0}, {"date": "2007-04-12", "close": 0.40111407, "volume": 82948.0}, {"date": "2007-04-13", "close": 0.40111407, "volume": 273813.0}, {"date": "2007-04-16", "close": 0.406005705, "volume": 125070.0}, {"date": "2007-04-17", "close": 0.396222435, "volume": 268064.0}, {"date": "2007-04-18", "close": 0.396222435, "volume": 39790.0}, {"date": "2007-04-19", "close": 0.3913308, "volume": 30154.0}, {"date": "2007-04-20", "close": 0.41089734, "volume": 298127.0}, {"date": "2007-04-23", "close": 0.415788975, "volume": 2007633.0}, {"date": "2007-04-24", "close": 0.42068061, "volume": 136673.0}, {"date": "2007-04-26", "close": 0.43046388, "volume": 58774.0}, {"date": "2007-04-27", "close": 0.445138785, "volume": 2468495.0}, {"date": "2007-04-30", "close": 0.45981369, "volume": 173671.0}, {"date": "2007-05-01", "close": 0.45981369, "volume": 146789.0}, {"date": "2007-05-02", "close": 0.44024715, "volume": 2044.0}, {"date": "2007-05-03", "close": 0.44024715, "volume": 474695.0}, {"date": "2007-05-04", "close": 0.45981369, "volume": 88416.0}, {"date": "2007-05-07", "close": 0.454922055, "volume": 161500.0}, {"date": "2007-05-08", "close": 0.454922055, "volume": 98807.0}, {"date": "2007-05-09", "close": 0.45981369, "volume": 90364.0}, {"date": "2007-05-10", "close": 0.454922055, "volume": 60000.0}, {"date": "2007-05-11", "close": 0.45003042, "volume": 472284.0}, {"date": "2007-05-14", "close": 0.44024715, "volume": 3128462.0}, {"date": "2007-05-15", "close": 0.43046388, "volume": 216088.0}, {"date": "2007-05-16", "close": 0.42068061, "volume": 7155.0}, {"date": "2007-05-17", "close": 0.44024715, "volume": 341496.0}, {"date": "2007-05-18", "close": 0.44024715, "volume": 1140.0}, {"date": "2007-05-21", "close": 0.44024715, "volume": 188133.0}, {"date": "2007-05-22", "close": 0.44024715, "volume": 257803.0}, {"date": "2007-05-23", "close": 0.435355515, "volume": 93220.0}, {"date": "2007-05-24", "close": 0.435355515, "volume": 97462.0}, {"date": "2007-05-25", "close": 0.435355515, "volume": 322110.0}, {"date": "2007-05-28", "close": 0.435355515, "volume": 76661.0}, {"date": "2007-05-29", "close": 0.44024715, "volume": 161648.0}, {"date": "2007-05-30", "close": 0.445138785, "volume": 57241.0}, {"date": "2007-05-31", "close": 0.445138785, "volume": 24889.0}, {"date": "2007-06-01", "close": 0.45003042, "volume": 342919.0}, {"date": "2007-06-04", "close": 0.454922055, "volume": 119348.0}, {"date": "2007-06-05", "close": 0.45003042, "volume": 156997.0}, {"date": "2007-06-06", "close": 0.45003042, "volume": 14586.0}, {"date": "2007-06-07", "close": 0.445138785, "volume": 97786.0}, {"date": "2007-06-12", "close": 0.44024715, "volume": 7122.0}, {"date": "2007-06-14", "close": 0.44024715, "volume": 26975.0}, {"date": "2007-06-15", "close": 0.44024715, "volume": 30414.0}, {"date": "2007-06-18", "close": 0.43046388, "volume": 47995.0}, {"date": "2007-06-19", "close": 0.43046388, "volume": 33085.0}, {"date": "2007-06-20", "close": 0.42068061, "volume": 82670.0}, {"date": "2007-06-21", "close": 0.42068061, "volume": 47736.0}, {"date": "2007-06-22", "close": 0.415788975, "volume": 112924.0}, {"date": "2007-06-25", "close": 0.43046388, "volume": 2044.0}, {"date": "2007-06-26", "close": 0.396222435, "volume": 10222.0}, {"date": "2007-06-27", "close": 0.3913308, "volume": 74544.0}, {"date": "2007-06-28", "close": 0.3913308, "volume": 30090.0}, {"date": "2007-06-29", "close": 0.3913308, "volume": 44376.0}, {"date": "2007-07-02", "close": 0.3913308, "volume": 37687.0}, {"date": "2007-07-03", "close": 0.3913308, "volume": 1278.0}, {"date": "2007-07-05", "close": 0.38154753, "volume": 33220.0}, {"date": "2007-07-06", "close": 0.37176426, "volume": 10222.0}, {"date": "2007-07-09", "close": 0.36198099, "volume": 44975.0}, {"date": "2007-07-10", "close": 0.36198099, "volume": 13544.0}, {"date": "2007-07-11", "close": 0.34241445, "volume": 179075.0}, {"date": "2007-07-12", "close": 0.347306085, "volume": 2314.0}, {"date": "2007-07-13", "close": 0.38154753, "volume": 121233.0}, {"date": "2007-07-16", "close": 0.415788975, "volume": 135811.0}, {"date": "2007-07-17", "close": 0.41089734, "volume": 3066.0}, {"date": "2007-07-18", "close": 0.41089734, "volume": 4089.0}, {"date": "2007-07-19", "close": 0.41089734, "volume": 4089.0}, {"date": "2007-07-24", "close": 0.41089734, "volume": 19151.0}, {"date": "2007-07-25", "close": 0.38154753, "volume": 12536.0}, {"date": "2007-07-26", "close": 0.3913308, "volume": 2658.0}, {"date": "2007-07-27", "close": 0.38154753, "volume": 81346.0}, {"date": "2007-07-30", "close": 0.38154753, "volume": 10222.0}, {"date": "2007-07-31", "close": 0.3913308, "volume": 5928.0}, {"date": "2007-08-01", "close": 0.3913308, "volume": 20880.0}, {"date": "2007-08-02", "close": 0.3913308, "volume": 2555.0}, {"date": "2007-08-03", "close": 0.3913308, "volume": 2249.0}, {"date": "2007-08-06", "close": 0.3913308, "volume": 14361.0}, {"date": "2007-08-07", "close": 0.2934981, "volume": 438352.0}, {"date": "2007-08-08", "close": 0.2934981, "volume": 336362.0}, {"date": "2007-08-09", "close": 0.2934981, "volume": 240206.0}, {"date": "2007-08-10", "close": 0.28371483, "volume": 272353.0}, {"date": "2007-08-13", "close": 0.27393156, "volume": 37235.0}, {"date": "2007-08-14", "close": 0.2934981, "volume": 248589.0}, {"date": "2007-08-15", "close": 0.27393156, "volume": 3794671.0}, {"date": "2007-08-16", "close": 0.26414829, "volume": 831624.0}, {"date": "2007-08-17", "close": 0.2934981, "volume": 218611.0}, {"date": "2007-08-20", "close": 0.30328137, "volume": 15332.0}, {"date": "2007-08-21", "close": 0.288606465, "volume": 11025.0}, {"date": "2007-08-22", "close": 0.288606465, "volume": 13799.0}, {"date": "2007-08-28", "close": 0.2934981, "volume": 20443.0}, {"date": "2007-08-29", "close": 0.2934981, "volume": 20443.0}, {"date": "2007-08-31", "close": 0.317956275, "volume": 10222.0}, {"date": "2007-09-05", "close": 0.31306464, "volume": 24021.0}, {"date": "2007-09-06", "close": 0.31306464, "volume": 32709.0}, {"date": "2007-09-11", "close": 0.32284791, "volume": 1359.0}, {"date": "2007-09-12", "close": 0.32284791, "volume": 19347.0}, {"date": "2007-09-14", "close": 0.33263118, "volume": 8020.0}, {"date": "2007-09-17", "close": 0.36198099, "volume": 126089.0}, {"date": "2007-09-19", "close": 0.37176426, "volume": 15698.0}, {"date": "2007-09-20", "close": 0.37176426, "volume": 10222.0}, {"date": "2007-09-21", "close": 0.37176426, "volume": 3066.0}, {"date": "2007-09-24", "close": 0.386439165, "volume": 69739.0}, {"date": "2007-09-25", "close": 0.40111407, "volume": 3833.0}, {"date": "2007-09-26", "close": 0.40111407, "volume": 2044.0}, {"date": "2007-09-27", "close": 0.42068061, "volume": 971.0}, {"date": "2007-10-02", "close": 0.41089734, "volume": 11448.0}, {"date": "2007-10-03", "close": 0.40111407, "volume": 39660.0}, {"date": "2007-10-04", "close": 0.3913308, "volume": 15463.0}, {"date": "2007-10-05", "close": 0.3913308, "volume": 49019.0}, {"date": "2007-10-08", "close": 0.3913308, "volume": 5111.0}, {"date": "2007-10-09", "close": 0.3913308, "volume": 25659.0}, {"date": "2007-10-10", "close": 0.37176426, "volume": 40301.0}, {"date": "2007-10-11", "close": 0.3913308, "volume": 5417.0}, {"date": "2007-10-15", "close": 0.3913308, "volume": 3066.0}, {"date": "2007-10-16", "close": 0.3913308, "volume": 39790.0}, {"date": "2007-10-17", "close": 0.38154753, "volume": 813560.0}, {"date": "2007-10-19", "close": 0.415788975, "volume": 22.0}, {"date": "2007-10-22", "close": 0.3913308, "volume": 37053.0}, {"date": "2007-10-23", "close": 0.38154753, "volume": 31942.0}, {"date": "2007-10-25", "close": 0.38154753, "volume": 102215.0}, {"date": "2007-10-29", "close": 0.3913308, "volume": 41390.0}, {"date": "2007-10-30", "close": 0.3913308, "volume": 235095.0}, {"date": "2007-10-31", "close": 0.3913308, "volume": 34570.0}, {"date": "2007-11-05", "close": 0.37176426, "volume": 19421.0}, {"date": "2007-11-07", "close": 0.37176426, "volume": 17377.0}, {"date": "2007-11-08", "close": 0.37176426, "volume": 6133.0}, {"date": "2007-11-09", "close": 0.37176426, "volume": 2044.0}, {"date": "2007-11-12", "close": 0.366872625, "volume": 5111.0}, {"date": "2007-11-19", "close": 0.34241445, "volume": 21976.0}, {"date": "2007-11-20", "close": 0.366872625, "volume": 19858.0}, {"date": "2007-11-21", "close": 0.3913308, "volume": 32124.0}, {"date": "2007-11-22", "close": 0.3913308, "volume": 38269.0}, {"date": "2007-11-23", "close": 0.366872625, "volume": 33805.0}, {"date": "2007-11-26", "close": 0.33263118, "volume": 25646.0}, {"date": "2007-11-28", "close": 0.33263118, "volume": 84765.0}, {"date": "2007-11-30", "close": 0.35219772, "volume": 12266.0}, {"date": "2007-12-03", "close": 0.3913308, "volume": 145129.0}, {"date": "2007-12-04", "close": 0.396222435, "volume": 206407.0}, {"date": "2007-12-06", "close": 0.40111407, "volume": 10222.0}, {"date": "2007-12-07", "close": 0.396222435, "volume": 30665.0}, {"date": "2007-12-10", "close": 0.38154753, "volume": 16600.0}, {"date": "2007-12-12", "close": 0.38154753, "volume": 30665.0}, {"date": "2007-12-14", "close": 0.386439165, "volume": 15332.0}, {"date": "2007-12-17", "close": 0.38154753, "volume": 48118.0}, {"date": "2007-12-18", "close": 0.38154753, "volume": 35384.0}, {"date": "2007-12-19", "close": 0.38154753, "volume": 55027.0}, {"date": "2007-12-20", "close": 0.38154753, "volume": 18399.0}, {"date": "2007-12-21", "close": 0.38154753, "volume": 22385.0}, {"date": "2007-12-31", "close": 0.35219772, "volume": 17888.0}, {"date": "2008-01-04", "close": 0.35219772, "volume": 52130.0}, {"date": "2008-01-07", "close": 0.35219772, "volume": 7524.0}, {"date": "2008-01-09", "close": 0.35219772, "volume": 5914.0}, {"date": "2008-01-11", "close": 0.3913308, "volume": 81772.0}, {"date": "2008-01-18", "close": 0.35219772, "volume": 58847.0}, {"date": "2008-01-22", "close": 0.327739545, "volume": 40736.0}, {"date": "2008-01-23", "close": 0.2934981, "volume": 62351.0}, {"date": "2008-01-24", "close": 0.2934981, "volume": 1169.0}, {"date": "2008-01-25", "close": 0.2934981, "volume": 10077.0}, {"date": "2008-01-29", "close": 0.31306464, "volume": 40886.0}, {"date": "2008-01-31", "close": 0.30328137, "volume": 369892.0}, {"date": "2008-02-01", "close": 0.30328137, "volume": 43196.0}, {"date": "2008-02-04", "close": 0.30328137, "volume": 32571.0}, {"date": "2008-02-06", "close": 0.30328137, "volume": 1022.0}, {"date": "2008-02-11", "close": 0.32284791, "volume": 18910.0}, {"date": "2008-02-12", "close": 0.32284791, "volume": 13390.0}, {"date": "2008-02-14", "close": 0.42068061, "volume": 563967.0}, {"date": "2008-02-25", "close": 0.33263118, "volume": 89949.0}, {"date": "2008-02-26", "close": 0.32284791, "volume": 77530.0}, {"date": "2008-02-27", "close": 0.35219772, "volume": 217719.0}, {"date": "2008-02-28", "close": 0.37176426, "volume": 236716.0}, {"date": "2008-02-29", "close": 0.36198099, "volume": 177256.0}, {"date": "2008-03-04", "close": 0.32284791, "volume": 10222.0}, {"date": "2008-03-06", "close": 0.33263118, "volume": 355710.0}, {"date": "2008-03-07", "close": 0.337522815, "volume": 212097.0}, {"date": "2008-03-10", "close": 0.32284791, "volume": 230375.0}, {"date": "2008-03-11", "close": 0.33263118, "volume": 22487.0}, {"date": "2008-03-12", "close": 0.33263118, "volume": 9704.0}, {"date": "2008-03-18", "close": 0.2934981, "volume": 30665.0}, {"date": "2008-03-25", "close": 0.31306464, "volume": 6644.0}, {"date": "2008-03-31", "close": 0.31306464, "volume": 85350.0}, {"date": "2008-04-01", "close": 0.2934981, "volume": 15332.0}, {"date": "2008-04-02", "close": 0.28371483, "volume": 35933.0}, {"date": "2008-04-03", "close": 0.269039925, "volume": 1443791.0}, {"date": "2008-04-04", "close": 0.259256655, "volume": 39762.0}, {"date": "2008-04-07", "close": 0.25436502, "volume": 660413.0}, {"date": "2008-04-08", "close": 0.327739545, "volume": 5111.0}, {"date": "2008-04-15", "close": 0.30328137, "volume": 33731.0}, {"date": "2008-04-21", "close": 0.30328137, "volume": 25554.0}, {"date": "2008-04-22", "close": 0.2934981, "volume": 91994.0}, {"date": "2008-04-29", "close": 0.28371483, "volume": 10222.0}, {"date": "2008-04-30", "close": 0.27393156, "volume": 211688.0}, {"date": "2008-05-06", "close": 0.28371483, "volume": 168958.0}, {"date": "2008-05-08", "close": 0.24458175, "volume": 51108.0}, {"date": "2008-05-09", "close": 0.24458175, "volume": 147769.0}, {"date": "2008-05-12", "close": 0.25436502, "volume": 30665.0}, {"date": "2008-05-13", "close": 0.26414829, "volume": 2191.0}, {"date": "2008-05-19", "close": 0.25436502, "volume": 7155.0}, {"date": "2008-05-21", "close": 0.249473385, "volume": 4089.0}, {"date": "2008-05-22", "close": 0.26414829, "volume": 8177.0}, {"date": "2008-05-23", "close": 0.25436502, "volume": 9625.0}, {"date": "2008-05-28", "close": 0.25436502, "volume": 127769.0}, {"date": "2008-05-30", "close": 0.249473385, "volume": 137991.0}, {"date": "2008-06-02", "close": 0.25436502, "volume": 30665.0}, {"date": "2008-06-03", "close": 0.25436502, "volume": 14310.0}, {"date": "2008-06-04", "close": 0.249473385, "volume": 48033.0}, {"date": "2008-06-05", "close": 0.25436502, "volume": 174279.0}, {"date": "2008-06-06", "close": 0.25436502, "volume": 102215.0}, {"date": "2008-06-10", "close": 0.25436502, "volume": 110077.0}, {"date": "2008-06-11", "close": 0.25436502, "volume": 29569.0}, {"date": "2008-06-12", "close": 0.249473385, "volume": 30665.0}, {"date": "2008-06-16", "close": 0.249473385, "volume": 286129.0}, {"date": "2008-06-17", "close": 0.249473385, "volume": 102215.0}, {"date": "2008-06-18", "close": 0.25436502, "volume": 646767.0}, {"date": "2008-06-19", "close": 0.249473385, "volume": 31687.0}, {"date": "2008-06-20", "close": 0.249473385, "volume": 30591.0}, {"date": "2008-06-26", "close": 0.25436502, "volume": 695865.0}, {"date": "2008-06-27", "close": 0.21523194, "volume": 129219.0}, {"date": "2008-06-30", "close": 0.220123575, "volume": 64089.0}, {"date": "2008-07-01", "close": 0.22501521, "volume": 16354.0}, {"date": "2008-07-02", "close": 0.22501521, "volume": 5111.0}, {"date": "2008-07-03", "close": 0.220123575, "volume": 8108.0}, {"date": "2008-07-04", "close": 0.22501521, "volume": 18325.0}, {"date": "2008-07-08", "close": 0.220123575, "volume": 25554.0}, {"date": "2008-07-10", "close": 0.22501521, "volume": 2555.0}, {"date": "2008-07-11", "close": 0.24458175, "volume": 4089.0}, {"date": "2008-07-15", "close": 0.24458175, "volume": 2555.0}, {"date": "2008-07-16", "close": 0.26414829, "volume": 3578.0}, {"date": "2008-07-22", "close": 0.22501521, "volume": 45997.0}, {"date": "2008-07-23", "close": 0.25436502, "volume": 65929.0}, {"date": "2008-07-24", "close": 0.1956654, "volume": 26576.0}, {"date": "2008-07-28", "close": 0.24458175, "volume": 11244.0}, {"date": "2008-07-30", "close": 0.23479848, "volume": 23510.0}, {"date": "2008-07-31", "close": 0.200557035, "volume": 90200.0}, {"date": "2008-08-05", "close": 0.25436502, "volume": 13288.0}, {"date": "2008-08-22", "close": 0.20544867, "volume": 11244.0}, {"date": "2008-09-01", "close": 0.20544867, "volume": 50086.0}, {"date": "2008-09-02", "close": 0.20544867, "volume": 35775.0}, {"date": "2008-09-03", "close": 0.20544867, "volume": 38995.0}, {"date": "2008-09-15", "close": 0.1956654, "volume": 30665.0}, {"date": "2008-09-16", "close": 0.1956654, "volume": 11244.0}, {"date": "2008-09-17", "close": 0.1956654, "volume": 9199.0}, {"date": "2008-10-03", "close": 0.1956654, "volume": 613292.0}, {"date": "2008-10-07", "close": 0.14674905, "volume": 15332.0}, {"date": "2008-10-08", "close": 0.14674905, "volume": 21465.0}, {"date": "2008-10-09", "close": 0.14674905, "volume": 122658.0}, {"date": "2008-10-10", "close": 0.12718251, "volume": 77684.0}, {"date": "2008-10-14", "close": 0.13696578, "volume": 25554.0}, {"date": "2008-10-15", "close": 0.14674905, "volume": 183988.0}, {"date": "2008-10-16", "close": 0.13696578, "volume": 9557.0}, {"date": "2008-10-20", "close": 0.151640685, "volume": 11244.0}, {"date": "2008-10-31", "close": 0.12718251, "volume": 36440.0}, {"date": "2008-11-05", "close": 0.0978327, "volume": 9199.0}, {"date": "2008-11-07", "close": 0.10761597, "volume": 140223.0}, {"date": "2008-11-13", "close": 0.10761597, "volume": 25554.0}, {"date": "2008-11-14", "close": 0.10761597, "volume": 78706.0}, {"date": "2008-11-18", "close": 0.10761597, "volume": 39790.0}, {"date": "2008-11-19", "close": 0.10761597, "volume": 102215.0}, {"date": "2008-11-20", "close": 0.102724335, "volume": 63885.0}, {"date": "2008-11-21", "close": 0.0978327, "volume": 115810.0}, {"date": "2008-11-24", "close": 0.11739924, "volume": 15332.0}, {"date": "2008-11-27", "close": 0.141857415, "volume": 40886.0}, {"date": "2008-12-01", "close": 0.10761597, "volume": 127769.0}, {"date": "2008-12-08", "close": 0.11739924, "volume": 31760.0}, {"date": "2008-12-15", "close": 0.102724335, "volume": 178877.0}, {"date": "2008-12-17", "close": 0.0978327, "volume": 102215.0}, {"date": "2008-12-19", "close": 0.0978327, "volume": 43177.0}, {"date": "2008-12-24", "close": 0.08804943, "volume": 428036.0}, {"date": "2009-01-14", "close": 0.0978327, "volume": 39618.0}, {"date": "2009-01-21", "close": 0.11739924, "volume": 81772.0}, {"date": "2009-01-22", "close": 0.11739924, "volume": 11490.0}, {"date": "2009-01-23", "close": 0.092941065, "volume": 127769.0}, {"date": "2009-02-16", "close": 0.092941065, "volume": 6133.0}, {"date": "2009-02-17", "close": 0.083157795, "volume": 28314.0}, {"date": "2009-02-18", "close": 0.07826616, "volume": 20443.0}, {"date": "2009-02-20", "close": 0.073374525, "volume": 255538.0}, {"date": "2009-02-23", "close": 0.083157795, "volume": 16661.0}, {"date": "2009-03-13", "close": 0.083157795, "volume": 129711.0}, {"date": "2009-03-19", "close": 0.083157795, "volume": 858609.0}, {"date": "2009-03-31", "close": 0.08804943, "volume": 11244.0}, {"date": "2009-04-06", "close": 0.10761597, "volume": 2749439.0}, {"date": "2009-04-07", "close": 0.10761597, "volume": 964971.0}, {"date": "2009-04-08", "close": 0.10761597, "volume": 30511.0}, {"date": "2009-04-09", "close": 0.122290875, "volume": 135946.0}, {"date": "2009-04-20", "close": 0.12718251, "volume": 10733.0}, {"date": "2009-04-23", "close": 0.13696578, "volume": 7155.0}, {"date": "2009-04-27", "close": 0.13696578, "volume": 8762.0}, {"date": "2009-04-28", "close": 0.14674905, "volume": 51108.0}, {"date": "2009-04-29", "close": 0.15653232, "volume": 40886.0}, {"date": "2009-04-30", "close": 0.16631559, "volume": 8995.0}, {"date": "2009-05-28", "close": 0.14674905, "volume": 8177.0}, {"date": "2009-06-04", "close": 0.0978327, "volume": 30665.0}, {"date": "2009-06-15", "close": 0.0978327, "volume": 13544.0}, {"date": "2009-06-16", "close": 0.0978327, "volume": 199320.0}, {"date": "2009-06-17", "close": 0.096854373, "volume": 153323.0}, {"date": "2009-06-22", "close": 0.096854373, "volume": 738475.0}, {"date": "2009-06-26", "close": 0.096854373, "volume": 10222.0}, {"date": "2009-06-30", "close": 0.096854373, "volume": 242312.0}, {"date": "2009-07-01", "close": 0.096854373, "volume": 594462.0}, {"date": "2009-07-03", "close": 0.095876046, "volume": 20443.0}, {"date": "2009-07-16", "close": 0.0978327, "volume": 285692.0}, {"date": "2009-07-17", "close": 0.0978327, "volume": 76661.0}, {"date": "2009-07-20", "close": 0.0978327, "volume": 511077.0}, {"date": "2009-07-21", "close": 0.0978327, "volume": 581014.0}, {"date": "2009-07-22", "close": 0.0978327, "volume": 511077.0}, {"date": "2009-07-23", "close": 0.092941065, "volume": 30665.0}, {"date": "2009-07-31", "close": 0.0978327, "volume": 327089.0}, {"date": "2009-08-04", "close": 0.0978327, "volume": 10222.0}, {"date": "2009-08-06", "close": 0.093919392, "volume": 12675.0}, {"date": "2009-08-10", "close": 0.0978327, "volume": 270278.0}, {"date": "2009-08-18", "close": 0.11739924, "volume": 42274.0}, {"date": "2009-08-24", "close": 0.12718251, "volume": 43953.0}, {"date": "2009-08-25", "close": 0.11739924, "volume": 178877.0}, {"date": "2009-08-27", "close": 0.122290875, "volume": 102215.0}, {"date": "2009-08-28", "close": 0.122290875, "volume": 51108.0}, {"date": "2009-08-31", "close": 0.122290875, "volume": 183988.0}, {"date": "2009-09-01", "close": 0.112507605, "volume": 69140.0}, {"date": "2009-09-03", "close": 0.084136122, "volume": 115845.0}, {"date": "2009-09-07", "close": 0.11739924, "volume": 111926.0}, {"date": "2009-09-09", "close": 0.11739924, "volume": 132880.0}, {"date": "2009-09-14", "close": 0.12718251, "volume": 349436.0}, {"date": "2009-09-15", "close": 0.132074145, "volume": 597111.0}, {"date": "2009-09-22", "close": 0.132074145, "volume": 14821.0}, {"date": "2009-09-23", "close": 0.11739924, "volume": 268986.0}, {"date": "2009-09-24", "close": 0.13696578, "volume": 37820.0}, {"date": "2009-09-28", "close": 0.141857415, "volume": 23510.0}, {"date": "2009-10-01", "close": 0.14674905, "volume": 723611.0}, {"date": "2009-10-05", "close": 0.14674905, "volume": 61329.0}, {"date": "2009-10-06", "close": 0.14674905, "volume": 10222.0}, {"date": "2009-10-07", "close": 0.14674905, "volume": 10222.0}, {"date": "2009-10-08", "close": 0.14674905, "volume": 19347.0}, {"date": "2009-10-12", "close": 0.15653232, "volume": 11317.0}, {"date": "2009-10-13", "close": 0.15653232, "volume": 23736.0}, {"date": "2009-10-14", "close": 0.14674905, "volume": 137991.0}, {"date": "2009-10-19", "close": 0.14674905, "volume": 7666.0}, {"date": "2009-10-20", "close": 0.14674905, "volume": 17331.0}, {"date": "2009-10-22", "close": 0.14674905, "volume": 8484.0}, {"date": "2009-10-30", "close": 0.14674905, "volume": 33981.0}, {"date": "2009-11-02", "close": 0.122290875, "volume": 185253.0}, {"date": "2009-11-03", "close": 0.14674905, "volume": 119341.0}, {"date": "2009-11-04", "close": 0.12718251, "volume": 5111.0}, {"date": "2009-11-10", "close": 0.132074145, "volume": 10222.0}, {"date": "2009-11-13", "close": 0.141857415, "volume": 10222.0}, {"date": "2009-11-23", "close": 0.12718251, "volume": 179326.0}, {"date": "2009-12-02", "close": 0.141857415, "volume": 10211.0}, {"date": "2009-12-18", "close": 0.12718251, "volume": 162449.0}, {"date": "2010-02-04", "close": 0.11739924, "volume": 38053.0}, {"date": "2010-02-25", "close": 0.11739924, "volume": 37235.0}, {"date": "2010-03-02", "close": 0.11739924, "volume": 35618.0}, {"date": "2010-03-04", "close": 0.12718251, "volume": 5111.0}, {"date": "2010-03-09", "close": 0.12718251, "volume": 29083.0}, {"date": "2010-03-10", "close": 0.12718251, "volume": 8736.0}, {"date": "2010-03-16", "close": 0.11739924, "volume": 143856.0}, {"date": "2010-03-24", "close": 0.11739924, "volume": 1961548.0}, {"date": "2010-03-25", "close": 0.12718251, "volume": 153323.0}, {"date": "2010-03-26", "close": 0.12718251, "volume": 529440.0}, {"date": "2010-03-31", "close": 0.14674905, "volume": 62745.0}, {"date": "2010-04-07", "close": 0.11739924, "volume": 20443.0}, {"date": "2010-04-09", "close": 0.12718251, "volume": 10222.0}, {"date": "2010-04-12", "close": 0.11739924, "volume": 20443.0}, {"date": "2010-04-13", "close": 0.11739924, "volume": 14310.0}, {"date": "2010-04-21", "close": 0.122290875, "volume": 155925.0}, {"date": "2010-04-27", "close": 0.141857415, "volume": 143101.0}, {"date": "2010-04-28", "close": 0.141857415, "volume": 6692.0}, {"date": "2010-04-29", "close": 0.151640685, "volume": 361283.0}, {"date": "2010-04-30", "close": 0.151640685, "volume": 225385.0}, {"date": "2010-05-04", "close": 0.13696578, "volume": 10222.0}, {"date": "2010-05-05", "close": 0.13696578, "volume": 7273.0}, {"date": "2010-05-07", "close": 0.12718251, "volume": 25097.0}, {"date": "2010-05-10", "close": 0.12718251, "volume": 120468.0}, {"date": "2010-05-19", "close": 0.12718251, "volume": 62798.0}, {"date": "2010-05-20", "close": 0.122290875, "volume": 72564.0}, {"date": "2010-05-21", "close": 0.122290875, "volume": 48050.0}, {"date": "2010-05-26", "close": 0.11739924, "volume": 3066.0}, {"date": "2010-05-28", "close": 0.11739924, "volume": 378305.0}, {"date": "2010-06-02", "close": 0.11739924, "volume": 14967.0}, {"date": "2010-06-03", "close": 0.11739924, "volume": 127769.0}, {"date": "2010-06-04", "close": 0.11739924, "volume": 1533.0}, {"date": "2010-06-16", "close": 0.0978327, "volume": 17523.0}, {"date": "2010-06-17", "close": 0.11739924, "volume": 43648.0}, {"date": "2010-06-29", "close": 0.0978327, "volume": 28802.0}, {"date": "2010-06-30", "close": 0.0978327, "volume": 91994.0}, {"date": "2010-07-02", "close": 0.0978327, "volume": 1022.0}, {"date": "2010-07-05", "close": 0.0978327, "volume": 6133.0}, {"date": "2010-07-08", "close": 0.0978327, "volume": 2044.0}, {"date": "2010-07-09", "close": 0.11739924, "volume": 10017.0}, {"date": "2010-08-03", "close": 0.10761597, "volume": 300439.0}, {"date": "2010-08-05", "close": 0.10761597, "volume": 5111.0}, {"date": "2010-08-09", "close": 0.10761597, "volume": 5111.0}, {"date": "2010-08-12", "close": 0.0978327, "volume": 50012.0}, {"date": "2010-08-17", "close": 0.0978327, "volume": 10017.0}, {"date": "2010-08-18", "close": 0.0978327, "volume": 1751.0}, {"date": "2010-08-19", "close": 0.0978327, "volume": 20443.0}, {"date": "2010-08-26", "close": 0.0978327, "volume": 3578.0}, {"date": "2010-09-03", "close": 0.0978327, "volume": 30665.0}, {"date": "2010-09-06", "close": 0.05869962, "volume": 235095.0}, {"date": "2010-09-14", "close": 0.06848289, "volume": 10222.0}, {"date": "2010-09-15", "close": 0.085114449, "volume": 6133.0}, {"date": "2010-09-22", "close": 0.0978327, "volume": 5622.0}, {"date": "2010-09-27", "close": 0.092941065, "volume": 34271.0}, {"date": "2010-09-28", "close": 0.08804943, "volume": 20926.0}, {"date": "2010-10-05", "close": 0.063591255, "volume": 8177.0}, {"date": "2010-10-11", "close": 0.063591255, "volume": 20443.0}, {"date": "2010-10-12", "close": 0.06848289, "volume": 19421.0}, {"date": "2010-10-18", "close": 0.065547909, "volume": 7740.0}, {"date": "2010-10-20", "close": 0.06848289, "volume": 20443.0}, {"date": "2010-10-21", "close": 0.06848289, "volume": 51108.0}, {"date": "2010-10-22", "close": 0.065547909, "volume": 44901.0}, {"date": "2010-10-27", "close": 0.06848289, "volume": 44282.0}, {"date": "2010-10-28", "close": 0.07826616, "volume": 51530.0}, {"date": "2010-11-05", "close": 0.06848289, "volume": 873867.0}, {"date": "2010-11-08", "close": 0.06848289, "volume": 51108.0}, {"date": "2010-11-09", "close": 0.065547909, "volume": 49574.0}, {"date": "2010-11-10", "close": 0.065547909, "volume": 1533.0}, {"date": "2010-11-12", "close": 0.05869962, "volume": 153323.0}, {"date": "2010-11-16", "close": 0.063591255, "volume": 36724.0}, {"date": "2010-11-18", "close": 0.063591255, "volume": 127914.0}, {"date": "2010-11-19", "close": 0.063591255, "volume": 5111.0}, {"date": "2010-11-26", "close": 0.063591255, "volume": 102215.0}, {"date": "2010-11-29", "close": 0.05869962, "volume": 2555.0}, {"date": "2010-12-06", "close": 0.03913308, "volume": 250996.0}, {"date": "2010-12-09", "close": 0.03913308, "volume": 52678.0}, {"date": "2010-12-15", "close": 0.04891635, "volume": 203264.0}, {"date": "2010-12-22", "close": 0.04891635, "volume": 17377.0}, {"date": "2011-01-07", "close": 0.04891635, "volume": 10222.0}, {"date": "2011-01-27", "close": 0.04891635, "volume": 15332.0}, {"date": "2011-02-02", "close": 0.044024715, "volume": 5111.0}, {"date": "2011-02-09", "close": 0.044024715, "volume": 1034.0}, {"date": "2011-02-11", "close": 0.044024715, "volume": 30665.0}, {"date": "2011-02-14", "close": 0.041089734, "volume": 78706.0}, {"date": "2011-02-16", "close": 0.042068061, "volume": 102215.0}, {"date": "2011-02-18", "close": 0.042068061, "volume": 204431.0}, {"date": "2011-02-21", "close": 0.041089734, "volume": 213556.0}, {"date": "2011-02-22", "close": 0.03913308, "volume": 229579.0}, {"date": "2011-02-23", "close": 0.040111407, "volume": 30665.0}, {"date": "2011-02-24", "close": 0.044024715, "volume": 7666.0}, {"date": "2011-03-01", "close": 0.03913308, "volume": 326067.0}, {"date": "2011-03-02", "close": 0.03913308, "volume": 19421.0}, {"date": "2011-03-03", "close": 0.03913308, "volume": 76666.0}, {"date": "2011-03-15", "close": 0.03913308, "volume": 25554.0}, {"date": "2011-03-16", "close": 0.03913308, "volume": 15698.0}, {"date": "2011-04-29", "close": 0.025436502, "volume": 112437.0}, {"date": "2011-05-09", "close": 0.033263118, "volume": 16792.0}, {"date": "2011-05-11", "close": 0.03913308, "volume": 176089.0}, {"date": "2011-05-12", "close": 0.03913308, "volume": 51108.0}, {"date": "2011-05-18", "close": 0.03913308, "volume": 613292.0}, {"date": "2011-05-19", "close": 0.03913308, "volume": 301535.0}, {"date": "2011-05-25", "close": 0.03913308, "volume": 316671.0}, {"date": "2011-05-26", "close": 0.037176426, "volume": 131509.0}, {"date": "2011-05-30", "close": 0.037176426, "volume": 379567.0}, {"date": "2011-05-31", "close": 0.035219772, "volume": 5338.0}, {"date": "2011-06-01", "close": 0.037176426, "volume": 388418.0}, {"date": "2011-06-02", "close": 0.035219772, "volume": 29569.0}, {"date": "2011-06-03", "close": 0.037176426, "volume": 2082783.0}, {"date": "2011-06-07", "close": 0.035219772, "volume": 545756.0}, {"date": "2011-06-14", "close": 0.037176426, "volume": 51108.0}, {"date": "2011-06-17", "close": 0.036198099, "volume": 403744.0}, {"date": "2011-06-20", "close": 0.036198099, "volume": 51108.0}, {"date": "2011-06-21", "close": 0.037176426, "volume": 5281695.0}, {"date": "2011-06-22", "close": 0.03913308, "volume": 477688.0}, {"date": "2011-06-23", "close": 0.03913308, "volume": 43273.0}, {"date": "2011-06-27", "close": 0.03913308, "volume": 459969.0}, {"date": "2011-06-29", "close": 0.03913308, "volume": 408861.0}, {"date": "2011-06-30", "close": 0.03913308, "volume": 425216.0}, {"date": "2011-10-11", "close": 0.02934981, "volume": 538118.0}, {"date": "2011-10-18", "close": 0.036198099, "volume": 18253.0}, {"date": "2011-10-20", "close": 0.034241445, "volume": 62745.0}, {"date": "2011-10-21", "close": 0.034241445, "volume": 58409.0}, {"date": "2011-10-24", "close": 0.036198099, "volume": 23340166.0}, {"date": "2011-10-26", "close": 0.033263118, "volume": 1039929.0}, {"date": "2011-10-27", "close": 0.033263118, "volume": 372147.0}, {"date": "2011-10-28", "close": 0.033263118, "volume": 173166.0}, {"date": "2011-10-31", "close": 0.033263118, "volume": 51108.0}, {"date": "2011-11-07", "close": 0.02934981, "volume": 30665.0}, {"date": "2011-11-16", "close": 0.031306464, "volume": 1533.0}, {"date": "2011-11-22", "close": 0.031306464, "volume": 17548.0}, {"date": "2011-11-23", "close": 0.031306464, "volume": 14003.0}, {"date": "2011-11-30", "close": 0.030328137, "volume": 204431.0}, {"date": "2011-12-02", "close": 0.037176426, "volume": 6490672.0}, {"date": "2011-12-05", "close": 0.034241445, "volume": 2862.0}, {"date": "2011-12-06", "close": 0.034241445, "volume": 3872678.0}, {"date": "2011-12-07", "close": 0.03913308, "volume": 434415.0}, {"date": "2011-12-15", "close": 0.035219772, "volume": 8767896.0}, {"date": "2011-12-20", "close": 0.031306464, "volume": 2504.0}, {"date": "2012-02-13", "close": 0.031306464, "volume": 1193.0}, {"date": "2012-02-24", "close": 0.032284791, "volume": 22712.0}, {"date": "2012-02-27", "close": 0.032284791, "volume": 17888.0}, {"date": "2012-03-09", "close": 0.034241445, "volume": 57623.0}, {"date": "2012-03-14", "close": 0.032284791, "volume": 27394.0}, {"date": "2012-03-19", "close": 0.034241445, "volume": 35775.0}, {"date": "2012-03-20", "close": 0.034241445, "volume": 130018.0}, {"date": "2012-03-21", "close": 0.032284791, "volume": 51192.0}, {"date": "2012-03-22", "close": 0.032284791, "volume": 937.0}, {"date": "2012-03-27", "close": 0.031306464, "volume": 51108.0}, {"date": "2012-03-29", "close": 0.030328137, "volume": 510139.0}, {"date": "2012-03-30", "close": 0.02934981, "volume": 153323.0}, {"date": "2012-04-26", "close": 0.025436502, "volume": 2689.0}, {"date": "2012-05-04", "close": 0.025436502, "volume": 5111.0}, {"date": "2012-05-17", "close": 0.027393156, "volume": 15971.0}, {"date": "2012-05-28", "close": 0.028371483, "volume": 15969.0}, {"date": "2012-06-18", "close": 0.028371483, "volume": 1.0}, {"date": "2012-06-20", "close": 0.028371483, "volume": 135536.0}, {"date": "2012-07-03", "close": 0.026414829, "volume": 18399.0}, {"date": "2012-07-04", "close": 0.026414829, "volume": 122658.0}, {"date": "2012-07-05", "close": 0.026414829, "volume": 229984.0}, {"date": "2012-07-27", "close": 0.025436502, "volume": 73084.0}, {"date": "2012-08-06", "close": 0.024458175, "volume": 30665.0}, {"date": "2012-08-24", "close": 0.032284791, "volume": 13288.0}, {"date": "2012-08-29", "close": 0.034241445, "volume": 87190.0}, {"date": "2012-08-31", "close": 0.034241445, "volume": 2044.0}, {"date": "2012-09-03", "close": 0.034241445, "volume": 3579.0}, {"date": "2012-09-11", "close": 0.034241445, "volume": 16865.0}, {"date": "2012-09-24", "close": 0.01956654, "volume": 10222.0}, {"date": "2012-10-03", "close": 0.02934981, "volume": 68995.0}, {"date": "2012-10-04", "close": 0.02934981, "volume": 25189.0}, {"date": "2012-10-05", "close": 0.02934981, "volume": 58774.0}, {"date": "2012-10-08", "close": 0.02934981, "volume": 17377.0}, {"date": "2012-10-09", "close": 0.028371483, "volume": 17970.0}, {"date": "2012-10-10", "close": 0.028371483, "volume": 37821.0}, {"date": "2012-10-11", "close": 0.02934981, "volume": 57825.0}, {"date": "2012-10-15", "close": 0.02934981, "volume": 38330.0}, {"date": "2012-10-16", "close": 0.028371483, "volume": 44975.0}, {"date": "2012-10-24", "close": 0.02934981, "volume": 14238.0}, {"date": "2012-10-29", "close": 0.02934981, "volume": 130836.0}, {"date": "2012-11-02", "close": 0.02934981, "volume": 1550.0}, {"date": "2012-11-08", "close": 0.02934981, "volume": 12266.0}, {"date": "2012-11-15", "close": 0.034241445, "volume": 584087.0}, {"date": "2012-11-27", "close": 0.035219772, "volume": 35775.0}, {"date": "2012-11-28", "close": 0.036198099, "volume": 51108.0}, {"date": "2012-11-29", "close": 0.03913308, "volume": 12851.0}, {"date": "2012-11-30", "close": 0.03913308, "volume": 60307.0}, {"date": "2012-12-03", "close": 0.037176426, "volume": 817722.0}, {"date": "2012-12-05", "close": 0.034241445, "volume": 812157.0}, {"date": "2012-12-06", "close": 0.037176426, "volume": 513075.0}, {"date": "2012-12-10", "close": 0.03913308, "volume": 801813.0}, {"date": "2012-12-14", "close": 0.044024715, "volume": 429304.0}, {"date": "2012-12-17", "close": 0.045003042, "volume": 46337.0}, {"date": "2012-12-18", "close": 0.044024715, "volume": 113572.0}, {"date": "2012-12-28", "close": 0.040111407, "volume": 19677.0}, {"date": "2013-01-02", "close": 0.043046388, "volume": 169677.0}, {"date": "2013-01-07", "close": 0.045003042, "volume": 153323.0}, {"date": "2013-01-09", "close": 0.045003042, "volume": 112437.0}, {"date": "2013-01-10", "close": 0.045003042, "volume": 153323.0}, {"date": "2013-01-11", "close": 0.045981369, "volume": 194209.0}, {"date": "2013-01-14", "close": 0.045003042, "volume": 431604.0}, {"date": "2013-01-16", "close": 0.045003042, "volume": 22221.0}, {"date": "2013-01-17", "close": 0.044024715, "volume": 24115.0}, {"date": "2013-01-18", "close": 0.045981369, "volume": 102215.0}, {"date": "2013-01-22", "close": 0.045981369, "volume": 327089.0}, {"date": "2013-01-29", "close": 0.04891635, "volume": 25554.0}, {"date": "2013-01-30", "close": 0.045981369, "volume": 10222.0}, {"date": "2013-02-05", "close": 0.045981369, "volume": 39841.0}, {"date": "2013-02-07", "close": 0.04891635, "volume": 5111.0}, {"date": "2013-02-08", "close": 0.047938023, "volume": 20443.0}, {"date": "2013-02-14", "close": 0.04891635, "volume": 51619.0}, {"date": "2013-02-21", "close": 0.044024715, "volume": 382852.0}, {"date": "2013-02-25", "close": 0.043046388, "volume": 30665.0}, {"date": "2013-02-26", "close": 0.043046388, "volume": 790438.0}, {"date": "2013-02-28", "close": 0.050873004, "volume": 1200572.0}, {"date": "2013-03-01", "close": 0.050873004, "volume": 408861.0}, {"date": "2013-03-04", "close": 0.051851331, "volume": 10222.0}, {"date": "2013-03-05", "close": 0.049894677, "volume": 373086.0}, {"date": "2013-03-06", "close": 0.049894677, "volume": 22221.0}, {"date": "2013-03-07", "close": 0.049894677, "volume": 41664.0}, {"date": "2013-03-08", "close": 0.051851331, "volume": 246850.0}, {"date": "2013-03-11", "close": 0.052829658, "volume": 18928.0}, {"date": "2013-03-12", "close": 0.052829658, "volume": 175281.0}, {"date": "2013-03-14", "close": 0.050873004, "volume": 335796.0}, {"date": "2013-03-15", "close": 0.04891635, "volume": 48172.0}, {"date": "2013-03-20", "close": 0.04891635, "volume": 63373.0}, {"date": "2013-03-21", "close": 0.046959696, "volume": 363960.0}, {"date": "2013-03-22", "close": 0.045003042, "volume": 209763.0}, {"date": "2013-03-26", "close": 0.045003042, "volume": 51108.0}, {"date": "2013-03-27", "close": 0.045003042, "volume": 102215.0}, {"date": "2013-04-05", "close": 0.045003042, "volume": 22221.0}, {"date": "2013-04-11", "close": 0.044024715, "volume": 14821.0}, {"date": "2013-04-12", "close": 0.044024715, "volume": 51619.0}, {"date": "2013-04-22", "close": 0.042068061, "volume": 51108.0}, {"date": "2013-04-24", "close": 0.042068061, "volume": 18928.0}, {"date": "2013-04-30", "close": 0.044024715, "volume": 5624590.0}, {"date": "2013-05-01", "close": 0.04891635, "volume": 9608239.0}, {"date": "2013-05-02", "close": 0.04891635, "volume": 421127.0}, {"date": "2013-05-03", "close": 0.052829658, "volume": 76661.0}, {"date": "2013-05-06", "close": 0.05869962, "volume": 301535.0}, {"date": "2013-05-08", "close": 0.066526236, "volume": 40886.0}, {"date": "2013-05-09", "close": 0.063591255, "volume": 53387.0}, {"date": "2013-05-10", "close": 0.065547909, "volume": 171408.0}, {"date": "2013-05-13", "close": 0.06848289, "volume": 127769.0}, {"date": "2013-05-14", "close": 0.06848289, "volume": 30665.0}, {"date": "2013-05-20", "close": 0.069461217, "volume": 71551.0}, {"date": "2013-05-21", "close": 0.06848289, "volume": 7240.0}, {"date": "2013-05-22", "close": 0.06848289, "volume": 117548.0}, {"date": "2013-05-24", "close": 0.071417871, "volume": 40428.0}, {"date": "2013-05-28", "close": 0.07826616, "volume": 810576.0}, {"date": "2013-05-29", "close": 0.083157795, "volume": 389206.0}, {"date": "2013-05-30", "close": 0.083157795, "volume": 86083.0}, {"date": "2013-05-31", "close": 0.082179468, "volume": 24532.0}, {"date": "2013-06-03", "close": 0.084136122, "volume": 573615.0}, {"date": "2013-06-05", "close": 0.084136122, "volume": 17377.0}, {"date": "2013-06-06", "close": 0.083157795, "volume": 7131.0}, {"date": "2013-06-07", "close": 0.080222814, "volume": 32078.0}, {"date": "2013-06-11", "close": 0.073374525, "volume": 34109.0}, {"date": "2013-06-12", "close": 0.072396198, "volume": 24651.0}, {"date": "2013-06-17", "close": 0.064569582, "volume": 539077.0}, {"date": "2013-06-18", "close": 0.064569582, "volume": 91994.0}, {"date": "2013-06-20", "close": 0.063591255, "volume": 455045.0}, {"date": "2013-06-21", "close": 0.064569582, "volume": 188629.0}, {"date": "2013-06-24", "close": 0.063591255, "volume": 424194.0}, {"date": "2013-06-26", "close": 0.063591255, "volume": 325687.0}, {"date": "2013-06-27", "close": 0.064569582, "volume": 22516.0}, {"date": "2013-06-28", "close": 0.066526236, "volume": 115868.0}, {"date": "2013-07-01", "close": 0.066526236, "volume": 11011.0}, {"date": "2013-07-02", "close": 0.066526236, "volume": 179111.0}, {"date": "2013-07-03", "close": 0.063591255, "volume": 49063.0}, {"date": "2013-07-05", "close": 0.063591255, "volume": 26576.0}, {"date": "2013-07-17", "close": 0.074352852, "volume": 5565624.0}, {"date": "2013-07-22", "close": 0.075331179, "volume": 12777.0}, {"date": "2013-07-24", "close": 0.084136122, "volume": 128792.0}, {"date": "2013-07-26", "close": 0.08804943, "volume": 20443.0}, {"date": "2013-07-29", "close": 0.08804943, "volume": 29131.0}, {"date": "2013-07-31", "close": 0.089027757, "volume": 20443.0}, {"date": "2013-08-01", "close": 0.089027757, "volume": 44.0}, {"date": "2013-08-02", "close": 0.090984411, "volume": 8688.0}, {"date": "2013-08-05", "close": 0.094897719, "volume": 324023.0}, {"date": "2013-08-06", "close": 0.122290875, "volume": 520276.0}, {"date": "2013-08-07", "close": 0.112507605, "volume": 70284.0}, {"date": "2013-08-08", "close": 0.112507605, "volume": 158434.0}, {"date": "2013-08-09", "close": 0.11739924, "volume": 35434.0}, {"date": "2013-08-12", "close": 0.12718251, "volume": 129803.0}, {"date": "2013-08-13", "close": 0.12718251, "volume": 25510.0}, {"date": "2013-08-14", "close": 0.11739924, "volume": 15529.0}, {"date": "2013-08-15", "close": 0.13696578, "volume": 81772.0}, {"date": "2013-08-16", "close": 0.12718251, "volume": 24823.0}, {"date": "2013-08-19", "close": 0.11739924, "volume": 51461.0}, {"date": "2013-08-20", "close": 0.11739924, "volume": 21976.0}, {"date": "2013-08-21", "close": 0.11739924, "volume": 21888.0}, {"date": "2013-08-22", "close": 0.11739924, "volume": 7240.0}, {"date": "2013-08-23", "close": 0.0978327, "volume": 86755.0}, {"date": "2013-08-26", "close": 0.0978327, "volume": 83309.0}, {"date": "2013-08-29", "close": 0.0978327, "volume": 51108.0}, {"date": "2013-08-30", "close": 0.10761597, "volume": 194209.0}, {"date": "2013-09-02", "close": 0.102724335, "volume": 167633.0}, {"date": "2013-09-03", "close": 0.102724335, "volume": 166697.0}, {"date": "2013-09-04", "close": 0.122290875, "volume": 85861.0}, {"date": "2013-09-05", "close": 0.122290875, "volume": 287370.0}, {"date": "2013-09-06", "close": 0.12718251, "volume": 176155.0}, {"date": "2013-09-09", "close": 0.12718251, "volume": 102215.0}, {"date": "2013-09-11", "close": 0.122290875, "volume": 178146.0}, {"date": "2013-09-12", "close": 0.12718251, "volume": 200999.0}, {"date": "2013-09-13", "close": 0.122290875, "volume": 51108.0}, {"date": "2013-09-16", "close": 0.122290875, "volume": 347532.0}, {"date": "2013-09-17", "close": 0.12718251, "volume": 4089.0}, {"date": "2013-09-18", "close": 0.112507605, "volume": 856353.0}, {"date": "2013-09-19", "close": 0.11739924, "volume": 29085.0}, {"date": "2013-09-24", "close": 0.112507605, "volume": 37619.0}, {"date": "2013-09-25", "close": 0.112507605, "volume": 40886.0}, {"date": "2013-09-26", "close": 0.112507605, "volume": 16354.0}, {"date": "2013-09-27", "close": 0.11739924, "volume": 3411211.0}, {"date": "2013-09-30", "close": 0.132074145, "volume": 820427.0}, {"date": "2013-10-01", "close": 0.122290875, "volume": 203613.0}, {"date": "2013-10-02", "close": 0.122290875, "volume": 61329.0}, {"date": "2013-10-03", "close": 0.122290875, "volume": 55196.0}, {"date": "2013-10-04", "close": 0.12718251, "volume": 1405461.0}, {"date": "2013-10-08", "close": 0.12718251, "volume": 1114147.0}, {"date": "2013-10-09", "close": 0.12718251, "volume": 730839.0}, {"date": "2013-10-11", "close": 0.14674905, "volume": 607777.0}, {"date": "2013-10-14", "close": 0.151640685, "volume": 592418.0}, {"date": "2013-10-15", "close": 0.151640685, "volume": 174009.0}, {"date": "2013-10-16", "close": 0.15653232, "volume": 460851.0}, {"date": "2013-10-17", "close": 0.15653232, "volume": 285010.0}, {"date": "2013-10-18", "close": 0.151640685, "volume": 18399.0}, {"date": "2013-10-21", "close": 0.15653232, "volume": 51108.0}, {"date": "2013-10-22", "close": 0.171207225, "volume": 28620.0}, {"date": "2013-10-23", "close": 0.18588213, "volume": 4602516.0}, {"date": "2013-10-24", "close": 0.21523194, "volume": 493818.0}, {"date": "2013-10-25", "close": 0.1956654, "volume": 55515.0}, {"date": "2013-10-28", "close": 0.1956654, "volume": 61598.0}, {"date": "2013-10-29", "close": 0.229906845, "volume": 220408.0}, {"date": "2013-10-30", "close": 0.220123575, "volume": 117226.0}, {"date": "2013-11-01", "close": 0.220123575, "volume": 8893.0}, {"date": "2013-11-04", "close": 0.220123575, "volume": 21772.0}, {"date": "2013-11-05", "close": 0.24458175, "volume": 2675797.0}, {"date": "2013-11-06", "close": 0.249473385, "volume": 1754910.0}, {"date": "2013-11-07", "close": 0.24458175, "volume": 633915.0}, {"date": "2013-11-08", "close": 0.239690115, "volume": 121636.0}, {"date": "2013-11-11", "close": 0.239690115, "volume": 91344.0}, {"date": "2013-11-12", "close": 0.24458175, "volume": 144198.0}, {"date": "2013-11-13", "close": 0.21523194, "volume": 121315.0}, {"date": "2013-11-14", "close": 0.23479848, "volume": 80495.0}, {"date": "2013-11-15", "close": 0.239690115, "volume": 59398.0}, {"date": "2013-11-18", "close": 0.229906845, "volume": 167947.0}, {"date": "2013-11-19", "close": 0.229906845, "volume": 222744.0}, {"date": "2013-11-20", "close": 0.24458175, "volume": 93950.0}, {"date": "2013-11-21", "close": 0.239690115, "volume": 572107.0}, {"date": "2013-11-22", "close": 0.23479848, "volume": 1213709.0}, {"date": "2013-11-25", "close": 0.23479848, "volume": 32504.0}, {"date": "2013-11-26", "close": 0.249473385, "volume": 4377163.0}, {"date": "2013-11-27", "close": 0.229906845, "volume": 480152.0}, {"date": "2013-11-28", "close": 0.200557035, "volume": 471692.0}, {"date": "2013-11-29", "close": 0.22501521, "volume": 94166.0}, {"date": "2013-12-02", "close": 0.21523194, "volume": 194952.0}, {"date": "2013-12-03", "close": 0.23479848, "volume": 21477.0}, {"date": "2013-12-04", "close": 0.23479848, "volume": 11586.0}, {"date": "2013-12-06", "close": 0.220123575, "volume": 15332.0}, {"date": "2013-12-09", "close": 0.220123575, "volume": 239184.0}, {"date": "2013-12-10", "close": 0.229906845, "volume": 34723.0}, {"date": "2013-12-11", "close": 0.22501521, "volume": 334857.0}, {"date": "2013-12-12", "close": 0.22501521, "volume": 89265.0}, {"date": "2013-12-13", "close": 0.22501521, "volume": 44740.0}, {"date": "2013-12-16", "close": 0.220123575, "volume": 62351.0}, {"date": "2013-12-17", "close": 0.220123575, "volume": 194209.0}, {"date": "2013-12-19", "close": 0.26414829, "volume": 1858814.0}, {"date": "2013-12-20", "close": 0.24458175, "volume": 3323833.0}, {"date": "2013-12-23", "close": 0.25436502, "volume": 1154555.0}, {"date": "2013-12-24", "close": 0.259256655, "volume": 367975.0}, {"date": "2013-12-27", "close": 0.25436502, "volume": 26576.0}, {"date": "2013-12-30", "close": 0.25436502, "volume": 122250.0}, {"date": "2013-12-31", "close": 0.249473385, "volume": 21608.0}, {"date": "2014-01-02", "close": 0.249473385, "volume": 4171.0}, {"date": "2014-01-03", "close": 0.259256655, "volume": 324227.0}, {"date": "2014-01-06", "close": 0.259256655, "volume": 521298.0}, {"date": "2014-01-07", "close": 0.25436502, "volume": 483274.0}, {"date": "2014-01-08", "close": 0.24458175, "volume": 110393.0}, {"date": "2014-01-09", "close": 0.249473385, "volume": 70090.0}, {"date": "2014-01-10", "close": 0.249473385, "volume": 16160.0}, {"date": "2014-01-13", "close": 0.229906845, "volume": 123955.0}, {"date": "2014-01-14", "close": 0.229906845, "volume": 67667.0}, {"date": "2014-01-15", "close": 0.22501521, "volume": 81956.0}, {"date": "2014-01-16", "close": 0.239690115, "volume": 10794.0}, {"date": "2014-01-17", "close": 0.24458175, "volume": 14760.0}, {"date": "2014-01-20", "close": 0.23479848, "volume": 265628.0}, {"date": "2014-01-21", "close": 0.239690115, "volume": 70529.0}, {"date": "2014-01-22", "close": 0.249473385, "volume": 499966.0}, {"date": "2014-01-23", "close": 0.259256655, "volume": 275089.0}, {"date": "2014-01-24", "close": 0.259256655, "volume": 6446.0}, {"date": "2014-01-28", "close": 0.25436502, "volume": 60171.0}, {"date": "2014-01-29", "close": 0.259256655, "volume": 156389.0}, {"date": "2014-01-30", "close": 0.259256655, "volume": 250428.0}, {"date": "2014-01-31", "close": 0.259256655, "volume": 390132.0}, {"date": "2014-02-04", "close": 0.25436502, "volume": 263181.0}, {"date": "2014-02-05", "close": 0.25436502, "volume": 156719.0}, {"date": "2014-02-06", "close": 0.24458175, "volume": 146168.0}, {"date": "2014-02-07", "close": 0.239690115, "volume": 840811.0}, {"date": "2014-02-10", "close": 0.229906845, "volume": 48459.0}, {"date": "2014-02-11", "close": 0.23479848, "volume": 46508.0}, {"date": "2014-02-12", "close": 0.23479848, "volume": 138246.0}, {"date": "2014-02-13", "close": 0.229906845, "volume": 12266.0}, {"date": "2014-02-14", "close": 0.23479848, "volume": 50192.0}, {"date": "2014-02-17", "close": 0.21523194, "volume": 256259.0}, {"date": "2014-02-18", "close": 0.21523194, "volume": 145351.0}, {"date": "2014-02-19", "close": 0.24458175, "volume": 536290.0}, {"date": "2014-02-20", "close": 0.24458175, "volume": 733637.0}, {"date": "2014-02-21", "close": 0.25436502, "volume": 247361.0}, {"date": "2014-02-24", "close": 0.25436502, "volume": 4574435.0}, {"date": "2014-02-25", "close": 0.298389735, "volume": 10456614.0}, {"date": "2014-02-26", "close": 0.2934981, "volume": 846760.0}, {"date": "2014-02-27", "close": 0.28371483, "volume": 9105440.0}, {"date": "2014-02-28", "close": 0.259256655, "volume": 176415.0}, {"date": "2014-03-03", "close": 0.269039925, "volume": 327005.0}, {"date": "2014-03-04", "close": 0.27393156, "volume": 175035.0}, {"date": "2014-03-05", "close": 0.288606465, "volume": 530752.0}, {"date": "2014-03-06", "close": 0.30328137, "volume": 814346.0}, {"date": "2014-03-07", "close": 0.30328137, "volume": 442034.0}, {"date": "2014-03-10", "close": 0.31306464, "volume": 1296062.0}, {"date": "2014-03-11", "close": 0.298389735, "volume": 167689.0}, {"date": "2014-03-12", "close": 0.2934981, "volume": 223284.0}, {"date": "2014-03-13", "close": 0.31306464, "volume": 2292815.0}, {"date": "2014-03-14", "close": 0.33263118, "volume": 735081.0}, {"date": "2014-03-17", "close": 0.34241445, "volume": 1126151.0}, {"date": "2014-03-18", "close": 0.327739545, "volume": 757403.0}, {"date": "2014-03-19", "close": 0.34241445, "volume": 366145.0}, {"date": "2014-03-20", "close": 0.327739545, "volume": 232913.0}, {"date": "2014-03-21", "close": 0.33263118, "volume": 277679.0}, {"date": "2014-03-24", "close": 0.33263118, "volume": 281626.0}, {"date": "2014-03-25", "close": 0.32284791, "volume": 292337.0}, {"date": "2014-03-26", "close": 0.337522815, "volume": 350189.0}, {"date": "2014-03-27", "close": 0.327739545, "volume": 176992.0}, {"date": "2014-03-28", "close": 0.32284791, "volume": 209638.0}, {"date": "2014-03-31", "close": 0.337522815, "volume": 647362.0}, {"date": "2014-04-01", "close": 0.337522815, "volume": 932569.0}, {"date": "2014-04-02", "close": 0.33263118, "volume": 103529.0}, {"date": "2014-04-03", "close": 0.33263118, "volume": 1084941.0}, {"date": "2014-04-04", "close": 0.32284791, "volume": 406919.0}, {"date": "2014-04-07", "close": 0.31306464, "volume": 285620.0}, {"date": "2014-04-08", "close": 0.30328137, "volume": 845832.0}, {"date": "2014-04-09", "close": 0.31306464, "volume": 225917.0}, {"date": "2014-04-10", "close": 0.30328137, "volume": 494876.0}, {"date": "2014-04-11", "close": 0.278823195, "volume": 520322.0}, {"date": "2014-04-14", "close": 0.269039925, "volume": 562322.0}, {"date": "2014-04-15", "close": 0.2934981, "volume": 555059.0}, {"date": "2014-04-16", "close": 0.2934981, "volume": 617752.0}, {"date": "2014-04-17", "close": 0.32284791, "volume": 625731.0}, {"date": "2014-04-22", "close": 0.35219772, "volume": 817809.0}, {"date": "2014-04-28", "close": 0.376655895, "volume": 881909.0}, {"date": "2014-04-29", "close": 0.357089355, "volume": 804460.0}, {"date": "2014-04-30", "close": 0.36198099, "volume": 787755.0}, {"date": "2014-05-01", "close": 0.376655895, "volume": 587326.0}, {"date": "2014-05-02", "close": 0.37176426, "volume": 494496.0}, {"date": "2014-05-05", "close": 0.317956275, "volume": 2355986.0}, {"date": "2014-05-06", "close": 0.31306464, "volume": 865431.0}, {"date": "2014-05-07", "close": 0.31306464, "volume": 320793.0}, {"date": "2014-05-08", "close": 0.317956275, "volume": 696368.0}, {"date": "2014-05-09", "close": 0.33263118, "volume": 579570.0}, {"date": "2014-05-12", "close": 0.327739545, "volume": 233478.0}, {"date": "2014-05-13", "close": 0.32284791, "volume": 113569.0}, {"date": "2014-05-14", "close": 0.317956275, "volume": 344278.0}, {"date": "2014-05-15", "close": 0.317956275, "volume": 338721.0}, {"date": "2014-05-16", "close": 0.317956275, "volume": 362166.0}, {"date": "2014-05-19", "close": 0.32284791, "volume": 221380.0}, {"date": "2014-05-20", "close": 0.33263118, "volume": 85436.0}, {"date": "2014-05-21", "close": 0.33263118, "volume": 223430.0}, {"date": "2014-05-22", "close": 0.33263118, "volume": 80341.0}, {"date": "2014-05-23", "close": 0.36198099, "volume": 615910.0}, {"date": "2014-05-26", "close": 0.37176426, "volume": 729413.0}, {"date": "2014-05-27", "close": 0.366872625, "volume": 332035.0}, {"date": "2014-05-28", "close": 0.357089355, "volume": 174639.0}, {"date": "2014-05-29", "close": 0.33263118, "volume": 132964.0}, {"date": "2014-05-30", "close": 0.34241445, "volume": 134777.0}, {"date": "2014-06-02", "close": 0.347306085, "volume": 37402.0}, {"date": "2014-06-03", "close": 0.347306085, "volume": 5268650.0}, {"date": "2014-06-04", "close": 0.347306085, "volume": 44055.0}, {"date": "2014-06-05", "close": 0.347306085, "volume": 141583.0}, {"date": "2014-06-06", "close": 0.347306085, "volume": 185757.0}, {"date": "2014-06-10", "close": 0.357089355, "volume": 349367.0}, {"date": "2014-06-11", "close": 0.347306085, "volume": 72855.0}, {"date": "2014-06-12", "close": 0.347306085, "volume": 690311.0}, {"date": "2014-06-13", "close": 0.34241445, "volume": 209027.0}, {"date": "2014-06-16", "close": 0.337522815, "volume": 169750.0}, {"date": "2014-06-17", "close": 0.327739545, "volume": 126544.0}, {"date": "2014-06-18", "close": 0.33263118, "volume": 12469.0}, {"date": "2014-06-19", "close": 0.32284791, "volume": 57192.0}, {"date": "2014-06-20", "close": 0.327739545, "volume": 35951.0}, {"date": "2014-06-23", "close": 0.33263118, "volume": 48796.0}, {"date": "2014-06-24", "close": 0.33263118, "volume": 89601.0}, {"date": "2014-06-25", "close": 0.327739545, "volume": 32885.0}, {"date": "2014-06-26", "close": 0.33263118, "volume": 117548.0}, {"date": "2014-06-27", "close": 0.33263118, "volume": 337311.0}, {"date": "2014-06-30", "close": 0.32284791, "volume": 65094.0}, {"date": "2014-07-01", "close": 0.33263118, "volume": 1638494.0}, {"date": "2014-07-02", "close": 0.32284791, "volume": 947753.0}, {"date": "2014-07-03", "close": 0.33263118, "volume": 39013.0}, {"date": "2014-07-04", "close": 0.33263118, "volume": 50079.0}, {"date": "2014-07-07", "close": 0.33263118, "volume": 382526.0}, {"date": "2014-07-08", "close": 0.32284791, "volume": 91418.0}, {"date": "2014-07-09", "close": 0.32284791, "volume": 40653.0}, {"date": "2014-07-10", "close": 0.32284791, "volume": 38511.0}, {"date": "2014-07-11", "close": 0.32284791, "volume": 23929.0}, {"date": "2014-07-14", "close": 0.33263118, "volume": 75639.0}, {"date": "2014-07-15", "close": 0.327739545, "volume": 631274.0}, {"date": "2014-07-16", "close": 0.327739545, "volume": 117548.0}, {"date": "2014-07-17", "close": 0.33263118, "volume": 165589.0}, {"date": "2014-07-18", "close": 0.33263118, "volume": 102513.0}, {"date": "2014-07-21", "close": 0.327739545, "volume": 181746.0}, {"date": "2014-07-22", "close": 0.32284791, "volume": 452851.0}, {"date": "2014-07-23", "close": 0.33263118, "volume": 1735428.0}, {"date": "2014-07-24", "close": 0.36198099, "volume": 618911.0}, {"date": "2014-07-25", "close": 0.36198099, "volume": 284041.0}, {"date": "2014-07-28", "close": 0.36198099, "volume": 108852.0}, {"date": "2014-07-29", "close": 0.366872625, "volume": 121738.0}, {"date": "2014-07-30", "close": 0.366872625, "volume": 214223.0}, {"date": "2014-07-31", "close": 0.366872625, "volume": 44985.0}, {"date": "2014-08-01", "close": 0.37176426, "volume": 115503.0}, {"date": "2014-08-04", "close": 0.376655895, "volume": 159471.0}, {"date": "2014-08-05", "close": 0.37176426, "volume": 19932.0}, {"date": "2014-08-06", "close": 0.366872625, "volume": 124443.0}, {"date": "2014-08-07", "close": 0.366872625, "volume": 147701.0}, {"date": "2014-08-08", "close": 0.366872625, "volume": 180578.0}, {"date": "2014-08-11", "close": 0.37176426, "volume": 105999.0}, {"date": "2014-08-12", "close": 0.37176426, "volume": 76718.0}, {"date": "2014-08-13", "close": 0.38154753, "volume": 275098.0}, {"date": "2014-08-14", "close": 0.38154753, "volume": 680208.0}, {"date": "2014-08-15", "close": 0.376655895, "volume": 643548.0}, {"date": "2014-08-18", "close": 0.38154753, "volume": 30735.0}, {"date": "2014-08-19", "close": 0.386439165, "volume": 214522.0}, {"date": "2014-08-20", "close": 0.386439165, "volume": 10292.0}, {"date": "2014-08-21", "close": 0.36198099, "volume": 728391.0}, {"date": "2014-08-22", "close": 0.396222435, "volume": 623870.0}, {"date": "2014-08-25", "close": 0.44024715, "volume": 1923459.0}, {"date": "2014-08-26", "close": 0.445138785, "volume": 1560392.0}, {"date": "2014-08-27", "close": 0.45003042, "volume": 211017.0}, {"date": "2014-08-28", "close": 0.45003042, "volume": 285129.0}, {"date": "2014-08-29", "close": 0.44024715, "volume": 684147.0}, {"date": "2014-09-01", "close": 0.44024715, "volume": 555356.0}, {"date": "2014-09-02", "close": 0.45003042, "volume": 1013659.0}, {"date": "2014-09-03", "close": 0.46959696, "volume": 823367.0}, {"date": "2014-09-04", "close": 0.454922055, "volume": 21046653.0}, {"date": "2014-09-05", "close": 0.45981369, "volume": 841835.0}, {"date": "2014-09-08", "close": 0.454922055, "volume": 222686.0}, {"date": "2014-09-09", "close": 0.445138785, "volume": 571690.0}, {"date": "2014-09-10", "close": 0.45981369, "volume": 580078.0}, {"date": "2014-09-11", "close": 0.464705325, "volume": 1602415.0}, {"date": "2014-09-12", "close": 0.464705325, "volume": 172681.0}, {"date": "2014-09-15", "close": 0.464705325, "volume": 88249.0}, {"date": "2014-09-16", "close": 0.464705325, "volume": 333509.0}, {"date": "2014-09-17", "close": 0.464705325, "volume": 25579.0}, {"date": "2014-09-18", "close": 0.45981369, "volume": 330667.0}, {"date": "2014-09-19", "close": 0.46959696, "volume": 406860.0}, {"date": "2014-09-22", "close": 0.46959696, "volume": 180959.0}, {"date": "2014-09-23", "close": 0.46959696, "volume": 200679.0}, {"date": "2014-09-24", "close": 0.464705325, "volume": 168200.0}, {"date": "2014-09-25", "close": 0.464705325, "volume": 133180.0}, {"date": "2014-09-26", "close": 0.45981369, "volume": 224614.0}, {"date": "2014-09-29", "close": 0.45981369, "volume": 155214.0}, {"date": "2014-09-30", "close": 0.464705325, "volume": 82283.0}, {"date": "2014-10-01", "close": 0.45981369, "volume": 111936.0}, {"date": "2014-10-02", "close": 0.44024715, "volume": 1156980.0}, {"date": "2014-10-03", "close": 0.41089734, "volume": 1066483.0}, {"date": "2014-10-06", "close": 0.42068061, "volume": 103191.0}, {"date": "2014-10-07", "close": 0.42068061, "volume": 402386.0}, {"date": "2014-10-08", "close": 0.415788975, "volume": 476953.0}, {"date": "2014-10-09", "close": 0.42068061, "volume": 89070.0}, {"date": "2014-10-10", "close": 0.415788975, "volume": 252989.0}, {"date": "2014-10-13", "close": 0.41089734, "volume": 365500.0}, {"date": "2014-10-14", "close": 0.406005705, "volume": 211849.0}, {"date": "2014-10-15", "close": 0.406005705, "volume": 264451.0}, {"date": "2014-10-16", "close": 0.386439165, "volume": 694653.0}, {"date": "2014-10-17", "close": 0.40111407, "volume": 124624.0}, {"date": "2014-10-20", "close": 0.42068061, "volume": 210306.0}, {"date": "2014-10-21", "close": 0.43046388, "volume": 74580.0}, {"date": "2014-10-22", "close": 0.41089734, "volume": 75976.0}, {"date": "2014-10-23", "close": 0.40111407, "volume": 198773.0}, {"date": "2014-10-24", "close": 0.40111407, "volume": 161500.0}, {"date": "2014-10-27", "close": 0.42068061, "volume": 1256907.0}, {"date": "2014-10-28", "close": 0.42068061, "volume": 99928.0}, {"date": "2014-10-29", "close": 0.406005705, "volume": 138175.0}, {"date": "2014-10-30", "close": 0.40111407, "volume": 72073.0}, {"date": "2014-10-31", "close": 0.3913308, "volume": 473401.0}, {"date": "2014-11-03", "close": 0.3913308, "volume": 275529.0}, {"date": "2014-11-04", "close": 0.44024715, "volume": 585325.0}, {"date": "2014-11-05", "close": 0.445138785, "volume": 226495.0}, {"date": "2014-11-06", "close": 0.44024715, "volume": 122584.0}, {"date": "2014-11-07", "close": 0.44024715, "volume": 148212.0}, {"date": "2014-11-10", "close": 0.23479848, "volume": 7181739.0}, {"date": "2014-11-11", "close": 0.298389735, "volume": 9125787.0}, {"date": "2014-11-12", "close": 0.30328137, "volume": 2063430.0}, {"date": "2014-11-13", "close": 0.26414829, "volume": 1451867.0}, {"date": "2014-11-14", "close": 0.2934981, "volume": 988361.0}, {"date": "2014-11-17", "close": 0.28371483, "volume": 560693.0}, {"date": "2014-11-18", "close": 0.2934981, "volume": 400367.0}, {"date": "2014-11-19", "close": 0.288606465, "volume": 912082.0}, {"date": "2014-11-20", "close": 0.308173005, "volume": 1992720.0}, {"date": "2014-11-21", "close": 0.327739545, "volume": 716024.0}, {"date": "2014-11-24", "close": 0.34241445, "volume": 680630.0}, {"date": "2014-11-25", "close": 0.34241445, "volume": 895395.0}, {"date": "2014-11-26", "close": 0.33263118, "volume": 192830.0}, {"date": "2014-11-27", "close": 0.327739545, "volume": 194125.0}, {"date": "2014-11-28", "close": 0.31306464, "volume": 353837.0}, {"date": "2014-12-01", "close": 0.31306464, "volume": 295770.0}, {"date": "2014-12-02", "close": 0.32284791, "volume": 225175.0}, {"date": "2014-12-03", "close": 0.308173005, "volume": 133709.0}, {"date": "2014-12-04", "close": 0.308173005, "volume": 737367.0}, {"date": "2014-12-05", "close": 0.30328137, "volume": 330372.0}, {"date": "2014-12-08", "close": 0.31306464, "volume": 16354.0}, {"date": "2014-12-09", "close": 0.2934981, "volume": 311142.0}, {"date": "2014-12-10", "close": 0.2934981, "volume": 58641.0}, {"date": "2014-12-11", "close": 0.288606465, "volume": 57752.0}, {"date": "2014-12-12", "close": 0.30328137, "volume": 354009.0}, {"date": "2014-12-15", "close": 0.2934981, "volume": 45137.0}, {"date": "2014-12-16", "close": 0.2934981, "volume": 49063.0}, {"date": "2014-12-17", "close": 0.27393156, "volume": 306100.0}, {"date": "2014-12-18", "close": 0.28371483, "volume": 238791.0}, {"date": "2014-12-19", "close": 0.298389735, "volume": 10307.0}, {"date": "2014-12-23", "close": 0.2934981, "volume": 47121.0}, {"date": "2014-12-29", "close": 0.2934981, "volume": 22146.0}, {"date": "2014-12-30", "close": 0.2934981, "volume": 138635.0}, {"date": "2015-01-02", "close": 0.298389735, "volume": 5580.0}, {"date": "2015-01-05", "close": 0.298389735, "volume": 330120.0}, {"date": "2015-01-06", "close": 0.298389735, "volume": 10222.0}, {"date": "2015-01-07", "close": 0.31306464, "volume": 54223.0}, {"date": "2015-01-08", "close": 0.31306464, "volume": 195067.0}, {"date": "2015-01-09", "close": 0.317956275, "volume": 168889.0}, {"date": "2015-01-12", "close": 0.317956275, "volume": 150589.0}, {"date": "2015-01-13", "close": 0.30328137, "volume": 334250.0}, {"date": "2015-01-14", "close": 0.308173005, "volume": 948462.0}, {"date": "2015-01-15", "close": 0.30328137, "volume": 40387.0}, {"date": "2015-01-16", "close": 0.295454754, "volume": 168132.0}, {"date": "2015-01-19", "close": 0.2934981, "volume": 95337.0}, {"date": "2015-01-20", "close": 0.2934981, "volume": 56622.0}, {"date": "2015-01-21", "close": 0.2934981, "volume": 5382.0}, {"date": "2015-01-22", "close": 0.288606465, "volume": 84646.0}, {"date": "2015-01-23", "close": 0.26414829, "volume": 951194.0}, {"date": "2015-01-27", "close": 0.28371483, "volume": 307197.0}, {"date": "2015-01-28", "close": 0.2934981, "volume": 529182.0}, {"date": "2015-01-29", "close": 0.2934981, "volume": 68977.0}, {"date": "2015-01-30", "close": 0.288606465, "volume": 242349.0}, {"date": "2015-02-02", "close": 0.27393156, "volume": 818439.0}, {"date": "2015-02-03", "close": 0.26414829, "volume": 178245.0}, {"date": "2015-02-04", "close": 0.269039925, "volume": 208008.0}, {"date": "2015-02-05", "close": 0.26414829, "volume": 152377.0}, {"date": "2015-02-06", "close": 0.26414829, "volume": 138953.0}, {"date": "2015-02-09", "close": 0.27393156, "volume": 65006.0}, {"date": "2015-02-10", "close": 0.28371483, "volume": 332877.0}, {"date": "2015-02-11", "close": 0.26414829, "volume": 215889.0}, {"date": "2015-02-12", "close": 0.27393156, "volume": 38512.0}, {"date": "2015-02-13", "close": 0.28371483, "volume": 115173.0}, {"date": "2015-02-16", "close": 0.27393156, "volume": 68313.0}, {"date": "2015-02-17", "close": 0.26414829, "volume": 81947.0}, {"date": "2015-02-18", "close": 0.269039925, "volume": 251653.0}, {"date": "2015-02-19", "close": 0.278823195, "volume": 260291.0}, {"date": "2015-02-20", "close": 0.28371483, "volume": 284204.0}, {"date": "2015-02-23", "close": 0.259256655, "volume": 1319253.0}, {"date": "2015-02-24", "close": 0.28371483, "volume": 3203773.0}, {"date": "2015-02-25", "close": 0.308173005, "volume": 4585061.0}, {"date": "2015-02-26", "close": 0.337522815, "volume": 1638083.0}, {"date": "2015-02-27", "close": 0.347306085, "volume": 1101529.0}, {"date": "2015-03-02", "close": 0.347306085, "volume": 856561.0}, {"date": "2015-03-03", "close": 0.35219772, "volume": 377275.0}, {"date": "2015-03-04", "close": 0.35219772, "volume": 102769.0}, {"date": "2015-03-05", "close": 0.35219772, "volume": 295104.0}, {"date": "2015-03-06", "close": 0.33263118, "volume": 364494.0}, {"date": "2015-03-09", "close": 0.357089355, "volume": 644906.0}, {"date": "2015-03-10", "close": 0.36198099, "volume": 440989.0}, {"date": "2015-03-11", "close": 0.35219772, "volume": 799371.0}, {"date": "2015-03-12", "close": 0.347306085, "volume": 388013.0}, {"date": "2015-03-13", "close": 0.34241445, "volume": 152966.0}, {"date": "2015-03-16", "close": 0.347306085, "volume": 353534.0}, {"date": "2015-03-17", "close": 0.33263118, "volume": 868540.0}, {"date": "2015-03-18", "close": 0.337522815, "volume": 149136.0}, {"date": "2015-03-19", "close": 0.327739545, "volume": 234062.0}, {"date": "2015-03-20", "close": 0.327739545, "volume": 275593.0}, {"date": "2015-03-23", "close": 0.32284791, "volume": 245579.0}, {"date": "2015-03-24", "close": 0.327739545, "volume": 65255.0}, {"date": "2015-03-25", "close": 0.327739545, "volume": 69750.0}, {"date": "2015-03-26", "close": 0.327739545, "volume": 80234.0}, {"date": "2015-03-27", "close": 0.327739545, "volume": 478538.0}, {"date": "2015-03-30", "close": 0.31306464, "volume": 521561.0}, {"date": "2015-03-31", "close": 0.31306464, "volume": 128321.0}, {"date": "2015-04-01", "close": 0.31306464, "volume": 378864.0}, {"date": "2015-04-02", "close": 0.31306464, "volume": 216802.0}, {"date": "2015-04-07", "close": 0.31306464, "volume": 129789.0}, {"date": "2015-04-08", "close": 0.31306464, "volume": 334926.0}, {"date": "2015-04-09", "close": 0.308173005, "volume": 284794.0}, {"date": "2015-04-10", "close": 0.31306464, "volume": 110314.0}, {"date": "2015-04-13", "close": 0.308173005, "volume": 134201.0}, {"date": "2015-04-14", "close": 0.31306464, "volume": 124555.0}, {"date": "2015-04-15", "close": 0.31306464, "volume": 114949.0}, {"date": "2015-04-16", "close": 0.31306464, "volume": 672690.0}, {"date": "2015-04-17", "close": 0.317956275, "volume": 623513.0}, {"date": "2015-04-20", "close": 0.317956275, "volume": 66951.0}, {"date": "2015-04-21", "close": 0.308173005, "volume": 82219.0}, {"date": "2015-04-22", "close": 0.308173005, "volume": 32464.0}, {"date": "2015-04-23", "close": 0.308173005, "volume": 32709.0}, {"date": "2015-04-24", "close": 0.31306464, "volume": 39629.0}, {"date": "2015-04-27", "close": 0.308173005, "volume": 403564.0}, {"date": "2015-04-28", "close": 0.298389735, "volume": 299880.0}, {"date": "2015-04-29", "close": 0.288606465, "volume": 310647.0}, {"date": "2015-04-30", "close": 0.30328137, "volume": 116314.0}, {"date": "2015-05-01", "close": 0.298389735, "volume": 2044.0}, {"date": "2015-05-04", "close": 0.2934981, "volume": 23061.0}, {"date": "2015-05-05", "close": 0.298389735, "volume": 220284.0}, {"date": "2015-05-06", "close": 0.30328137, "volume": 10222.0}, {"date": "2015-05-07", "close": 0.298389735, "volume": 409960.0}, {"date": "2015-05-08", "close": 0.2934981, "volume": 327183.0}, {"date": "2015-05-11", "close": 0.288606465, "volume": 192206.0}, {"date": "2015-05-12", "close": 0.288606465, "volume": 346555.0}, {"date": "2015-05-13", "close": 0.288606465, "volume": 153078.0}, {"date": "2015-05-14", "close": 0.28371483, "volume": 85735.0}, {"date": "2015-05-15", "close": 0.278823195, "volume": 85350.0}, {"date": "2015-05-18", "close": 0.28371483, "volume": 69791.0}, {"date": "2015-05-19", "close": 0.26414829, "volume": 1792489.0}, {"date": "2015-05-20", "close": 0.259256655, "volume": 507368.0}, {"date": "2015-05-21", "close": 0.25436502, "volume": 1077519.0}, {"date": "2015-05-22", "close": 0.23479848, "volume": 2772461.0}, {"date": "2015-05-25", "close": 0.229906845, "volume": 488558.0}, {"date": "2015-05-26", "close": 0.25436502, "volume": 222580.0}, {"date": "2015-05-27", "close": 0.249473385, "volume": 128809.0}, {"date": "2015-05-28", "close": 0.24458175, "volume": 339470.0}, {"date": "2015-05-29", "close": 0.24458175, "volume": 301864.0}, {"date": "2015-06-01", "close": 0.239690115, "volume": 187260.0}, {"date": "2015-06-02", "close": 0.278823195, "volume": 1348822.0}, {"date": "2015-06-03", "close": 0.2934981, "volume": 722639.0}, {"date": "2015-06-04", "close": 0.28371483, "volume": 1062718.0}, {"date": "2015-06-05", "close": 0.27393156, "volume": 283051.0}, {"date": "2015-06-09", "close": 0.26414829, "volume": 465339.0}, {"date": "2015-06-10", "close": 0.259256655, "volume": 179039.0}, {"date": "2015-06-11", "close": 0.259256655, "volume": 490005.0}, {"date": "2015-06-12", "close": 0.25436502, "volume": 171060.0}, {"date": "2015-06-15", "close": 0.259256655, "volume": 102595.0}, {"date": "2015-06-16", "close": 0.259256655, "volume": 264349.0}, {"date": "2015-06-17", "close": 0.25436502, "volume": 454744.0}, {"date": "2015-06-18", "close": 0.25436502, "volume": 223617.0}, {"date": "2015-06-19", "close": 0.251430039, "volume": 332628.0}, {"date": "2015-06-22", "close": 0.249473385, "volume": 182907.0}, {"date": "2015-06-23", "close": 0.249473385, "volume": 383384.0}, {"date": "2015-06-24", "close": 0.249473385, "volume": 321493.0}, {"date": "2015-06-25", "close": 0.249473385, "volume": 956260.0}, {"date": "2015-06-26", "close": 0.249473385, "volume": 280497.0}, {"date": "2015-06-29", "close": 0.151640685, "volume": 12569058.0}, {"date": "2015-06-30", "close": 0.13696578, "volume": 8969279.0}, {"date": "2015-07-01", "close": 0.141857415, "volume": 1736196.0}, {"date": "2015-07-02", "close": 0.161423955, "volume": 1398397.0}, {"date": "2015-07-03", "close": 0.151640685, "volume": 1008466.0}, {"date": "2015-07-06", "close": 0.151640685, "volume": 426426.0}, {"date": "2015-07-07", "close": 0.14674905, "volume": 620009.0}, {"date": "2015-07-08", "close": 0.141857415, "volume": 690139.0}, {"date": "2015-07-09", "close": 0.13696578, "volume": 632048.0}, {"date": "2015-07-10", "close": 0.13696578, "volume": 157908.0}, {"date": "2015-07-13", "close": 0.13696578, "volume": 389980.0}, {"date": "2015-07-14", "close": 0.14674905, "volume": 454464.0}, {"date": "2015-07-15", "close": 0.14674905, "volume": 648431.0}, {"date": "2015-07-16", "close": 0.151640685, "volume": 448981.0}, {"date": "2015-07-17", "close": 0.151640685, "volume": 6595.0}, {"date": "2015-07-20", "close": 0.15653232, "volume": 1141641.0}, {"date": "2015-07-21", "close": 0.15653232, "volume": 990913.0}, {"date": "2015-07-22", "close": 0.14674905, "volume": 842302.0}, {"date": "2015-07-23", "close": 0.14674905, "volume": 1427547.0}, {"date": "2015-07-24", "close": 0.151640685, "volume": 843741.0}, {"date": "2015-07-27", "close": 0.151640685, "volume": 267509.0}, {"date": "2015-07-28", "close": 0.151640685, "volume": 261308.0}, {"date": "2015-07-29", "close": 0.151640685, "volume": 696324.0}, {"date": "2015-07-30", "close": 0.16631559, "volume": 893673.0}, {"date": "2015-07-31", "close": 0.16631559, "volume": 346589.0}, {"date": "2015-08-03", "close": 0.16631559, "volume": 51108.0}, {"date": "2015-08-04", "close": 0.15653232, "volume": 616780.0}, {"date": "2015-08-05", "close": 0.14674905, "volume": 649364.0}, {"date": "2015-08-06", "close": 0.15653232, "volume": 157745.0}, {"date": "2015-08-07", "close": 0.161423955, "volume": 446731.0}, {"date": "2015-08-10", "close": 0.161423955, "volume": 60060.0}, {"date": "2015-08-11", "close": 0.15653232, "volume": 213977.0}, {"date": "2015-08-12", "close": 0.15653232, "volume": 272762.0}, {"date": "2015-08-13", "close": 0.151640685, "volume": 113718.0}, {"date": "2015-08-14", "close": 0.161423955, "volume": 227314.0}, {"date": "2015-08-17", "close": 0.15653232, "volume": 227505.0}, {"date": "2015-08-18", "close": 0.15653232, "volume": 22404.0}, {"date": "2015-08-19", "close": 0.151640685, "volume": 137794.0}, {"date": "2015-08-20", "close": 0.151640685, "volume": 132128.0}, {"date": "2015-08-21", "close": 0.14674905, "volume": 424226.0}, {"date": "2015-08-24", "close": 0.14674905, "volume": 410719.0}, {"date": "2015-08-25", "close": 0.13696578, "volume": 151532.0}, {"date": "2015-08-26", "close": 0.13696578, "volume": 47349.0}, {"date": "2015-08-27", "close": 0.132074145, "volume": 598157.0}, {"date": "2015-08-28", "close": 0.0978327, "volume": 3558743.0}, {"date": "2015-08-31", "close": 0.102724335, "volume": 903677.0}, {"date": "2015-09-01", "close": 0.10761597, "volume": 671372.0}, {"date": "2015-09-02", "close": 0.102724335, "volume": 381259.0}, {"date": "2015-09-03", "close": 0.102724335, "volume": 140977.0}, {"date": "2015-09-04", "close": 0.102724335, "volume": 176322.0}, {"date": "2015-09-07", "close": 0.102724335, "volume": 244108.0}, {"date": "2015-09-08", "close": 0.10761597, "volume": 285031.0}, {"date": "2015-09-09", "close": 0.112507605, "volume": 34753.0}, {"date": "2015-09-10", "close": 0.112507605, "volume": 84669.0}, {"date": "2015-09-11", "close": 0.13696578, "volume": 526550.0}, {"date": "2015-09-14", "close": 0.132074145, "volume": 162775.0}, {"date": "2015-09-15", "close": 0.12718251, "volume": 34520.0}, {"date": "2015-09-16", "close": 0.12718251, "volume": 26241.0}, {"date": "2015-09-17", "close": 0.12718251, "volume": 10929.0}, {"date": "2015-09-18", "close": 0.122290875, "volume": 56472.0}, {"date": "2015-09-21", "close": 0.11739924, "volume": 533438.0}, {"date": "2015-09-22", "close": 0.122290875, "volume": 25252.0}, {"date": "2015-09-23", "close": 0.122290875, "volume": 66999.0}, {"date": "2015-09-24", "close": 0.122290875, "volume": 49196.0}, {"date": "2015-09-25", "close": 0.11739924, "volume": 63828.0}, {"date": "2015-09-28", "close": 0.122290875, "volume": 263433.0}, {"date": "2015-09-29", "close": 0.11739924, "volume": 31611.0}, {"date": "2015-09-30", "close": 0.11739924, "volume": 76086.0}, {"date": "2015-10-01", "close": 0.11739924, "volume": 79455.0}, {"date": "2015-10-02", "close": 0.11739924, "volume": 144124.0}, {"date": "2015-10-05", "close": 0.11739924, "volume": 179334.0}, {"date": "2015-10-06", "close": 0.112507605, "volume": 113211.0}, {"date": "2015-10-07", "close": 0.112507605, "volume": 4053.0}, {"date": "2015-10-09", "close": 0.112507605, "volume": 116525.0}, {"date": "2015-10-12", "close": 0.10761597, "volume": 522767.0}, {"date": "2015-10-13", "close": 0.10761597, "volume": 29409.0}, {"date": "2015-10-14", "close": 0.10761597, "volume": 14757.0}, {"date": "2015-10-15", "close": 0.10761597, "volume": 18399.0}, {"date": "2015-10-16", "close": 0.0978327, "volume": 604626.0}, {"date": "2015-10-19", "close": 0.095876046, "volume": 539769.0}, {"date": "2015-10-20", "close": 0.089027757, "volume": 76943.0}, {"date": "2015-10-21", "close": 0.092941065, "volume": 322546.0}, {"date": "2015-10-22", "close": 0.122290875, "volume": 937430.0}, {"date": "2015-10-23", "close": 0.112507605, "volume": 339476.0}, {"date": "2015-10-26", "close": 0.11739924, "volume": 8177.0}, {"date": "2015-10-27", "close": 0.122290875, "volume": 114090.0}, {"date": "2015-10-28", "close": 0.0978327, "volume": 624887.0}, {"date": "2015-10-29", "close": 0.112507605, "volume": 50086.0}, {"date": "2015-10-30", "close": 0.10761597, "volume": 59509.0}, {"date": "2015-11-02", "close": 0.112507605, "volume": 63640.0}, {"date": "2015-11-03", "close": 0.112507605, "volume": 54034.0}, {"date": "2015-11-04", "close": 0.112507605, "volume": 146683.0}, {"date": "2015-11-05", "close": 0.102724335, "volume": 374746.0}, {"date": "2015-11-06", "close": 0.102724335, "volume": 34520.0}, {"date": "2015-11-09", "close": 0.10761597, "volume": 168655.0}, {"date": "2015-11-10", "close": 0.102724335, "volume": 75821.0}, {"date": "2015-11-11", "close": 0.112507605, "volume": 40886.0}, {"date": "2015-11-12", "close": 0.112507605, "volume": 29118.0}, {"date": "2015-11-13", "close": 0.102724335, "volume": 276413.0}, {"date": "2015-11-16", "close": 0.102724335, "volume": 20443.0}, {"date": "2015-11-17", "close": 0.102724335, "volume": 169435.0}, {"date": "2015-11-18", "close": 0.102724335, "volume": 15754.0}, {"date": "2015-11-19", "close": 0.102724335, "volume": 48508.0}, {"date": "2015-11-20", "close": 0.10761597, "volume": 63504.0}, {"date": "2015-11-23", "close": 0.10761597, "volume": 40886.0}, {"date": "2015-11-24", "close": 0.102724335, "volume": 237477.0}, {"date": "2015-11-25", "close": 0.0978327, "volume": 99251.0}, {"date": "2015-11-26", "close": 0.102724335, "volume": 201465.0}, {"date": "2015-11-27", "close": 0.102724335, "volume": 34450.0}, {"date": "2015-11-30", "close": 0.102724335, "volume": 798865.0}, {"date": "2015-12-01", "close": 0.102724335, "volume": 4139752.0}, {"date": "2015-12-02", "close": 0.095876046, "volume": 884004.0}, {"date": "2015-12-03", "close": 0.0978327, "volume": 32709.0}, {"date": "2015-12-04", "close": 0.095876046, "volume": 99501.0}, {"date": "2015-12-07", "close": 0.096854373, "volume": 182272.0}, {"date": "2015-12-08", "close": 0.086092776, "volume": 1190512.0}, {"date": "2015-12-09", "close": 0.085114449, "volume": 138844.0}, {"date": "2015-12-10", "close": 0.086092776, "volume": 38652.0}, {"date": "2015-12-11", "close": 0.086092776, "volume": 35364.0}, {"date": "2015-12-14", "close": 0.084136122, "volume": 242300.0}, {"date": "2015-12-15", "close": 0.083157795, "volume": 339785.0}, {"date": "2015-12-16", "close": 0.081201141, "volume": 151326.0}, {"date": "2015-12-17", "close": 0.073374525, "volume": 715019.0}, {"date": "2015-12-18", "close": 0.074352852, "volume": 308821.0}, {"date": "2015-12-21", "close": 0.075331179, "volume": 126262.0}, {"date": "2015-12-22", "close": 0.076309506, "volume": 39453.0}, {"date": "2015-12-23", "close": 0.081201141, "volume": 12316.0}, {"date": "2015-12-24", "close": 0.083157795, "volume": 30322.0}, {"date": "2015-12-29", "close": 0.076309506, "volume": 29170.0}, {"date": "2015-12-30", "close": 0.077287833, "volume": 127861.0}, {"date": "2015-12-31", "close": 0.077287833, "volume": 20341.0}, {"date": "2016-01-04", "close": 0.077287833, "volume": 63262.0}, {"date": "2016-01-05", "close": 0.077287833, "volume": 13809.0}, {"date": "2016-01-06", "close": 0.077287833, "volume": 84516.0}, {"date": "2016-01-07", "close": 0.075331179, "volume": 66440.0}, {"date": "2016-01-08", "close": 0.076309506, "volume": 30665.0}, {"date": "2016-01-11", "close": 0.075331179, "volume": 6951.0}, {"date": "2016-01-12", "close": 0.075331179, "volume": 69506.0}, {"date": "2016-01-13", "close": 0.077287833, "volume": 67242.0}, {"date": "2016-01-14", "close": 0.075331179, "volume": 203670.0}, {"date": "2016-01-15", "close": 0.074352852, "volume": 39660.0}, {"date": "2016-01-18", "close": 0.074352852, "volume": 33987.0}, {"date": "2016-01-19", "close": 0.074352852, "volume": 153323.0}, {"date": "2016-01-20", "close": 0.074352852, "volume": 12303.0}, {"date": "2016-01-21", "close": 0.063591255, "volume": 512011.0}, {"date": "2016-01-22", "close": 0.063591255, "volume": 5784.0}, {"date": "2016-01-25", "close": 0.06848289, "volume": 71404.0}, {"date": "2016-01-27", "close": 0.076309506, "volume": 65758.0}, {"date": "2016-01-28", "close": 0.077287833, "volume": 80179.0}, {"date": "2016-01-29", "close": 0.06848289, "volume": 94526.0}, {"date": "2016-02-01", "close": 0.075331179, "volume": 1881.0}, {"date": "2016-02-04", "close": 0.074352852, "volume": 132880.0}, {"date": "2016-02-05", "close": 0.070439544, "volume": 4702.0}, {"date": "2016-02-09", "close": 0.069461217, "volume": 40863.0}, {"date": "2016-02-10", "close": 0.070439544, "volume": 136788.0}, {"date": "2016-02-11", "close": 0.069461217, "volume": 35699.0}, {"date": "2016-02-12", "close": 0.070439544, "volume": 19050.0}, {"date": "2016-02-15", "close": 0.069461217, "volume": 215180.0}, {"date": "2016-02-16", "close": 0.069461217, "volume": 138396.0}, {"date": "2016-02-17", "close": 0.076309506, "volume": 123663.0}, {"date": "2016-02-18", "close": 0.072396198, "volume": 8935.0}, {"date": "2016-02-19", "close": 0.072396198, "volume": 51108.0}, {"date": "2016-02-22", "close": 0.071417871, "volume": 99099.0}, {"date": "2016-02-23", "close": 0.071417871, "volume": 111567.0}, {"date": "2016-02-24", "close": 0.071417871, "volume": 99023.0}, {"date": "2016-02-25", "close": 0.065547909, "volume": 512713.0}, {"date": "2016-02-26", "close": 0.065547909, "volume": 376891.0}, {"date": "2016-02-29", "close": 0.054786312, "volume": 466692.0}, {"date": "2016-03-01", "close": 0.053807985, "volume": 307345.0}, {"date": "2016-03-02", "close": 0.04891635, "volume": 1258744.0}, {"date": "2016-03-03", "close": 0.04891635, "volume": 15332.0}, {"date": "2016-03-04", "close": 0.04891635, "volume": 5157.0}, {"date": "2016-03-07", "close": 0.052829658, "volume": 106304.0}, {"date": "2016-03-08", "close": 0.050873004, "volume": 267936.0}, {"date": "2016-03-09", "close": 0.050873004, "volume": 318912.0}, {"date": "2016-03-10", "close": 0.050873004, "volume": 3066.0}, {"date": "2016-03-11", "close": 0.056742966, "volume": 137.0}, {"date": "2016-03-14", "close": 0.05869962, "volume": 78601.0}, {"date": "2016-03-15", "close": 0.05869962, "volume": 5944.0}, {"date": "2016-03-16", "close": 0.064569582, "volume": 123961.0}, {"date": "2016-03-17", "close": 0.063591255, "volume": 208472.0}, {"date": "2016-03-18", "close": 0.06848289, "volume": 173766.0}, {"date": "2016-03-21", "close": 0.083157795, "volume": 377185.0}, {"date": "2016-03-22", "close": 0.080222814, "volume": 193386.0}, {"date": "2016-03-23", "close": 0.079244487, "volume": 89058.0}, {"date": "2016-03-24", "close": 0.07826616, "volume": 412439.0}, {"date": "2016-03-29", "close": 0.075331179, "volume": 31375.0}, {"date": "2016-03-31", "close": 0.075331179, "volume": 74617.0}, {"date": "2016-04-01", "close": 0.073374525, "volume": 147843.0}, {"date": "2016-04-04", "close": 0.073374525, "volume": 49983.0}, {"date": "2016-04-05", "close": 0.073374525, "volume": 5071.0}, {"date": "2016-04-06", "close": 0.072396198, "volume": 10222.0}, {"date": "2016-04-08", "close": 0.06848289, "volume": 99193.0}, {"date": "2016-04-11", "close": 0.06848289, "volume": 31176.0}, {"date": "2016-04-12", "close": 0.064569582, "volume": 127769.0}, {"date": "2016-04-14", "close": 0.067504563, "volume": 102207.0}, {"date": "2016-04-15", "close": 0.067504563, "volume": 43953.0}, {"date": "2016-04-18", "close": 0.06848289, "volume": 14840.0}, {"date": "2016-04-19", "close": 0.069461217, "volume": 65342.0}, {"date": "2016-04-20", "close": 0.067504563, "volume": 116525.0}, {"date": "2016-04-21", "close": 0.072396198, "volume": 15837.0}, {"date": "2016-04-26", "close": 0.069461217, "volume": 8177.0}, {"date": "2016-04-27", "close": 0.070439544, "volume": 7206.0}, {"date": "2016-04-28", "close": 0.070439544, "volume": 133929.0}, {"date": "2016-04-29", "close": 0.06848289, "volume": 37730.0}, {"date": "2016-05-02", "close": 0.06848289, "volume": 156456.0}, {"date": "2016-05-04", "close": 0.067504563, "volume": 169677.0}, {"date": "2016-05-05", "close": 0.064569582, "volume": 14197.0}, {"date": "2016-05-09", "close": 0.064569582, "volume": 27749.0}, {"date": "2016-05-10", "close": 0.062612928, "volume": 226751.0}, {"date": "2016-05-11", "close": 0.06848289, "volume": 127489.0}, {"date": "2016-05-13", "close": 0.066526236, "volume": 62804.0}, {"date": "2016-05-16", "close": 0.067504563, "volume": 62166.0}, {"date": "2016-05-17", "close": 0.06848289, "volume": 28913.0}, {"date": "2016-05-18", "close": 0.070439544, "volume": 148601.0}, {"date": "2016-05-19", "close": 0.069461217, "volume": 31070.0}, {"date": "2016-05-20", "close": 0.067504563, "volume": 139010.0}, {"date": "2016-05-23", "close": 0.066526236, "volume": 222617.0}, {"date": "2016-05-24", "close": 0.063591255, "volume": 70627.0}, {"date": "2016-05-25", "close": 0.064569582, "volume": 24046.0}, {"date": "2016-05-26", "close": 0.064569582, "volume": 422699.0}, {"date": "2016-05-27", "close": 0.063591255, "volume": 200203.0}, {"date": "2016-05-30", "close": 0.063591255, "volume": 11673.0}, {"date": "2016-06-01", "close": 0.063591255, "volume": 51108.0}, {"date": "2016-06-02", "close": 0.044024715, "volume": 2704796.0}, {"date": "2016-06-03", "close": 0.045981369, "volume": 415187.0}, {"date": "2016-06-06", "close": 0.044024715, "volume": 372711.0}, {"date": "2016-06-07", "close": 0.042068061, "volume": 721532.0}, {"date": "2016-06-08", "close": 0.042068061, "volume": 596486.0}, {"date": "2016-06-09", "close": 0.044024715, "volume": 435109.0}, {"date": "2016-06-10", "close": 0.04891635, "volume": 701180.0}, {"date": "2016-06-14", "close": 0.04891635, "volume": 297933.0}, {"date": "2016-06-15", "close": 0.045981369, "volume": 40583.0}, {"date": "2016-06-16", "close": 0.045003042, "volume": 124424.0}, {"date": "2016-06-17", "close": 0.047938023, "volume": 136726.0}, {"date": "2016-06-20", "close": 0.046959696, "volume": 516306.0}, {"date": "2016-06-21", "close": 0.046959696, "volume": 216887.0}, {"date": "2016-06-22", "close": 0.04891635, "volume": 243696.0}, {"date": "2016-06-23", "close": 0.04891635, "volume": 132490.0}, {"date": "2016-06-24", "close": 0.045003042, "volume": 145454.0}, {"date": "2016-06-27", "close": 0.044024715, "volume": 175131.0}, {"date": "2016-06-28", "close": 0.044024715, "volume": 373857.0}, {"date": "2016-06-29", "close": 0.045003042, "volume": 127769.0}, {"date": "2016-06-30", "close": 0.052829658, "volume": 60524.0}, {"date": "2016-07-01", "close": 0.053807985, "volume": 230198.0}, {"date": "2016-07-04", "close": 0.054786312, "volume": 91994.0}, {"date": "2016-07-05", "close": 0.05869962, "volume": 49948.0}, {"date": "2016-07-08", "close": 0.062612928, "volume": 5111.0}, {"date": "2016-07-11", "close": 0.062612928, "volume": 71551.0}, {"date": "2016-07-12", "close": 0.05869962, "volume": 81772.0}, {"date": "2016-07-13", "close": 0.063591255, "volume": 41600.0}, {"date": "2016-07-15", "close": 0.063591255, "volume": 39313.0}, {"date": "2016-07-18", "close": 0.05869962, "volume": 89700.0}, {"date": "2016-07-20", "close": 0.050873004, "volume": 63174.0}, {"date": "2016-07-21", "close": 0.053807985, "volume": 58741.0}, {"date": "2016-07-22", "close": 0.050873004, "volume": 110059.0}, {"date": "2016-07-25", "close": 0.051851331, "volume": 66534.0}, {"date": "2016-07-28", "close": 0.050873004, "volume": 216410.0}, {"date": "2016-07-29", "close": 0.050873004, "volume": 30270.0}, {"date": "2016-08-01", "close": 0.04891635, "volume": 318645.0}, {"date": "2016-08-04", "close": 0.04891635, "volume": 20443.0}, {"date": "2016-08-09", "close": 0.04891635, "volume": 36938.0}, {"date": "2016-08-15", "close": 0.049894677, "volume": 8177.0}, {"date": "2016-08-16", "close": 0.053807985, "volume": 85901.0}, {"date": "2016-08-17", "close": 0.055764639, "volume": 110738.0}, {"date": "2016-08-18", "close": 0.059677947, "volume": 27702.0}, {"date": "2016-08-19", "close": 0.061634601, "volume": 412919.0}, {"date": "2016-08-22", "close": 0.05869962, "volume": 334556.0}, {"date": "2016-08-23", "close": 0.069461217, "volume": 168604.0}, {"date": "2016-08-24", "close": 0.063591255, "volume": 503433.0}, {"date": "2016-08-25", "close": 0.062612928, "volume": 3271.0}, {"date": "2016-08-26", "close": 0.063591255, "volume": 154956.0}, {"date": "2016-08-29", "close": 0.063591255, "volume": 210463.0}, {"date": "2016-08-30", "close": 0.06848289, "volume": 756848.0}, {"date": "2016-08-31", "close": 0.067504563, "volume": 394227.0}, {"date": "2016-09-01", "close": 0.067504563, "volume": 57074.0}, {"date": "2016-09-02", "close": 0.076309506, "volume": 164567.0}, {"date": "2016-09-05", "close": 0.08804943, "volume": 477500.0}, {"date": "2016-09-06", "close": 0.091962738, "volume": 471149.0}, {"date": "2016-09-07", "close": 0.087071103, "volume": 207145.0}, {"date": "2016-09-08", "close": 0.087071103, "volume": 4164.0}, {"date": "2016-09-12", "close": 0.072396198, "volume": 9199.0}, {"date": "2016-09-13", "close": 0.083157795, "volume": 99073.0}, {"date": "2016-09-14", "close": 0.085114449, "volume": 75238.0}, {"date": "2016-09-15", "close": 0.086092776, "volume": 35197.0}, {"date": "2016-09-16", "close": 0.087071103, "volume": 205719.0}, {"date": "2016-09-19", "close": 0.087071103, "volume": 11851.0}, {"date": "2016-09-20", "close": 0.086092776, "volume": 229697.0}, {"date": "2016-09-21", "close": 0.085114449, "volume": 115897.0}, {"date": "2016-09-22", "close": 0.083157795, "volume": 222020.0}, {"date": "2016-09-26", "close": 0.08804943, "volume": 92920.0}, {"date": "2016-09-27", "close": 0.08804943, "volume": 31728.0}, {"date": "2016-09-28", "close": 0.089027757, "volume": 51639.0}, {"date": "2016-09-29", "close": 0.089027757, "volume": 214078.0}, {"date": "2016-09-30", "close": 0.090984411, "volume": 74914.0}, {"date": "2016-10-05", "close": 0.090006084, "volume": 33331.0}, {"date": "2016-10-06", "close": 0.086092776, "volume": 273315.0}, {"date": "2016-10-07", "close": 0.0978327, "volume": 15066.0}, {"date": "2016-10-10", "close": 0.090006084, "volume": 48134.0}, {"date": "2016-10-11", "close": 0.0978327, "volume": 5447.0}, {"date": "2016-10-12", "close": 0.102724335, "volume": 1206141.0}, {"date": "2016-10-14", "close": 0.0978327, "volume": 70529.0}, {"date": "2016-10-17", "close": 0.0978327, "volume": 5576.0}, {"date": "2016-10-18", "close": 0.0978327, "volume": 102177.0}, {"date": "2016-10-19", "close": 0.091962738, "volume": 54602.0}, {"date": "2016-10-20", "close": 0.090006084, "volume": 44975.0}, {"date": "2016-10-21", "close": 0.090006084, "volume": 71314.0}, {"date": "2016-10-25", "close": 0.090006084, "volume": 10222.0}, {"date": "2016-10-26", "close": 0.090984411, "volume": 19421.0}, {"date": "2016-10-27", "close": 0.091962738, "volume": 42215.0}, {"date": "2016-10-28", "close": 0.091962738, "volume": 17632.0}, {"date": "2016-10-31", "close": 0.08804943, "volume": 100591.0}, {"date": "2016-11-01", "close": 0.087071103, "volume": 24020.0}, {"date": "2016-11-02", "close": 0.085114449, "volume": 407157.0}, {"date": "2016-11-04", "close": 0.085114449, "volume": 19165.0}, {"date": "2016-11-08", "close": 0.080222814, "volume": 189098.0}, {"date": "2016-11-09", "close": 0.071417871, "volume": 266506.0}, {"date": "2016-11-10", "close": 0.074352852, "volume": 11755.0}, {"date": "2016-11-11", "close": 0.074352852, "volume": 13799.0}, {"date": "2016-11-14", "close": 0.074352852, "volume": 22487.0}, {"date": "2016-11-16", "close": 0.074352852, "volume": 105180.0}, {"date": "2016-11-17", "close": 0.072396198, "volume": 75230.0}, {"date": "2016-11-18", "close": 0.073374525, "volume": 43850.0}, {"date": "2016-11-21", "close": 0.073374525, "volume": 51108.0}, {"date": "2016-11-22", "close": 0.06848289, "volume": 541230.0}, {"date": "2016-11-24", "close": 0.070439544, "volume": 338849.0}, {"date": "2016-11-25", "close": 0.071417871, "volume": 4089.0}, {"date": "2016-11-28", "close": 0.082179468, "volume": 229162.0}, {"date": "2016-11-29", "close": 0.087071103, "volume": 259388.0}, {"date": "2016-11-30", "close": 0.08923626, "volume": 373359.0}, {"date": "2016-12-01", "close": 0.090227774, "volume": 166410.0}, {"date": "2016-12-02", "close": 0.08923626, "volume": 47194.0}, {"date": "2016-12-05", "close": 0.090227774, "volume": 85727.0}, {"date": "2016-12-07", "close": 0.080312634, "volume": 13918.0}, {"date": "2016-12-09", "close": 0.078329606, "volume": 391776.0}, {"date": "2016-12-14", "close": 0.078329606, "volume": 168934.0}, {"date": "2016-12-16", "close": 0.083287176, "volume": 1061046.0}, {"date": "2016-12-19", "close": 0.080312634, "volume": 218101.0}, {"date": "2016-12-20", "close": 0.080312634, "volume": 5666.0}, {"date": "2016-12-21", "close": 0.08427869, "volume": 268277.0}, {"date": "2016-12-23", "close": 0.090227774, "volume": 211718.0}, {"date": "2016-12-28", "close": 0.090227774, "volume": 36123.0}, {"date": "2016-12-30", "close": 0.08427869, "volume": 105634.0}, {"date": "2017-01-04", "close": 0.086261718, "volume": 10590.0}, {"date": "2017-01-05", "close": 0.08427869, "volume": 20171.0}, {"date": "2017-01-06", "close": 0.086261718, "volume": 90770.0}, {"date": "2017-01-09", "close": 0.086261718, "volume": 5799.0}, {"date": "2017-01-10", "close": 0.085270204, "volume": 11598.0}, {"date": "2017-01-12", "close": 0.076346578, "volume": 81691.0}, {"date": "2017-01-13", "close": 0.077338092, "volume": 75642.0}, {"date": "2017-01-16", "close": 0.076346578, "volume": 54462.0}, {"date": "2017-01-18", "close": 0.077338092, "volume": 978975.0}, {"date": "2017-01-19", "close": 0.076346578, "volume": 74810.0}, {"date": "2017-01-20", "close": 0.076346578, "volume": 127251.0}, {"date": "2017-01-24", "close": 0.076346578, "volume": 55471.0}, {"date": "2017-01-27", "close": 0.076346578, "volume": 16641.0}, {"date": "2017-01-30", "close": 0.076346578, "volume": 46091.0}, {"date": "2017-01-31", "close": 0.078329606, "volume": 2481.0}, {"date": "2017-02-01", "close": 0.08427869, "volume": 50256.0}, {"date": "2017-02-03", "close": 0.080312634, "volume": 75642.0}, {"date": "2017-02-06", "close": 0.080312634, "volume": 62061.0}, {"date": "2017-02-08", "close": 0.08923626, "volume": 243850.0}, {"date": "2017-02-09", "close": 0.093202316, "volume": 175383.0}, {"date": "2017-02-10", "close": 0.093202316, "volume": 80185.0}, {"date": "2017-02-14", "close": 0.090227774, "volume": 70599.0}, {"date": "2017-02-15", "close": 0.09419383, "volume": 25214.0}, {"date": "2017-02-16", "close": 0.09419383, "volume": 201712.0}, {"date": "2017-02-17", "close": 0.09419383, "volume": 74432.0}, {"date": "2017-02-21", "close": 0.08923626, "volume": 202662.0}, {"date": "2017-02-22", "close": 0.08923626, "volume": 1.0}, {"date": "2017-02-23", "close": 0.092210802, "volume": 10086.0}, {"date": "2017-02-24", "close": 0.08923626, "volume": 667481.0}, {"date": "2017-02-27", "close": 0.08923626, "volume": 61522.0}, {"date": "2017-02-28", "close": 0.086261718, "volume": 284024.0}, {"date": "2017-03-01", "close": 0.087253232, "volume": 367875.0}, {"date": "2017-03-02", "close": 0.08923626, "volume": 7060.0}, {"date": "2017-03-03", "close": 0.091219288, "volume": 4766.0}, {"date": "2017-03-06", "close": 0.092210802, "volume": 51484.0}, {"date": "2017-03-07", "close": 0.091219288, "volume": 75643.0}, {"date": "2017-03-08", "close": 0.090227774, "volume": 292563.0}, {"date": "2017-03-09", "close": 0.08923626, "volume": 60399.0}, {"date": "2017-03-10", "close": 0.08923626, "volume": 50428.0}, {"date": "2017-03-14", "close": 0.08923626, "volume": 71011.0}, {"date": "2017-03-17", "close": 0.090227774, "volume": 199695.0}, {"date": "2017-03-20", "close": 0.090227774, "volume": 591176.0}, {"date": "2017-03-21", "close": 0.091219288, "volume": 40342.0}, {"date": "2017-03-22", "close": 0.0991514, "volume": 127944.0}, {"date": "2017-03-27", "close": 0.0991514, "volume": 10087.0}, {"date": "2017-03-28", "close": 0.10410897, "volume": 614996.0}, {"date": "2017-03-29", "close": 0.10410897, "volume": 25214.0}, {"date": "2017-03-30", "close": 0.0991514, "volume": 51246.0}, {"date": "2017-03-31", "close": 0.10410897, "volume": 16276.0}, {"date": "2017-04-03", "close": 0.10906654, "volume": 156886.0}, {"date": "2017-04-04", "close": 0.10410897, "volume": 368704.0}, {"date": "2017-04-05", "close": 0.11898168, "volume": 505302.0}, {"date": "2017-04-06", "close": 0.10410897, "volume": 619579.0}, {"date": "2017-04-07", "close": 0.10906654, "volume": 322739.0}, {"date": "2017-04-10", "close": 0.10906654, "volume": 160596.0}, {"date": "2017-04-11", "close": 0.10906654, "volume": 114471.0}, {"date": "2017-04-12", "close": 0.0991514, "volume": 156327.0}, {"date": "2017-04-19", "close": 0.0991514, "volume": 91771.0}, {"date": "2017-04-21", "close": 0.10906654, "volume": 5139.0}, {"date": "2017-04-24", "close": 0.10906654, "volume": 30257.0}, {"date": "2017-04-27", "close": 0.0991514, "volume": 41855.0}, {"date": "2017-04-28", "close": 0.10906654, "volume": 58905.0}, {"date": "2017-05-01", "close": 0.10906654, "volume": 10086.0}, {"date": "2017-05-02", "close": 0.10906654, "volume": 63203.0}, {"date": "2017-05-03", "close": 0.098159886, "volume": 15969.0}, {"date": "2017-05-04", "close": 0.097168372, "volume": 125061.0}, {"date": "2017-05-08", "close": 0.098159886, "volume": 41220.0}, {"date": "2017-05-09", "close": 0.095185344, "volume": 118647.0}, {"date": "2017-05-10", "close": 0.095185344, "volume": 23701.0}, {"date": "2017-05-11", "close": 0.095185344, "volume": 13178.0}, {"date": "2017-05-12", "close": 0.08923626, "volume": 202503.0}, {"date": "2017-05-17", "close": 0.08923626, "volume": 192504.0}, {"date": "2017-05-19", "close": 0.098159886, "volume": 240544.0}, {"date": "2017-05-26", "close": 0.093202316, "volume": 29196.0}, {"date": "2017-05-29", "close": 0.090227774, "volume": 95302.0}, {"date": "2017-05-31", "close": 0.088244746, "volume": 116489.0}, {"date": "2017-06-01", "close": 0.088244746, "volume": 30758.0}, {"date": "2017-06-02", "close": 0.088244746, "volume": 54231.0}, {"date": "2017-06-05", "close": 0.088244746, "volume": 83440.0}, {"date": "2017-06-06", "close": 0.080312634, "volume": 426202.0}, {"date": "2017-06-07", "close": 0.081304148, "volume": 32317.0}, {"date": "2017-06-09", "close": 0.08427869, "volume": 34384.0}, {"date": "2017-06-13", "close": 0.07932112, "volume": 1033974.0}, {"date": "2017-06-14", "close": 0.07932112, "volume": 37317.0}, {"date": "2017-06-16", "close": 0.080312634, "volume": 27231.0}, {"date": "2017-06-19", "close": 0.080312634, "volume": 146168.0}, {"date": "2017-06-20", "close": 0.080312634, "volume": 20171.0}, {"date": "2017-06-21", "close": 0.080312634, "volume": 55471.0}, {"date": "2017-06-22", "close": 0.082295662, "volume": 211163.0}, {"date": "2017-06-23", "close": 0.081304148, "volume": 146774.0}, {"date": "2017-06-26", "close": 0.07932112, "volume": 46785.0}, {"date": "2017-06-27", "close": 0.07932112, "volume": 62909.0}, {"date": "2017-06-28", "close": 0.080312634, "volume": 128045.0}, {"date": "2017-06-29", "close": 0.080312634, "volume": 6068.0}, {"date": "2017-06-30", "close": 0.07932112, "volume": 158809.0}, {"date": "2017-07-04", "close": 0.07932112, "volume": 3363.0}, {"date": "2017-07-05", "close": 0.07932112, "volume": 21046.0}, {"date": "2017-07-06", "close": 0.087253232, "volume": 17166.0}, {"date": "2017-07-07", "close": 0.07932112, "volume": 32926.0}, {"date": "2017-07-10", "close": 0.07932112, "volume": 6371.0}, {"date": "2017-07-14", "close": 0.085270204, "volume": 309845.0}, {"date": "2017-07-18", "close": 0.080312634, "volume": 162492.0}, {"date": "2017-07-19", "close": 0.080312634, "volume": 4841.0}, {"date": "2017-07-21", "close": 0.080312634, "volume": 9492.0}, {"date": "2017-07-24", "close": 0.081304148, "volume": 5799.0}, {"date": "2017-07-26", "close": 0.081304148, "volume": 29002.0}, {"date": "2017-07-27", "close": 0.08923626, "volume": 61522.0}, {"date": "2017-07-28", "close": 0.08923626, "volume": 16236.0}, {"date": "2017-07-31", "close": 0.098159886, "volume": 243544.0}, {"date": "2017-08-01", "close": 0.098159886, "volume": 30257.0}, {"date": "2017-08-02", "close": 0.097168372, "volume": 18603.0}, {"date": "2017-08-11", "close": 0.097168372, "volume": 100856.0}, {"date": "2017-08-16", "close": 0.08923626, "volume": 100856.0}, {"date": "2017-08-22", "close": 0.08923626, "volume": 10112.0}, {"date": "2017-08-23", "close": 0.090227774, "volume": 162187.0}, {"date": "2017-08-24", "close": 0.090227774, "volume": 15128.0}, {"date": "2017-08-28", "close": 0.090227774, "volume": 147922.0}, {"date": "2017-08-30", "close": 0.08923626, "volume": 25103.0}, {"date": "2017-08-31", "close": 0.08923626, "volume": 136629.0}, {"date": "2017-09-01", "close": 0.083287176, "volume": 410084.0}, {"date": "2017-09-04", "close": 0.07932112, "volume": 1033922.0}, {"date": "2017-09-05", "close": 0.07932112, "volume": 7060.0}, {"date": "2017-09-06", "close": 0.075355064, "volume": 16614.0}, {"date": "2017-09-07", "close": 0.077338092, "volume": 400398.0}, {"date": "2017-09-08", "close": 0.073372036, "volume": 9169.0}, {"date": "2017-09-11", "close": 0.06940598, "volume": 87017.0}, {"date": "2017-09-12", "close": 0.06940598, "volume": 20171.0}, {"date": "2017-09-14", "close": 0.06940598, "volume": 2375.0}, {"date": "2017-09-15", "close": 0.077338092, "volume": 52445.0}, {"date": "2017-09-21", "close": 0.07932112, "volume": 27469.0}, {"date": "2017-09-26", "close": 0.075355064, "volume": 284733.0}, {"date": "2017-09-28", "close": 0.072380522, "volume": 19130.0}, {"date": "2017-10-02", "close": 0.072380522, "volume": 33699.0}, {"date": "2017-10-04", "close": 0.072380522, "volume": 74794.0}, {"date": "2017-10-05", "close": 0.076346578, "volume": 553199.0}, {"date": "2017-10-06", "close": 0.076346578, "volume": 121502.0}, {"date": "2017-10-11", "close": 0.087253232, "volume": 82372.0}, {"date": "2017-10-13", "close": 0.087253232, "volume": 45235.0}, {"date": "2017-10-16", "close": 0.087253232, "volume": 12103.0}, {"date": "2017-10-17", "close": 0.08923626, "volume": 129096.0}, {"date": "2017-10-18", "close": 0.09419383, "volume": 209579.0}, {"date": "2017-10-19", "close": 0.09419383, "volume": 50952.0}, {"date": "2017-10-20", "close": 0.08923626, "volume": 220350.0}, {"date": "2017-10-23", "close": 0.08923626, "volume": 46718.0}, {"date": "2017-10-24", "close": 0.081304148, "volume": 1197469.0}, {"date": "2017-10-25", "close": 0.081304148, "volume": 32973.0}, {"date": "2017-10-26", "close": 0.080312634, "volume": 12774.0}, {"date": "2017-10-27", "close": 0.07932112, "volume": 266436.0}, {"date": "2017-10-30", "close": 0.081304148, "volume": 91241.0}, {"date": "2017-10-31", "close": 0.081304148, "volume": 100856.0}, {"date": "2017-11-01", "close": 0.081304148, "volume": 382131.0}, {"date": "2017-11-02", "close": 0.07436355, "volume": 340926.0}, {"date": "2017-11-03", "close": 0.07932112, "volume": 561141.0}, {"date": "2017-11-06", "close": 0.07436355, "volume": 113889.0}, {"date": "2017-11-13", "close": 0.07932112, "volume": 66812.0}, {"date": "2017-11-15", "close": 0.083287176, "volume": 138442.0}, {"date": "2017-11-16", "close": 0.08427869, "volume": 306849.0}, {"date": "2017-11-22", "close": 0.077338092, "volume": 49180.0}, {"date": "2017-11-27", "close": 0.070397494, "volume": 182088.0}, {"date": "2017-11-28", "close": 0.066431438, "volume": 230070.0}, {"date": "2017-11-29", "close": 0.06940598, "volume": 244892.0}, {"date": "2017-11-30", "close": 0.06940598, "volume": 15624.0}, {"date": "2017-12-01", "close": 0.06940598, "volume": 84884.0}, {"date": "2017-12-04", "close": 0.065439924, "volume": 234064.0}, {"date": "2017-12-05", "close": 0.065439924, "volume": 98419.0}, {"date": "2017-12-06", "close": 0.05949084, "volume": 77846.0}, {"date": "2017-12-07", "close": 0.06444841, "volume": 321944.0}, {"date": "2017-12-08", "close": 0.06444841, "volume": 40697.0}, {"date": "2017-12-11", "close": 0.06444841, "volume": 100202.0}, {"date": "2017-12-12", "close": 0.065439924, "volume": 80685.0}, {"date": "2017-12-14", "close": 0.065439924, "volume": 83875.0}, {"date": "2017-12-15", "close": 0.065439924, "volume": 81372.0}, {"date": "2017-12-18", "close": 0.063456896, "volume": 9586.0}, {"date": "2017-12-19", "close": 0.063456896, "volume": 17388.0}, {"date": "2017-12-21", "close": 0.063456896, "volume": 30252.0}, {"date": "2018-01-02", "close": 0.06444841, "volume": 47433.0}, {"date": "2018-01-03", "close": 0.06940598, "volume": 12909.0}, {"date": "2018-01-08", "close": 0.066431438, "volume": 10999.0}, {"date": "2018-01-09", "close": 0.067422952, "volume": 85257.0}, {"date": "2018-01-10", "close": 0.067422952, "volume": 22482.0}, {"date": "2018-01-11", "close": 0.066431438, "volume": 39089.0}, {"date": "2018-01-12", "close": 0.066431438, "volume": 198615.0}, {"date": "2018-01-15", "close": 0.065439924, "volume": 249093.0}, {"date": "2018-01-16", "close": 0.065439924, "volume": 305278.0}, {"date": "2018-01-17", "close": 0.06444841, "volume": 311493.0}, {"date": "2018-01-18", "close": 0.06444841, "volume": 56813.0}, {"date": "2018-01-19", "close": 0.06444841, "volume": 71216.0}, {"date": "2018-01-22", "close": 0.06444841, "volume": 25551.0}, {"date": "2018-01-23", "close": 0.06444841, "volume": 18221.0}, {"date": "2018-01-24", "close": 0.065439924, "volume": 45967.0}, {"date": "2018-01-25", "close": 0.06444841, "volume": 17459.0}, {"date": "2018-01-31", "close": 0.06444841, "volume": 218969.0}, {"date": "2018-02-02", "close": 0.06444841, "volume": 252140.0}, {"date": "2018-02-06", "close": 0.06444841, "volume": 269089.0}, {"date": "2018-02-12", "close": 0.058499326, "volume": 11094.0}, {"date": "2018-02-13", "close": 0.05949084, "volume": 12103.0}, {"date": "2018-02-14", "close": 0.05949084, "volume": 41617.0}, {"date": "2018-02-15", "close": 0.06444841, "volume": 126238.0}, {"date": "2018-02-19", "close": 0.062465382, "volume": 67577.0}, {"date": "2018-02-21", "close": 0.06444841, "volume": 11743.0}, {"date": "2018-02-22", "close": 0.06444841, "volume": 35300.0}, {"date": "2018-02-23", "close": 0.067422952, "volume": 30257.0}, {"date": "2018-02-26", "close": 0.05949084, "volume": 386479.0}, {"date": "2018-02-27", "close": 0.078329606, "volume": 317333.0}, {"date": "2018-02-28", "close": 0.07436355, "volume": 254385.0}, {"date": "2018-03-01", "close": 0.068414466, "volume": 25654.0}, {"date": "2018-03-02", "close": 0.06940598, "volume": 14407.0}, {"date": "2018-03-05", "close": 0.06940598, "volume": 86449.0}, {"date": "2018-03-06", "close": 0.066431438, "volume": 12980.0}, {"date": "2018-03-07", "close": 0.06444841, "volume": 82716.0}, {"date": "2018-03-08", "close": 0.06444841, "volume": 85867.0}, {"date": "2018-03-09", "close": 0.065439924, "volume": 12182.0}, {"date": "2018-03-12", "close": 0.065439924, "volume": 12770.0}, {"date": "2018-03-13", "close": 0.065439924, "volume": 38667.0}, {"date": "2018-03-14", "close": 0.06940598, "volume": 288655.0}, {"date": "2018-03-15", "close": 0.06444841, "volume": 19263.0}, {"date": "2018-03-16", "close": 0.07436355, "volume": 100856.0}, {"date": "2018-03-26", "close": 0.06444841, "volume": 9002.0}, {"date": "2018-03-27", "close": 0.06444841, "volume": 45385.0}, {"date": "2018-04-03", "close": 0.06444841, "volume": 3026.0}, {"date": "2018-04-04", "close": 0.063456896, "volume": 27097.0}, {"date": "2018-04-09", "close": 0.06444841, "volume": 24911.0}, {"date": "2018-04-10", "close": 0.07436355, "volume": 45222.0}, {"date": "2018-04-11", "close": 0.080312634, "volume": 68697.0}, {"date": "2018-04-16", "close": 0.081304148, "volume": 50428.0}, {"date": "2018-04-26", "close": 0.078329606, "volume": 63630.0}, {"date": "2018-05-03", "close": 0.06444841, "volume": 60514.0}, {"date": "2018-05-07", "close": 0.066431438, "volume": 35394.0}, {"date": "2018-05-09", "close": 0.06444841, "volume": 41828.0}, {"date": "2018-05-11", "close": 0.065439924, "volume": 5043.0}, {"date": "2018-05-14", "close": 0.06444841, "volume": 40451.0}, {"date": "2018-05-18", "close": 0.065439924, "volume": 39104.0}, {"date": "2018-05-22", "close": 0.065439924, "volume": 63875.0}, {"date": "2018-05-23", "close": 0.06444841, "volume": 29769.0}, {"date": "2018-05-24", "close": 0.06444841, "volume": 15128.0}, {"date": "2018-05-25", "close": 0.06444841, "volume": 14523.0}, {"date": "2018-05-28", "close": 0.06444841, "volume": 47471.0}, {"date": "2018-05-29", "close": 0.06444841, "volume": 33618.0}, {"date": "2018-05-30", "close": 0.06444841, "volume": 16641.0}, {"date": "2018-05-31", "close": 0.063456896, "volume": 113967.0}, {"date": "2018-06-04", "close": 0.053541756, "volume": 54462.0}, {"date": "2018-06-05", "close": 0.062465382, "volume": 4740.0}, {"date": "2018-06-06", "close": 0.063456896, "volume": 380284.0}, {"date": "2018-06-08", "close": 0.063456896, "volume": 110941.0}, {"date": "2018-06-12", "close": 0.06444841, "volume": 92481.0}, {"date": "2018-06-14", "close": 0.063456896, "volume": 8875.0}, {"date": "2018-06-15", "close": 0.063456896, "volume": 148712.0}, {"date": "2018-06-18", "close": 0.062465382, "volume": 55327.0}, {"date": "2018-06-20", "close": 0.05949084, "volume": 191626.0}, {"date": "2018-06-21", "close": 0.058499326, "volume": 218945.0}, {"date": "2018-06-22", "close": 0.05949084, "volume": 163934.0}, {"date": "2018-06-25", "close": 0.063456896, "volume": 318164.0}, {"date": "2018-06-26", "close": 0.05949084, "volume": 346759.0}, {"date": "2018-06-27", "close": 0.056516298, "volume": 181857.0}, {"date": "2018-06-28", "close": 0.05949084, "volume": 191366.0}, {"date": "2018-06-29", "close": 0.05949084, "volume": 101453.0}, {"date": "2018-07-02", "close": 0.05949084, "volume": 1448.0}, {"date": "2018-07-09", "close": 0.061473868, "volume": 47402.0}, {"date": "2018-07-13", "close": 0.061473868, "volume": 70019.0}, {"date": "2018-07-17", "close": 0.061473868, "volume": 185146.0}, {"date": "2018-07-19", "close": 0.05949084, "volume": 42359.0}, {"date": "2018-07-24", "close": 0.05949084, "volume": 22768.0}, {"date": "2018-07-25", "close": 0.05949084, "volume": 20020.0}, {"date": "2018-07-26", "close": 0.06444841, "volume": 207654.0}, {"date": "2018-07-27", "close": 0.065439924, "volume": 121139.0}, {"date": "2018-07-31", "close": 0.082295662, "volume": 180770.0}, {"date": "2018-08-01", "close": 0.07932112, "volume": 158235.0}, {"date": "2018-08-02", "close": 0.07932112, "volume": 21889.0}, {"date": "2018-08-03", "close": 0.073372036, "volume": 7060.0}, {"date": "2018-08-07", "close": 0.075355064, "volume": 34372.0}, {"date": "2018-08-09", "close": 0.075355064, "volume": 90610.0}, {"date": "2018-08-14", "close": 0.075355064, "volume": 4.0}, {"date": "2018-08-16", "close": 0.075355064, "volume": 142482.0}, {"date": "2018-08-17", "close": 0.078329606, "volume": 47924.0}, {"date": "2018-08-20", "close": 0.078329606, "volume": 355.0}, {"date": "2018-08-21", "close": 0.078329606, "volume": 119.0}, {"date": "2018-08-22", "close": 0.075355064, "volume": 53183.0}, {"date": "2018-08-23", "close": 0.071389008, "volume": 91028.0}, {"date": "2018-08-24", "close": 0.082295662, "volume": 124722.0}, {"date": "2018-08-27", "close": 0.075355064, "volume": 6378.0}, {"date": "2018-08-29", "close": 0.083287176, "volume": 270588.0}, {"date": "2018-08-30", "close": 0.08427869, "volume": 10273.0}, {"date": "2018-08-31", "close": 0.07932112, "volume": 268394.0}, {"date": "2018-09-03", "close": 0.07436355, "volume": 137937.0}, {"date": "2018-09-06", "close": 0.07436355, "volume": 18660.0}, {"date": "2018-09-07", "close": 0.077338092, "volume": 118245.0}, {"date": "2018-09-10", "close": 0.077338092, "volume": 201711.0}, {"date": "2018-09-11", "close": 0.075355064, "volume": 22598.0}, {"date": "2018-09-12", "close": 0.075355064, "volume": 28710.0}, {"date": "2018-09-14", "close": 0.075355064, "volume": 4972.0}, {"date": "2018-09-17", "close": 0.07436355, "volume": 83.0}, {"date": "2018-09-18", "close": 0.07932112, "volume": 10086.0}, {"date": "2018-09-19", "close": 0.07436355, "volume": 235679.0}, {"date": "2018-09-21", "close": 0.082295662, "volume": 76675.0}, {"date": "2018-09-24", "close": 0.08427869, "volume": 30233.0}, {"date": "2018-09-25", "close": 0.08923626, "volume": 268446.0}, {"date": "2018-09-26", "close": 0.08923626, "volume": 83059.0}, {"date": "2018-09-27", "close": 0.08923626, "volume": 438480.0}, {"date": "2018-10-01", "close": 0.09419383, "volume": 248714.0}, {"date": "2018-10-02", "close": 0.09419383, "volume": 104946.0}, {"date": "2018-10-03", "close": 0.10410897, "volume": 138299.0}, {"date": "2018-10-04", "close": 0.10410897, "volume": 19437.0}, {"date": "2018-10-05", "close": 0.10410897, "volume": 28307.0}, {"date": "2018-10-08", "close": 0.10410897, "volume": 2684.0}, {"date": "2018-10-11", "close": 0.0991514, "volume": 129177.0}, {"date": "2018-10-15", "close": 0.0991514, "volume": 20171.0}, {"date": "2018-10-16", "close": 0.0991514, "volume": 3177.0}, {"date": "2018-10-17", "close": 0.098159886, "volume": 10388.0}, {"date": "2018-10-18", "close": 0.0991514, "volume": 133584.0}, {"date": "2018-10-19", "close": 0.090227774, "volume": 12304.0}, {"date": "2018-10-22", "close": 0.095185344, "volume": 312653.0}, {"date": "2018-10-23", "close": 0.092210802, "volume": 108515.0}, {"date": "2018-10-29", "close": 0.092210802, "volume": 2889.0}, {"date": "2018-11-02", "close": 0.088244746, "volume": 16540.0}, {"date": "2018-11-08", "close": 0.088244746, "volume": 60514.0}, {"date": "2018-11-15", "close": 0.08923626, "volume": 114190.0}, {"date": "2018-11-26", "close": 0.07436355, "volume": 15128.0}, {"date": "2018-11-28", "close": 0.068414466, "volume": 41855.0}, {"date": "2018-11-29", "close": 0.067422952, "volume": 110941.0}, {"date": "2018-11-30", "close": 0.06444841, "volume": 146241.0}, {"date": "2018-12-03", "close": 0.067422952, "volume": 25214.0}, {"date": "2018-12-12", "close": 0.06444841, "volume": 218369.0}, {"date": "2018-12-13", "close": 0.06444841, "volume": 40461.0}, {"date": "2018-12-14", "close": 0.06444841, "volume": 154796.0}, {"date": "2018-12-17", "close": 0.065439924, "volume": 403423.0}, {"date": "2018-12-19", "close": 0.067422952, "volume": 5043.0}, {"date": "2018-12-20", "close": 0.06940598, "volume": 23903.0}, {"date": "2019-01-04", "close": 0.063456896, "volume": 2572.0}, {"date": "2019-01-07", "close": 0.063456896, "volume": 49417.0}, {"date": "2019-01-09", "close": 0.063456896, "volume": 2400.0}, {"date": "2019-01-14", "close": 0.063456896, "volume": 4107.0}, {"date": "2019-01-16", "close": 0.05949084, "volume": 2962.0}, {"date": "2019-01-17", "close": 0.056516298, "volume": 10086.0}, {"date": "2019-01-21", "close": 0.056516298, "volume": 4034.0}, {"date": "2019-01-23", "close": 0.062465382, "volume": 775209.0}, {"date": "2019-01-24", "close": 0.056516298, "volume": 40342.0}, {"date": "2019-01-25", "close": 0.056516298, "volume": 92748.0}, {"date": "2019-01-30", "close": 0.056516298, "volume": 66817.0}, {"date": "2019-02-08", "close": 0.056516298, "volume": 4412.0}, {"date": "2019-02-11", "close": 0.056516298, "volume": 30257.0}, {"date": "2019-02-12", "close": 0.056516298, "volume": 19869.0}, {"date": "2019-02-18", "close": 0.055524784, "volume": 72506.0}, {"date": "2019-02-20", "close": 0.056516298, "volume": 37026.0}, {"date": "2019-02-21", "close": 0.055524784, "volume": 173450.0}, {"date": "2019-02-25", "close": 0.05453327, "volume": 37461.0}, {"date": "2019-02-26", "close": 0.05453327, "volume": 12937.0}, {"date": "2019-02-27", "close": 0.051558728, "volume": 63844.0}, {"date": "2019-02-28", "close": 0.051558728, "volume": 1979.0}, {"date": "2019-03-01", "close": 0.051558728, "volume": 100856.0}, {"date": "2019-03-05", "close": 0.051558728, "volume": 140941.0}, {"date": "2019-03-06", "close": 0.050567214, "volume": 214.0}, {"date": "2019-03-07", "close": 0.050567214, "volume": 68549.0}, {"date": "2019-03-11", "close": 0.0495757, "volume": 68886.0}, {"date": "2019-03-15", "close": 0.0495757, "volume": 120489.0}, {"date": "2019-03-19", "close": 0.0495757, "volume": 152514.0}, {"date": "2019-03-20", "close": 0.05453327, "volume": 33918.0}, {"date": "2019-03-25", "close": 0.05453327, "volume": 95813.0}, {"date": "2019-03-26", "close": 0.062465382, "volume": 228625.0}, {"date": "2019-03-28", "close": 0.062465382, "volume": 33282.0}, {"date": "2019-04-01", "close": 0.062465382, "volume": 75536.0}, {"date": "2019-04-02", "close": 0.05949084, "volume": 121027.0}, {"date": "2019-04-03", "close": 0.063456896, "volume": 309938.0}, {"date": "2019-04-04", "close": 0.06444841, "volume": 23564.0}, {"date": "2019-04-10", "close": 0.06444841, "volume": 20479.0}, {"date": "2019-04-11", "close": 0.06444841, "volume": 2068.0}, {"date": "2019-04-12", "close": 0.063456896, "volume": 74316.0}, {"date": "2019-04-16", "close": 0.06444841, "volume": 341691.0}, {"date": "2019-04-17", "close": 0.066431438, "volume": 450733.0}, {"date": "2019-04-18", "close": 0.06940598, "volume": 63954.0}, {"date": "2019-04-23", "close": 0.06940598, "volume": 72378.0}, {"date": "2019-04-24", "close": 0.06940598, "volume": 131113.0}, {"date": "2019-04-26", "close": 0.070397494, "volume": 61305.0}, {"date": "2019-04-29", "close": 0.07932112, "volume": 370052.0}, {"date": "2019-04-30", "close": 0.081304148, "volume": 30257.0}, {"date": "2019-05-02", "close": 0.07932112, "volume": 5043.0}, {"date": "2019-05-03", "close": 0.08923626, "volume": 526323.0}, {"date": "2019-05-07", "close": 0.090227774, "volume": 201712.0}, {"date": "2019-05-08", "close": 0.08427869, "volume": 73035.0}, {"date": "2019-05-09", "close": 0.085270204, "volume": 168360.0}, {"date": "2019-05-10", "close": 0.085270204, "volume": 352.0}, {"date": "2019-05-14", "close": 0.07932112, "volume": 78443.0}, {"date": "2019-05-16", "close": 0.07932112, "volume": 81448.0}, {"date": "2019-05-20", "close": 0.078329606, "volume": 138418.0}, {"date": "2019-05-21", "close": 0.078329606, "volume": 45385.0}, {"date": "2019-05-22", "close": 0.078329606, "volume": 5043.0}, {"date": "2019-05-24", "close": 0.07932112, "volume": 255995.0}, {"date": "2019-05-28", "close": 0.07932112, "volume": 240197.0}, {"date": "2019-05-31", "close": 0.077338092, "volume": 106911.0}, {"date": "2019-06-03", "close": 0.078329606, "volume": 10476.0}, {"date": "2019-06-05", "close": 0.077338092, "volume": 67853.0}, {"date": "2019-06-07", "close": 0.077338092, "volume": 36543.0}, {"date": "2019-06-13", "close": 0.07932112, "volume": 20171.0}, {"date": "2019-06-17", "close": 0.07932112, "volume": 97447.0}, {"date": "2019-06-18", "close": 0.077338092, "volume": 22269.0}, {"date": "2019-06-19", "close": 0.07932112, "volume": 122396.0}, {"date": "2019-06-21", "close": 0.078329606, "volume": 150072.0}, {"date": "2019-06-24", "close": 0.07932112, "volume": 30257.0}, {"date": "2019-06-27", "close": 0.078329606, "volume": 228411.0}, {"date": "2019-06-28", "close": 0.078329606, "volume": 28240.0}, {"date": "2019-07-01", "close": 0.07932112, "volume": 35848.0}, {"date": "2019-07-02", "close": 0.078329606, "volume": 121250.0}, {"date": "2019-07-04", "close": 0.078329606, "volume": 98492.0}, {"date": "2019-07-05", "close": 0.07932112, "volume": 14826.0}, {"date": "2019-07-08", "close": 0.07932112, "volume": 7755.0}, {"date": "2019-07-09", "close": 0.07932112, "volume": 123249.0}, {"date": "2019-07-10", "close": 0.078329606, "volume": 87115.0}, {"date": "2019-07-11", "close": 0.078329606, "volume": 282384.0}, {"date": "2019-07-12", "close": 0.078329606, "volume": 15533.0}, {"date": "2019-07-15", "close": 0.073372036, "volume": 208607.0}, {"date": "2019-07-18", "close": 0.07932112, "volume": 409552.0}, {"date": "2019-07-19", "close": 0.07932112, "volume": 54547.0}, {"date": "2019-07-22", "close": 0.06940598, "volume": 7276.0}, {"date": "2019-07-23", "close": 0.07436355, "volume": 10086.0}, {"date": "2019-07-24", "close": 0.078329606, "volume": 14030.0}, {"date": "2019-07-25", "close": 0.075355064, "volume": 23398.0}, {"date": "2019-07-29", "close": 0.075355064, "volume": 70599.0}, {"date": "2019-07-31", "close": 0.075355064, "volume": 310612.0}, {"date": "2019-08-01", "close": 0.070397494, "volume": 26795.0}, {"date": "2019-08-05", "close": 0.072380522, "volume": 36468.0}, {"date": "2019-08-07", "close": 0.073372036, "volume": 33618.0}, {"date": "2019-08-08", "close": 0.07932112, "volume": 215291.0}, {"date": "2019-08-23", "close": 0.075355064, "volume": 17136.0}, {"date": "2019-08-28", "close": 0.076346578, "volume": 100856.0}, {"date": "2019-09-02", "close": 0.077338092, "volume": 10691.0}, {"date": "2019-09-04", "close": 0.077338092, "volume": 6039.0}, {"date": "2019-09-05", "close": 0.078329606, "volume": 2164.0}, {"date": "2019-09-13", "close": 0.07932112, "volume": 295959.0}, {"date": "2019-09-17", "close": 0.07932112, "volume": 352996.0}, {"date": "2019-09-19", "close": 0.071389008, "volume": 9413.0}, {"date": "2019-09-20", "close": 0.071389008, "volume": 2017.0}, {"date": "2019-09-27", "close": 0.051558728, "volume": 62026.0}, {"date": "2019-09-30", "close": 0.080312634, "volume": 159987.0}, {"date": "2019-10-21", "close": 0.073372036, "volume": 167463.0}, {"date": "2019-10-22", "close": 0.073372036, "volume": 125447.0}, {"date": "2019-10-24", "close": 0.078329606, "volume": 141048.0}, {"date": "2019-10-25", "close": 0.075355064, "volume": 16974.0}, {"date": "2019-10-28", "close": 0.076346578, "volume": 80863.0}, {"date": "2019-10-29", "close": 0.07436355, "volume": 8792.0}, {"date": "2019-11-01", "close": 0.07932112, "volume": 43950.0}, {"date": "2019-11-04", "close": 0.080312634, "volume": 9077.0}, {"date": "2019-11-05", "close": 0.081304148, "volume": 106907.0}, {"date": "2019-11-06", "close": 0.076346578, "volume": 7060.0}, {"date": "2019-11-08", "close": 0.076346578, "volume": 4337.0}, {"date": "2019-11-11", "close": 0.07932112, "volume": 88700.0}, {"date": "2019-11-14", "close": 0.08427869, "volume": 212685.0}, {"date": "2019-11-15", "close": 0.085270204, "volume": 434054.0}, {"date": "2019-11-18", "close": 0.085270204, "volume": 303.0}, {"date": "2019-11-19", "close": 0.082295662, "volume": 3732.0}, {"date": "2019-11-20", "close": 0.066431438, "volume": 34096.0}, {"date": "2019-11-21", "close": 0.072380522, "volume": 23034.0}, {"date": "2019-11-22", "close": 0.071389008, "volume": 20348.0}, {"date": "2019-11-25", "close": 0.072380522, "volume": 429778.0}, {"date": "2019-11-26", "close": 0.06940598, "volume": 26715.0}, {"date": "2019-11-28", "close": 0.079824, "volume": 86490.0}, {"date": "2019-11-29", "close": 0.0708438, "volume": 73390.0}, {"date": "2019-12-02", "close": 0.0678504, "volume": 130515.0}, {"date": "2019-12-03", "close": 0.069846, "volume": 300661.0}, {"date": "2019-12-04", "close": 0.0688482, "volume": 35138.0}, {"date": "2019-12-05", "close": 0.0668526, "volume": 374346.0}, {"date": "2019-12-06", "close": 0.0668526, "volume": 1301989.0}, {"date": "2019-12-09", "close": 0.0708438, "volume": 12159.0}, {"date": "2019-12-10", "close": 0.069846, "volume": 2578.0}, {"date": "2019-12-13", "close": 0.0688482, "volume": 14116.0}, {"date": "2019-12-16", "close": 0.069846, "volume": 701543.0}, {"date": "2019-12-17", "close": 0.0688482, "volume": 223047.0}, {"date": "2019-12-20", "close": 0.084813, "volume": 1570928.0}, {"date": "2019-12-23", "close": 0.084813, "volume": 138511.0}, {"date": "2019-12-27", "close": 0.0917976, "volume": 513735.0}, {"date": "2019-12-31", "close": 0.0917976, "volume": 95209.0}, {"date": "2020-01-03", "close": 0.0927954, "volume": 30066.0}, {"date": "2020-01-06", "close": 0.084813, "volume": 55134.0}, {"date": "2020-01-07", "close": 0.079824, "volume": 143702.0}, {"date": "2020-01-08", "close": 0.079824, "volume": 169761.0}, {"date": "2020-01-13", "close": 0.0768306, "volume": 359041.0}, {"date": "2020-01-14", "close": 0.074835, "volume": 50110.0}, {"date": "2020-01-15", "close": 0.0818196, "volume": 32372.0}, {"date": "2020-01-16", "close": 0.0808218, "volume": 103000.0}, {"date": "2020-01-17", "close": 0.0818196, "volume": 246941.0}, {"date": "2020-01-20", "close": 0.0828174, "volume": 76978.0}, {"date": "2020-01-23", "close": 0.089802, "volume": 590579.0}, {"date": "2020-01-24", "close": 0.089802, "volume": 158141.0}, {"date": "2020-01-28", "close": 0.0907998, "volume": 25556.0}, {"date": "2020-01-30", "close": 0.0917976, "volume": 493600.0}, {"date": "2020-01-31", "close": 0.0937932, "volume": 162424.0}, {"date": "2020-02-04", "close": 0.089802, "volume": 348925.0}, {"date": "2020-02-05", "close": 0.0927954, "volume": 78832.0}, {"date": "2020-02-06", "close": 0.0907998, "volume": 101724.0}, {"date": "2020-02-07", "close": 0.0907998, "volume": 15576.0}, {"date": "2020-02-10", "close": 0.0888042, "volume": 147128.0}, {"date": "2020-02-11", "close": 0.0878064, "volume": 64065.0}, {"date": "2020-02-12", "close": 0.089802, "volume": 31200.0}, {"date": "2020-02-13", "close": 0.104769, "volume": 3807359.0}, {"date": "2020-02-14", "close": 0.09978, "volume": 265207.0}, {"date": "2020-02-17", "close": 0.104769, "volume": 135140.0}, {"date": "2020-02-18", "close": 0.109758, "volume": 180397.0}, {"date": "2020-02-19", "close": 0.124725, "volume": 1021673.0}, {"date": "2020-02-20", "close": 0.114747, "volume": 639048.0}, {"date": "2020-02-21", "close": 0.119736, "volume": 54460.0}, {"date": "2020-02-24", "close": 0.109758, "volume": 310483.0}, {"date": "2020-02-25", "close": 0.104769, "volume": 101203.0}, {"date": "2020-02-26", "close": 0.114747, "volume": 835702.0}, {"date": "2020-02-27", "close": 0.114747, "volume": 4601.0}, {"date": "2020-02-28", "close": 0.094791, "volume": 549174.0}, {"date": "2020-03-02", "close": 0.089802, "volume": 325509.0}, {"date": "2020-03-03", "close": 0.094791, "volume": 64737.0}, {"date": "2020-03-04", "close": 0.094791, "volume": 135847.0}, {"date": "2020-03-05", "close": 0.0917976, "volume": 50110.0}, {"date": "2020-03-06", "close": 0.084813, "volume": 122197.0}, {"date": "2020-03-09", "close": 0.0778284, "volume": 247039.0}, {"date": "2020-03-10", "close": 0.0758328, "volume": 45041.0}, {"date": "2020-03-12", "close": 0.0758328, "volume": 82181.0}, {"date": "2020-03-13", "close": 0.0708438, "volume": 77160.0}, {"date": "2020-03-17", "close": 0.069846, "volume": 120265.0}, {"date": "2020-03-18", "close": 0.069846, "volume": 7663.0}, {"date": "2020-03-19", "close": 0.064857, "volume": 355.0}, {"date": "2020-03-20", "close": 0.064857, "volume": 14031.0}, {"date": "2020-03-23", "close": 0.04989, "volume": 2496689.0}, {"date": "2020-03-24", "close": 0.0478944, "volume": 327140.0}, {"date": "2020-03-25", "close": 0.0628614, "volume": 204836.0}, {"date": "2020-03-26", "close": 0.0678504, "volume": 106507.0}, {"date": "2020-03-27", "close": 0.054879, "volume": 156700.0}, {"date": "2020-03-31", "close": 0.059868, "volume": 94764.0}, {"date": "2020-04-01", "close": 0.0628614, "volume": 235017.0}, {"date": "2020-04-02", "close": 0.059868, "volume": 77917.0}, {"date": "2020-04-03", "close": 0.0588702, "volume": 860279.0}, {"date": "2020-04-06", "close": 0.059868, "volume": 100220.0}, {"date": "2020-04-07", "close": 0.059868, "volume": 8519.0}, {"date": "2020-04-08", "close": 0.059868, "volume": 266887.0}, {"date": "2020-04-09", "close": 0.0638592, "volume": 51890.0}, {"date": "2020-04-14", "close": 0.0668526, "volume": 52594.0}, {"date": "2020-04-15", "close": 0.069846, "volume": 50110.0}, {"date": "2020-04-16", "close": 0.074835, "volume": 21662.0}, {"date": "2020-04-17", "close": 0.069846, "volume": 233885.0}, {"date": "2020-04-20", "close": 0.069846, "volume": 382471.0}, {"date": "2020-04-21", "close": 0.0668526, "volume": 200441.0}, {"date": "2020-04-23", "close": 0.064857, "volume": 103175.0}, {"date": "2020-04-24", "close": 0.0668526, "volume": 25055.0}, {"date": "2020-04-27", "close": 0.0668526, "volume": 226142.0}, {"date": "2020-04-29", "close": 0.0628614, "volume": 38820.0}, {"date": "2020-04-30", "close": 0.069846, "volume": 166886.0}, {"date": "2020-05-01", "close": 0.0728394, "volume": 70295.0}, {"date": "2020-05-04", "close": 0.0758328, "volume": 230747.0}, {"date": "2020-05-06", "close": 0.0758328, "volume": 2004.0}, {"date": "2020-05-07", "close": 0.0758328, "volume": 31626.0}, {"date": "2020-05-08", "close": 0.0688482, "volume": 113862.0}, {"date": "2020-05-12", "close": 0.069846, "volume": 15033.0}, {"date": "2020-05-14", "close": 0.069846, "volume": 20044.0}, {"date": "2020-05-15", "close": 0.064857, "volume": 296730.0}, {"date": "2020-05-18", "close": 0.064857, "volume": 106234.0}, {"date": "2020-05-19", "close": 0.064857, "volume": 5011.0}, {"date": "2020-05-20", "close": 0.0628614, "volume": 216450.0}, {"date": "2020-05-21", "close": 0.064857, "volume": 200441.0}, {"date": "2020-05-25", "close": 0.0668526, "volume": 167368.0}, {"date": "2020-05-26", "close": 0.0668526, "volume": 115331.0}, {"date": "2020-05-27", "close": 0.0718416, "volume": 270595.0}, {"date": "2020-05-29", "close": 0.074835, "volume": 48029.0}, {"date": "2020-06-01", "close": 0.074835, "volume": 25055.0}, {"date": "2020-06-03", "close": 0.069846, "volume": 636866.0}, {"date": "2020-06-04", "close": 0.069846, "volume": 778652.0}, {"date": "2020-06-05", "close": 0.069846, "volume": 207286.0}, {"date": "2020-06-09", "close": 0.069846, "volume": 134349.0}, {"date": "2020-06-10", "close": 0.0658548, "volume": 466451.0}, {"date": "2020-06-11", "close": 0.0688482, "volume": 330577.0}, {"date": "2020-06-12", "close": 0.0678504, "volume": 82906.0}, {"date": "2020-06-15", "close": 0.0618636, "volume": 63070.0}, {"date": "2020-06-16", "close": 0.069846, "volume": 630842.0}, {"date": "2020-06-17", "close": 0.069846, "volume": 152836.0}, {"date": "2020-06-18", "close": 0.0708438, "volume": 2851679.0}, {"date": "2020-06-19", "close": 0.0718416, "volume": 14322.0}, {"date": "2020-06-22", "close": 0.069846, "volume": 757376.0}, {"date": "2020-06-23", "close": 0.0778284, "volume": 395721.0}, {"date": "2020-06-24", "close": 0.079824, "volume": 145875.0}, {"date": "2020-06-25", "close": 0.079824, "volume": 19639.0}, {"date": "2020-06-30", "close": 0.074835, "volume": 40088.0}, {"date": "2020-07-01", "close": 0.0788262, "volume": 43696.0}, {"date": "2020-07-06", "close": 0.0788262, "volume": 7015.0}, {"date": "2020-07-09", "close": 0.0738372, "volume": 6915.0}, {"date": "2020-07-13", "close": 0.0758328, "volume": 572130.0}, {"date": "2020-07-14", "close": 0.069846, "volume": 664388.0}, {"date": "2020-07-15", "close": 0.069846, "volume": 404287.0}, {"date": "2020-07-16", "close": 0.069846, "volume": 1001727.0}, {"date": "2020-07-17", "close": 0.0678504, "volume": 205452.0}, {"date": "2020-07-21", "close": 0.0728394, "volume": 618113.0}, {"date": "2020-07-22", "close": 0.0728394, "volume": 195073.0}, {"date": "2020-07-24", "close": 0.074835, "volume": 9607.0}, {"date": "2020-07-27", "close": 0.079824, "volume": 107136.0}, {"date": "2020-07-28", "close": 0.0768306, "volume": 203553.0}, {"date": "2020-08-05", "close": 0.074835, "volume": 1840.0}, {"date": "2020-08-07", "close": 0.0778284, "volume": 115607.0}, {"date": "2020-08-10", "close": 0.0768306, "volume": 133827.0}, {"date": "2020-08-11", "close": 0.0768306, "volume": 66985.0}, {"date": "2020-08-12", "close": 0.074835, "volume": 2205.0}, {"date": "2020-08-13", "close": 0.074835, "volume": 56087.0}, {"date": "2020-08-17", "close": 0.0718416, "volume": 46101.0}, {"date": "2020-08-18", "close": 0.069846, "volume": 1014924.0}, {"date": "2020-08-21", "close": 0.0768306, "volume": 84686.0}, {"date": "2020-08-24", "close": 0.0788262, "volume": 143985.0}, {"date": "2020-08-25", "close": 0.0738372, "volume": 1047917.0}, {"date": "2020-08-27", "close": 0.084813, "volume": 1098679.0}, {"date": "2020-08-28", "close": 0.084813, "volume": 200441.0}, {"date": "2020-08-31", "close": 0.079824, "volume": 26959.0}, {"date": "2020-09-02", "close": 0.0728394, "volume": 213005.0}, {"date": "2020-09-03", "close": 0.0738372, "volume": 2056262.0}, {"date": "2020-09-07", "close": 0.074835, "volume": 23151.0}, {"date": "2020-09-08", "close": 0.0778284, "volume": 37592.0}, {"date": "2020-09-14", "close": 0.0808218, "volume": 173170.0}, {"date": "2020-09-17", "close": 0.0838152, "volume": 265068.0}, {"date": "2020-09-18", "close": 0.0907998, "volume": 52280.0}, {"date": "2020-09-22", "close": 0.0977844, "volume": 76034.0}, {"date": "2020-09-23", "close": 0.094791, "volume": 94207.0}, {"date": "2020-09-24", "close": 0.104769, "volume": 278671.0}, {"date": "2020-09-25", "close": 0.104769, "volume": 41028.0}, {"date": "2020-09-28", "close": 0.09978, "volume": 30995.0}, {"date": "2020-09-30", "close": 0.09978, "volume": 65526.0}, {"date": "2020-10-01", "close": 0.104769, "volume": 7434.0}, {"date": "2020-10-05", "close": 0.0977844, "volume": 58104.0}, {"date": "2020-10-08", "close": 0.0977844, "volume": 10022.0}, {"date": "2020-10-09", "close": 0.089802, "volume": 236753.0}, {"date": "2020-10-12", "close": 0.089802, "volume": 45610.0}, {"date": "2020-10-15", "close": 0.0907998, "volume": 8419.0}, {"date": "2020-10-16", "close": 0.0927954, "volume": 51363.0}, {"date": "2020-10-20", "close": 0.0957888, "volume": 103517.0}, {"date": "2020-10-23", "close": 0.0957888, "volume": 209620.0}, {"date": "2020-10-27", "close": 0.0967866, "volume": 25055.0}, {"date": "2020-10-30", "close": 0.0977844, "volume": 50110.0}, {"date": "2020-11-04", "close": 0.0977844, "volume": 55121.0}, {"date": "2020-11-05", "close": 0.0957888, "volume": 50390.0}, {"date": "2020-11-06", "close": 0.0937932, "volume": 56512.0}, {"date": "2020-11-09", "close": 0.0927954, "volume": 20976.0}, {"date": "2020-11-10", "close": 0.0927954, "volume": 15033.0}, {"date": "2020-11-13", "close": 0.0917976, "volume": 150331.0}, {"date": "2020-11-17", "close": 0.09978, "volume": 421928.0}, {"date": "2020-11-18", "close": 0.0917976, "volume": 1374067.0}, {"date": "2020-11-19", "close": 0.0937932, "volume": 8018.0}, {"date": "2020-11-20", "close": 0.0927954, "volume": 16185.0}, {"date": "2020-11-23", "close": 0.089802, "volume": 1309546.0}, {"date": "2020-11-24", "close": 0.089802, "volume": 926351.0}, {"date": "2020-11-25", "close": 0.094791, "volume": 52115.0}, {"date": "2020-11-26", "close": 0.0907998, "volume": 55121.0}, {"date": "2020-11-27", "close": 0.089802, "volume": 9405.0}, {"date": "2020-11-30", "close": 0.104769, "volume": 81441.0}, {"date": "2020-12-01", "close": 0.094791, "volume": 10788.0}, {"date": "2020-12-03", "close": 0.0957888, "volume": 214.0}, {"date": "2020-12-07", "close": 0.0917976, "volume": 100220.0}, {"date": "2020-12-09", "close": 0.0917976, "volume": 40088.0}, {"date": "2020-12-14", "close": 0.104769, "volume": 110411.0}, {"date": "2020-12-15", "close": 0.09978, "volume": 124593.0}, {"date": "2020-12-16", "close": 0.104769, "volume": 9220.0}, {"date": "2020-12-18", "close": 0.104769, "volume": 215777.0}, {"date": "2020-12-21", "close": 0.09978, "volume": 26347.0}, {"date": "2020-12-22", "close": 0.104769, "volume": 977150.0}, {"date": "2020-12-23", "close": 0.104769, "volume": 160353.0}, {"date": "2020-12-24", "close": 0.104769, "volume": 16035.0}, {"date": "2020-12-31", "close": 0.0987822, "volume": 20908.0}, {"date": "2021-01-05", "close": 0.09978, "volume": 133293.0}, {"date": "2021-01-07", "close": 0.104769, "volume": 101122.0}, {"date": "2021-01-08", "close": 0.109758, "volume": 18085.0}, {"date": "2021-01-11", "close": 0.109758, "volume": 4591.0}, {"date": "2021-01-12", "close": 0.109758, "volume": 8519.0}, {"date": "2021-01-13", "close": 0.09978, "volume": 20044.0}, {"date": "2021-01-14", "close": 0.09978, "volume": 52616.0}, {"date": "2021-01-15", "close": 0.0987822, "volume": 29676.0}, {"date": "2021-01-18", "close": 0.0977844, "volume": 38585.0}, {"date": "2021-01-19", "close": 0.094791, "volume": 157336.0}, {"date": "2021-01-20", "close": 0.094791, "volume": 4428.0}, {"date": "2021-01-21", "close": 0.094791, "volume": 4591.0}, {"date": "2021-01-25", "close": 0.0927954, "volume": 19566.0}, {"date": "2021-01-28", "close": 0.0967866, "volume": 54323.0}, {"date": "2021-01-29", "close": 0.109758, "volume": 443566.0}, {"date": "2021-02-01", "close": 0.109758, "volume": 206007.0}, {"date": "2021-02-02", "close": 0.109758, "volume": 734918.0}, {"date": "2021-02-03", "close": 0.09978, "volume": 95209.0}, {"date": "2021-02-08", "close": 0.109758, "volume": 9812.0}, {"date": "2021-02-09", "close": 0.09978, "volume": 85187.0}, {"date": "2021-02-10", "close": 0.09978, "volume": 200441.0}, {"date": "2021-02-11", "close": 0.104769, "volume": 19651.0}, {"date": "2021-02-12", "close": 0.109758, "volume": 130679.0}, {"date": "2021-02-15", "close": 0.109758, "volume": 37783.0}, {"date": "2021-02-16", "close": 0.0977844, "volume": 165965.0}, {"date": "2021-02-17", "close": 0.0977844, "volume": 128182.0}, {"date": "2021-02-18", "close": 0.089802, "volume": 2378.0}, {"date": "2021-02-19", "close": 0.094791, "volume": 6264.0}, {"date": "2021-02-22", "close": 0.0967866, "volume": 43581.0}, {"date": "2021-02-25", "close": 0.0967866, "volume": 55121.0}, {"date": "2021-02-26", "close": 0.094791, "volume": 244814.0}, {"date": "2021-03-01", "close": 0.094791, "volume": 33.0}, {"date": "2021-03-02", "close": 0.089802, "volume": 200441.0}, {"date": "2021-03-04", "close": 0.094791, "volume": 381365.0}, {"date": "2021-03-05", "close": 0.094791, "volume": 3307.0}, {"date": "2021-03-08", "close": 0.0937932, "volume": 65143.0}, {"date": "2021-03-09", "close": 0.0937932, "volume": 137413.0}, {"date": "2021-03-10", "close": 0.0907998, "volume": 257267.0}, {"date": "2021-03-11", "close": 0.0937932, "volume": 52768.0}, {"date": "2021-03-17", "close": 0.094791, "volume": 750070.0}, {"date": "2021-03-23", "close": 0.094791, "volume": 92203.0}, {"date": "2021-03-24", "close": 0.0888042, "volume": 208987.0}, {"date": "2021-03-25", "close": 0.0917976, "volume": 100220.0}, {"date": "2021-03-26", "close": 0.0957888, "volume": 2584.0}, {"date": "2021-03-29", "close": 0.0917976, "volume": 20044.0}, {"date": "2021-03-30", "close": 0.09978, "volume": 914924.0}, {"date": "2021-03-31", "close": 0.09978, "volume": 21046.0}, {"date": "2021-04-01", "close": 0.0907998, "volume": 490078.0}, {"date": "2021-04-06", "close": 0.0927954, "volume": 15033.0}, {"date": "2021-04-08", "close": 0.0937932, "volume": 110243.0}, {"date": "2021-04-14", "close": 0.0927954, "volume": 10022.0}, {"date": "2021-04-15", "close": 0.094791, "volume": 69240.0}, {"date": "2021-04-16", "close": 0.0927954, "volume": 10022.0}, {"date": "2021-04-19", "close": 0.0927954, "volume": 210463.0}, {"date": "2021-04-20", "close": 0.0927954, "volume": 3307.0}, {"date": "2021-04-21", "close": 0.0927954, "volume": 110243.0}, {"date": "2021-04-22", "close": 0.0927954, "volume": 13029.0}, {"date": "2021-04-26", "close": 0.0927954, "volume": 89706.0}, {"date": "2021-04-27", "close": 0.0907998, "volume": 140309.0}, {"date": "2021-04-29", "close": 0.0907998, "volume": 195965.0}, {"date": "2021-04-30", "close": 0.0907998, "volume": 65143.0}, {"date": "2021-05-03", "close": 0.0917976, "volume": 130287.0}, {"date": "2021-05-04", "close": 0.0937932, "volume": 71658.0}, {"date": "2021-05-05", "close": 0.094791, "volume": 132758.0}, {"date": "2021-05-06", "close": 0.094791, "volume": 255562.0}, {"date": "2021-05-07", "close": 0.0977844, "volume": 85289.0}, {"date": "2021-05-11", "close": 0.0987822, "volume": 25614.0}, {"date": "2021-05-12", "close": 0.0977844, "volume": 5011.0}, {"date": "2021-05-17", "close": 0.0927954, "volume": 47104.0}, {"date": "2021-05-19", "close": 0.094791, "volume": 55.0}, {"date": "2021-05-20", "close": 0.0977844, "volume": 400882.0}, {"date": "2021-05-21", "close": 0.0977844, "volume": 290639.0}, {"date": "2021-05-25", "close": 0.0987822, "volume": 159907.0}, {"date": "2021-05-26", "close": 0.0957888, "volume": 37477.0}, {"date": "2021-05-28", "close": 0.104769, "volume": 3865577.0}, {"date": "2021-05-31", "close": 0.09978, "volume": 423472.0}, {"date": "2021-06-01", "close": 0.09978, "volume": 100840.0}, {"date": "2021-06-02", "close": 0.09978, "volume": 20044.0}, {"date": "2021-06-03", "close": 0.09978, "volume": 53117.0}, {"date": "2021-06-04", "close": 0.104769, "volume": 301116.0}, {"date": "2021-06-07", "close": 0.09978, "volume": 112953.0}, {"date": "2021-06-10", "close": 0.114747, "volume": 4867951.0}, {"date": "2021-06-11", "close": 0.114747, "volume": 661732.0}, {"date": "2021-06-15", "close": 0.119736, "volume": 325029.0}, {"date": "2021-06-16", "close": 0.119736, "volume": 79737.0}, {"date": "2021-06-17", "close": 0.114747, "volume": 122751.0}, {"date": "2021-06-18", "close": 0.119736, "volume": 123702.0}, {"date": "2021-06-21", "close": 0.119736, "volume": 577445.0}, {"date": "2021-06-22", "close": 0.119736, "volume": 185245.0}, {"date": "2021-06-23", "close": 0.124725, "volume": 500213.0}, {"date": "2021-06-24", "close": 0.124725, "volume": 239140.0}, {"date": "2021-06-25", "close": 0.124725, "volume": 213985.0}, {"date": "2021-06-28", "close": 0.124725, "volume": 46741.0}, {"date": "2021-06-29", "close": 0.124725, "volume": 44758.0}, {"date": "2021-06-30", "close": 0.124725, "volume": 119222.0}, {"date": "2021-07-01", "close": 0.119736, "volume": 42986.0}, {"date": "2021-07-02", "close": 0.119736, "volume": 179683.0}, {"date": "2021-07-05", "close": 0.134703, "volume": 957952.0}, {"date": "2021-07-06", "close": 0.134703, "volume": 900244.0}, {"date": "2021-07-07", "close": 0.154659, "volume": 2555493.0}, {"date": "2021-07-08", "close": 0.154659, "volume": 477339.0}, {"date": "2021-07-09", "close": 0.154659, "volume": 255138.0}, {"date": "2021-07-12", "close": 0.14967, "volume": 575685.0}, {"date": "2021-07-13", "close": 0.154659, "volume": 474621.0}, {"date": "2021-07-14", "close": 0.14967, "volume": 51567.0}, {"date": "2021-07-15", "close": 0.14967, "volume": 407096.0}, {"date": "2021-07-16", "close": 0.144681, "volume": 184903.0}, {"date": "2021-07-19", "close": 0.154659, "volume": 170809.0}, {"date": "2021-07-20", "close": 0.14967, "volume": 124222.0}, {"date": "2021-07-21", "close": 0.154659, "volume": 166359.0}, {"date": "2021-07-22", "close": 0.14967, "volume": 110137.0}, {"date": "2021-07-23", "close": 0.14967, "volume": 174528.0}, {"date": "2021-07-26", "close": 0.139692, "volume": 218235.0}, {"date": "2021-07-27", "close": 0.139692, "volume": 186339.0}, {"date": "2021-07-28", "close": 0.144681, "volume": 308012.0}, {"date": "2021-07-29", "close": 0.159648, "volume": 442191.0}, {"date": "2021-07-30", "close": 0.154659, "volume": 300127.0}, {"date": "2021-08-02", "close": 0.14967, "volume": 102767.0}, {"date": "2021-08-03", "close": 0.14967, "volume": 383440.0}, {"date": "2021-08-04", "close": 0.14967, "volume": 259253.0}, {"date": "2021-08-05", "close": 0.159648, "volume": 1499364.0}, {"date": "2021-08-06", "close": 0.14967, "volume": 477540.0}, {"date": "2021-08-09", "close": 0.14967, "volume": 22581.0}, {"date": "2021-08-10", "close": 0.144681, "volume": 125266.0}, {"date": "2021-08-11", "close": 0.144681, "volume": 190268.0}, {"date": "2021-08-12", "close": 0.14967, "volume": 85784.0}, {"date": "2021-08-13", "close": 0.14967, "volume": 26060.0}, {"date": "2021-08-16", "close": 0.144681, "volume": 153645.0}, {"date": "2021-08-17", "close": 0.144681, "volume": 269903.0}, {"date": "2021-08-18", "close": 0.144681, "volume": 77170.0}, {"date": "2021-08-19", "close": 0.139692, "volume": 136535.0}, {"date": "2021-08-20", "close": 0.139692, "volume": 45835.0}, {"date": "2021-08-23", "close": 0.144681, "volume": 201090.0}, {"date": "2021-08-24", "close": 0.144681, "volume": 24755.0}, {"date": "2021-08-25", "close": 0.14967, "volume": 79347.0}, {"date": "2021-08-26", "close": 0.14967, "volume": 156309.0}, {"date": "2021-08-27", "close": 0.139692, "volume": 435778.0}, {"date": "2021-08-30", "close": 0.139692, "volume": 86507.0}, {"date": "2021-08-31", "close": 0.144681, "volume": 225246.0}, {"date": "2021-09-01", "close": 0.144681, "volume": 220720.0}, {"date": "2021-09-02", "close": 0.154659, "volume": 813019.0}, {"date": "2021-09-03", "close": 0.14967, "volume": 275348.0}, {"date": "2021-09-06", "close": 0.14967, "volume": 305641.0}, {"date": "2021-09-07", "close": 0.14967, "volume": 140326.0}, {"date": "2021-09-08", "close": 0.144681, "volume": 197661.0}, {"date": "2021-09-09", "close": 0.14967, "volume": 72837.0}, {"date": "2021-09-10", "close": 0.14967, "volume": 243815.0}, {"date": "2021-09-13", "close": 0.144681, "volume": 191892.0}, {"date": "2021-09-15", "close": 0.144681, "volume": 81573.0}, {"date": "2021-09-16", "close": 0.14967, "volume": 11763.0}, {"date": "2021-09-17", "close": 0.144681, "volume": 126347.0}, {"date": "2021-09-20", "close": 0.144681, "volume": 10022.0}, {"date": "2021-09-21", "close": 0.144681, "volume": 189456.0}, {"date": "2021-09-22", "close": 0.144681, "volume": 32073.0}, {"date": "2021-09-23", "close": 0.144681, "volume": 1212663.0}, {"date": "2021-09-24", "close": 0.144681, "volume": 68007.0}, {"date": "2021-09-27", "close": 0.144681, "volume": 83704.0}, {"date": "2021-09-28", "close": 0.139692, "volume": 266280.0}, {"date": "2021-09-29", "close": 0.139692, "volume": 50110.0}, {"date": "2021-10-01", "close": 0.139692, "volume": 270336.0}, {"date": "2021-10-04", "close": 0.139692, "volume": 42407.0}, {"date": "2021-10-05", "close": 0.139692, "volume": 23709.0}, {"date": "2021-10-06", "close": 0.139692, "volume": 77743.0}, {"date": "2021-10-07", "close": 0.139692, "volume": 7124.0}, {"date": "2021-10-08", "close": 0.139692, "volume": 397194.0}, {"date": "2021-10-11", "close": 0.139692, "volume": 70844.0}, {"date": "2021-10-12", "close": 0.139692, "volume": 34.0}, {"date": "2021-10-13", "close": 0.139692, "volume": 5532.0}, {"date": "2021-10-15", "close": 0.139692, "volume": 287625.0}, {"date": "2021-10-18", "close": 0.14967, "volume": 203153.0}, {"date": "2021-10-19", "close": 0.14967, "volume": 148413.0}, {"date": "2021-10-20", "close": 0.14967, "volume": 4707.0}, {"date": "2021-10-22", "close": 0.14967, "volume": 140976.0}, {"date": "2021-10-25", "close": 0.14967, "volume": 58354.0}, {"date": "2021-10-26", "close": 0.144681, "volume": 88394.0}, {"date": "2021-10-27", "close": 0.144681, "volume": 23051.0}, {"date": "2021-10-28", "close": 0.144681, "volume": 115298.0}, {"date": "2021-10-29", "close": 0.139692, "volume": 38809.0}, {"date": "2021-11-01", "close": 0.144681, "volume": 798761.0}, {"date": "2021-11-02", "close": 0.144681, "volume": 94103.0}, {"date": "2021-11-03", "close": 0.139692, "volume": 32918.0}, {"date": "2021-11-04", "close": 0.144681, "volume": 25464.0}, {"date": "2021-11-05", "close": 0.144681, "volume": 4009.0}, {"date": "2021-11-08", "close": 0.144681, "volume": 20735.0}, {"date": "2021-11-09", "close": 0.139692, "volume": 105532.0}, {"date": "2021-11-10", "close": 0.139692, "volume": 5662.0}, {"date": "2021-11-11", "close": 0.139692, "volume": 35398.0}, {"date": "2021-11-12", "close": 0.134703, "volume": 3132.0}, {"date": "2021-11-15", "close": 0.134703, "volume": 29775.0}, {"date": "2021-11-16", "close": 0.139692, "volume": 41962.0}, {"date": "2021-11-17", "close": 0.144681, "volume": 20330.0}, {"date": "2021-11-18", "close": 0.134703, "volume": 48990.0}, {"date": "2021-11-19", "close": 0.139692, "volume": 120006.0}, {"date": "2021-11-22", "close": 0.139692, "volume": 123112.0}, {"date": "2021-11-23", "close": 0.139692, "volume": 7776.0}, {"date": "2021-11-24", "close": 0.144681, "volume": 53230.0}, {"date": "2021-11-25", "close": 0.139692, "volume": 63877.0}, {"date": "2021-11-26", "close": 0.134703, "volume": 262456.0}, {"date": "2021-11-29", "close": 0.129714, "volume": 242963.0}, {"date": "2021-11-30", "close": 0.129714, "volume": 54350.0}, {"date": "2021-12-02", "close": 0.129714, "volume": 74115.0}, {"date": "2021-12-03", "close": 0.134703, "volume": 43604.0}, {"date": "2021-12-06", "close": 0.134703, "volume": 4873.0}, {"date": "2021-12-07", "close": 0.129714, "volume": 3232.0}, {"date": "2021-12-08", "close": 0.129714, "volume": 3663.0}, {"date": "2021-12-09", "close": 0.134703, "volume": 20643.0}, {"date": "2021-12-13", "close": 0.139692, "volume": 65180.0}, {"date": "2021-12-14", "close": 0.139692, "volume": 7517.0}, {"date": "2021-12-15", "close": 0.134703, "volume": 114325.0}, {"date": "2021-12-16", "close": 0.139692, "volume": 85465.0}, {"date": "2021-12-17", "close": 0.134703, "volume": 85232.0}, {"date": "2021-12-20", "close": 0.134703, "volume": 277173.0}, {"date": "2021-12-21", "close": 0.139692, "volume": 60050.0}, {"date": "2021-12-22", "close": 0.144681, "volume": 74158.0}, {"date": "2021-12-23", "close": 0.144681, "volume": 44097.0}, {"date": "2021-12-24", "close": 0.14967, "volume": 29777.0}, {"date": "2021-12-29", "close": 0.14967, "volume": 7472.0}, {"date": "2021-12-30", "close": 0.144681, "volume": 84240.0}, {"date": "2021-12-31", "close": 0.144681, "volume": 2032.0}, {"date": "2022-01-04", "close": 0.144681, "volume": 29088.0}, {"date": "2022-01-05", "close": 0.14967, "volume": 325990.0}, {"date": "2022-01-06", "close": 0.14967, "volume": 434080.0}, {"date": "2022-01-07", "close": 0.14967, "volume": 922.0}, {"date": "2022-01-10", "close": 0.139692, "volume": 3218.0}, {"date": "2022-01-11", "close": 0.144681, "volume": 8692.0}, {"date": "2022-01-12", "close": 0.139692, "volume": 2385.0}, {"date": "2022-01-13", "close": 0.139692, "volume": 6808.0}, {"date": "2022-01-14", "close": 0.144681, "volume": 8297.0}, {"date": "2022-01-19", "close": 0.139692, "volume": 20337.0}, {"date": "2022-01-20", "close": 0.139692, "volume": 80803.0}, {"date": "2022-01-21", "close": 0.129714, "volume": 234286.0}, {"date": "2022-01-24", "close": 0.139692, "volume": 101039.0}, {"date": "2022-01-25", "close": 0.124725, "volume": 403352.0}, {"date": "2022-01-27", "close": 0.129714, "volume": 308934.0}, {"date": "2022-01-28", "close": 0.139692, "volume": 172033.0}, {"date": "2022-01-31", "close": 0.129714, "volume": 19177.0}, {"date": "2022-02-01", "close": 0.129714, "volume": 93017.0}, {"date": "2022-02-03", "close": 0.139692, "volume": 8069.0}, {"date": "2022-02-04", "close": 0.139692, "volume": 116009.0}, {"date": "2022-02-07", "close": 0.1371975, "volume": 1013.0}, {"date": "2022-02-08", "close": 0.134703, "volume": 1712.0}, {"date": "2022-02-09", "close": 0.134703, "volume": 10788.0}, {"date": "2022-02-10", "close": 0.129714, "volume": 556.0}, {"date": "2022-02-11", "close": 0.134703, "volume": 74.0}, {"date": "2022-02-14", "close": 0.129714, "volume": 3944.0}, {"date": "2022-02-15", "close": 0.129714, "volume": 83746.0}, {"date": "2022-02-16", "close": 0.129714, "volume": 30994.0}, {"date": "2022-02-17", "close": 0.124725, "volume": 84443.0}, {"date": "2022-02-18", "close": 0.129714, "volume": 19499.0}, {"date": "2022-02-21", "close": 0.129714, "volume": 966.0}, {"date": "2022-02-22", "close": 0.134703, "volume": 26469.0}, {"date": "2022-02-24", "close": 0.129714, "volume": 115012.0}, {"date": "2022-02-25", "close": 0.124725, "volume": 108489.0}, {"date": "2022-02-28", "close": 0.129714, "volume": 158164.0}, {"date": "2022-03-01", "close": 0.129714, "volume": 2107.0}, {"date": "2022-03-02", "close": 0.129714, "volume": 79925.0}, {"date": "2022-03-03", "close": 0.129714, "volume": 41697.0}, {"date": "2022-03-04", "close": 0.134703, "volume": 309578.0}, {"date": "2022-03-07", "close": 0.124725, "volume": 309553.0}, {"date": "2022-03-08", "close": 0.124725, "volume": 63606.0}, {"date": "2022-03-09", "close": 0.129714, "volume": 92918.0}, {"date": "2022-03-11", "close": 0.129714, "volume": 307602.0}, {"date": "2022-03-14", "close": 0.124725, "volume": 41474.0}, {"date": "2022-03-15", "close": 0.1272195, "volume": 13823.0}, {"date": "2022-03-16", "close": 0.129714, "volume": 103336.0}, {"date": "2022-03-17", "close": 0.124725, "volume": 179766.0}, {"date": "2022-03-18", "close": 0.124725, "volume": 547230.0}, {"date": "2022-03-21", "close": 0.124725, "volume": 119390.0}, {"date": "2022-03-22", "close": 0.129714, "volume": 12119.0}, {"date": "2022-03-23", "close": 0.129714, "volume": 28395.0}, {"date": "2022-03-24", "close": 0.129714, "volume": 58629.0}, {"date": "2022-03-25", "close": 0.129714, "volume": 243158.0}, {"date": "2022-03-28", "close": 0.134703, "volume": 303131.0}, {"date": "2022-03-29", "close": 0.1322085, "volume": 6295.0}, {"date": "2022-03-30", "close": 0.134703, "volume": 19977.0}, {"date": "2022-03-31", "close": 0.129714, "volume": 128813.0}, {"date": "2022-04-01", "close": 0.134703, "volume": 3694.0}, {"date": "2022-04-04", "close": 0.129714, "volume": 21035.0}, {"date": "2022-04-05", "close": 0.129714, "volume": 343.0}, {"date": "2022-04-06", "close": 0.134703, "volume": 3694.0}, {"date": "2022-04-07", "close": 0.124725, "volume": 11006.0}, {"date": "2022-04-11", "close": 0.124725, "volume": 74163.0}, {"date": "2022-04-12", "close": 0.119736, "volume": 204006.0}, {"date": "2022-04-13", "close": 0.124725, "volume": 62347.0}, {"date": "2022-04-14", "close": 0.124725, "volume": 23495.0}, {"date": "2022-04-19", "close": 0.119736, "volume": 114660.0}, {"date": "2022-04-20", "close": 0.119736, "volume": 52001.0}, {"date": "2022-04-21", "close": 0.119736, "volume": 16668.0}, {"date": "2022-04-22", "close": 0.124725, "volume": 4002.0}, {"date": "2022-04-26", "close": 0.124725, "volume": 33149.0}, {"date": "2022-04-27", "close": 0.124725, "volume": 80126.0}, {"date": "2022-04-28", "close": 0.124725, "volume": 80.0}, {"date": "2022-04-29", "close": 0.119736, "volume": 58129.0}, {"date": "2022-05-02", "close": 0.114747, "volume": 182998.0}, {"date": "2022-05-03", "close": 0.109758, "volume": 56555.0}, {"date": "2022-05-05", "close": 0.109758, "volume": 67263.0}, {"date": "2022-05-06", "close": 0.109758, "volume": 110243.0}, {"date": "2022-05-09", "close": 0.109758, "volume": 15208.0}, {"date": "2022-05-10", "close": 0.09978, "volume": 386350.0}, {"date": "2022-05-11", "close": 0.104769, "volume": 16393.0}, {"date": "2022-05-12", "close": 0.104769, "volume": 13673.0}, {"date": "2022-05-13", "close": 0.0957888, "volume": 33345.0}, {"date": "2022-05-16", "close": 0.0987822, "volume": 16736.0}, {"date": "2022-05-17", "close": 0.0957888, "volume": 442637.0}, {"date": "2022-05-18", "close": 0.09978, "volume": 4987.0}, {"date": "2022-05-19", "close": 0.094791, "volume": 104181.0}, {"date": "2022-05-23", "close": 0.0937932, "volume": 42265.0}, {"date": "2022-05-24", "close": 0.09978, "volume": 47605.0}, {"date": "2022-05-26", "close": 0.094791, "volume": 144009.0}, {"date": "2022-05-27", "close": 0.09978, "volume": 5004.0}, {"date": "2022-05-30", "close": 0.0987822, "volume": 262431.0}, {"date": "2022-05-31", "close": 0.094791, "volume": 17991.0}, {"date": "2022-06-02", "close": 0.0957888, "volume": 1503.0}, {"date": "2022-06-07", "close": 0.0957888, "volume": 5782.0}, {"date": "2022-06-08", "close": 0.094791, "volume": 170375.0}, {"date": "2022-06-09", "close": 0.094791, "volume": 6478.0}, {"date": "2022-06-10", "close": 0.094791, "volume": 62137.0}, {"date": "2022-06-14", "close": 0.0917976, "volume": 9822.0}, {"date": "2022-06-15", "close": 0.0917976, "volume": 50110.0}, {"date": "2022-06-16", "close": 0.0927954, "volume": 20044.0}, {"date": "2022-06-20", "close": 0.0907998, "volume": 43452.0}, {"date": "2022-06-21", "close": 0.089802, "volume": 23098.0}, {"date": "2022-06-22", "close": 0.0917976, "volume": 83828.0}, {"date": "2022-06-23", "close": 0.0957888, "volume": 14384.0}, {"date": "2022-06-27", "close": 0.0917976, "volume": 168665.0}, {"date": "2022-06-28", "close": 0.09978, "volume": 85400.0}, {"date": "2022-06-29", "close": 0.0967866, "volume": 50630.0}, {"date": "2022-06-30", "close": 0.09978, "volume": 34795.0}, {"date": "2022-07-01", "close": 0.109758, "volume": 215830.0}, {"date": "2022-07-07", "close": 0.114747, "volume": 174.0}, {"date": "2022-07-12", "close": 0.114747, "volume": 126556.0}, {"date": "2022-07-13", "close": 0.109758, "volume": 8764.0}, {"date": "2022-07-14", "close": 0.114747, "volume": 242538.0}, {"date": "2022-07-15", "close": 0.129714, "volume": 16035.0}, {"date": "2022-07-20", "close": 0.114747, "volume": 26833.0}, {"date": "2022-07-21", "close": 0.109758, "volume": 130294.0}, {"date": "2022-07-22", "close": 0.109758, "volume": 137202.0}, {"date": "2022-07-25", "close": 0.109758, "volume": 13329.0}, {"date": "2022-07-28", "close": 0.114747, "volume": 8713.0}, {"date": "2022-07-29", "close": 0.114747, "volume": 43030.0}, {"date": "2022-08-01", "close": 0.114747, "volume": 8826.0}, {"date": "2022-08-03", "close": 0.109758, "volume": 8826.0}, {"date": "2022-08-04", "close": 0.114747, "volume": 12528.0}, {"date": "2022-08-05", "close": 0.114747, "volume": 20183.0}, {"date": "2022-08-08", "close": 0.114747, "volume": 8519.0}, {"date": "2022-08-15", "close": 0.119736, "volume": 368143.0}, {"date": "2022-08-18", "close": 0.119736, "volume": 83.0}, {"date": "2022-08-19", "close": 0.114747, "volume": 872.0}, {"date": "2022-08-23", "close": 0.104769, "volume": 268131.0}, {"date": "2022-08-24", "close": 0.109758, "volume": 50110.0}, {"date": "2022-08-25", "close": 0.109758, "volume": 778834.0}, {"date": "2022-08-26", "close": 0.114747, "volume": 132381.0}, {"date": "2022-08-29", "close": 0.119736, "volume": 33055.0}, {"date": "2022-08-30", "close": 0.119736, "volume": 10022.0}, {"date": "2022-08-31", "close": 0.114747, "volume": 872.0}, {"date": "2022-09-02", "close": 0.114747, "volume": 128953.0}, {"date": "2022-09-05", "close": 0.124725, "volume": 138723.0}, {"date": "2022-09-07", "close": 0.129714, "volume": 123297.0}, {"date": "2022-09-08", "close": 0.129714, "volume": 98657.0}, {"date": "2022-09-09", "close": 0.119736, "volume": 119044.0}, {"date": "2022-09-14", "close": 0.119736, "volume": 7815.0}, {"date": "2022-09-19", "close": 0.119736, "volume": 13029.0}, {"date": "2022-09-21", "close": 0.129714, "volume": 82340.0}, {"date": "2022-09-23", "close": 0.134703, "volume": 100220.0}, {"date": "2022-09-26", "close": 0.124725, "volume": 99225.0}, {"date": "2022-09-27", "close": 0.119736, "volume": 10022.0}, {"date": "2022-10-03", "close": 0.114747, "volume": 23365.0}, {"date": "2022-10-10", "close": 0.1222305, "volume": 42837.0}, {"date": "2022-10-11", "close": 0.119736, "volume": 1577.0}, {"date": "2022-10-13", "close": 0.119736, "volume": 23892.0}, {"date": "2022-10-17", "close": 0.119736, "volume": 7709.0}, {"date": "2022-10-18", "close": 0.114747, "volume": 2739.0}, {"date": "2022-10-21", "close": 0.119736, "volume": 25055.0}, {"date": "2022-10-24", "close": 0.114747, "volume": 48962.0}, {"date": "2022-10-26", "close": 0.119736, "volume": 6514.0}, {"date": "2022-10-27", "close": 0.119736, "volume": 5988.0}, {"date": "2022-10-28", "close": 0.109758, "volume": 29139.0}, {"date": "2022-10-31", "close": 0.109758, "volume": 10022.0}, {"date": "2022-11-01", "close": 0.109758, "volume": 5211.0}, {"date": "2022-11-02", "close": 0.109758, "volume": 100220.0}, {"date": "2022-11-07", "close": 0.114747, "volume": 8018.0}, {"date": "2022-11-08", "close": 0.114747, "volume": 1.0}, {"date": "2022-11-09", "close": 0.114747, "volume": 740.0}, {"date": "2022-11-14", "close": 0.104769, "volume": 47378.0}, {"date": "2022-11-17", "close": 0.09978, "volume": 64658.0}, {"date": "2022-11-24", "close": 0.114747, "volume": 17033.0}, {"date": "2022-11-28", "close": 0.114747, "volume": 129486.0}, {"date": "2022-11-30", "close": 0.124725, "volume": 17468.0}, {"date": "2022-12-02", "close": 0.119736, "volume": 9658.0}, {"date": "2022-12-05", "close": 0.124725, "volume": 42340.0}, {"date": "2022-12-12", "close": 0.114747, "volume": 10027.0}, {"date": "2022-12-14", "close": 0.124725, "volume": 251319.0}, {"date": "2022-12-16", "close": 0.124725, "volume": 16011.0}, {"date": "2022-12-19", "close": 0.109758, "volume": 19066.0}, {"date": "2022-12-21", "close": 0.114747, "volume": 35077.0}, {"date": "2022-12-28", "close": 0.119736, "volume": 8478.0}, {"date": "2022-12-29", "close": 0.109758, "volume": 60182.0}, {"date": "2022-12-30", "close": 0.119736, "volume": 13355.0}, {"date": "2023-01-03", "close": 0.119736, "volume": 2758.0}, {"date": "2023-01-05", "close": 0.119736, "volume": 59601.0}, {"date": "2023-01-09", "close": 0.119736, "volume": 3277.0}, {"date": "2023-01-10", "close": 0.124725, "volume": 53848.0}, {"date": "2023-01-11", "close": 0.129714, "volume": 170645.0}, {"date": "2023-01-12", "close": 0.129714, "volume": 50110.0}, {"date": "2023-01-16", "close": 0.119736, "volume": 55127.0}, {"date": "2023-01-25", "close": 0.119736, "volume": 290390.0}, {"date": "2023-01-27", "close": 0.119736, "volume": 131721.0}, {"date": "2023-01-30", "close": 0.124725, "volume": 4853.0}, {"date": "2023-01-31", "close": 0.119736, "volume": 58219.0}, {"date": "2023-02-02", "close": 0.124725, "volume": 54527.0}, {"date": "2023-02-03", "close": 0.119736, "volume": 12442.0}, {"date": "2023-02-06", "close": 0.119736, "volume": 43244.0}, {"date": "2023-02-07", "close": 0.124725, "volume": 56203.0}, {"date": "2023-02-09", "close": 0.119736, "volume": 92504.0}, {"date": "2023-02-13", "close": 0.109758, "volume": 73926.0}, {"date": "2023-02-20", "close": 0.114747, "volume": 92699.0}, {"date": "2023-02-21", "close": 0.119736, "volume": 51.0}, {"date": "2023-02-22", "close": 0.129714, "volume": 793419.0}, {"date": "2023-02-23", "close": 0.129714, "volume": 110787.0}, {"date": "2023-02-24", "close": 0.129714, "volume": 22326.0}, {"date": "2023-02-27", "close": 0.129714, "volume": 7015.0}, {"date": "2023-02-28", "close": 0.124725, "volume": 37452.0}, {"date": "2023-03-01", "close": 0.124725, "volume": 200070.0}, {"date": "2023-03-02", "close": 0.119736, "volume": 58833.0}, {"date": "2023-03-03", "close": 0.124725, "volume": 47505.0}, {"date": "2023-03-06", "close": 0.129714, "volume": 115709.0}, {"date": "2023-03-07", "close": 0.129714, "volume": 99488.0}, {"date": "2023-03-08", "close": 0.129714, "volume": 45832.0}, {"date": "2023-03-09", "close": 0.124725, "volume": 6503.0}, {"date": "2023-03-10", "close": 0.119736, "volume": 496536.0}, {"date": "2023-03-13", "close": 0.124725, "volume": 4208.0}, {"date": "2023-03-14", "close": 0.124725, "volume": 177582.0}, {"date": "2023-03-15", "close": 0.124725, "volume": 107423.0}, {"date": "2023-03-16", "close": 0.124725, "volume": 5159.0}, {"date": "2023-03-20", "close": 0.124725, "volume": 255997.0}, {"date": "2023-03-21", "close": 0.124725, "volume": 1230862.0}, {"date": "2023-03-22", "close": 0.124725, "volume": 453999.0}, {"date": "2023-03-23", "close": 0.124725, "volume": 202445.0}, {"date": "2023-03-24", "close": 0.1222305, "volume": 130561.0}, {"date": "2023-03-27", "close": 0.124725, "volume": 402311.0}, {"date": "2023-03-28", "close": 0.124725, "volume": 145320.0}, {"date": "2023-03-29", "close": 0.124725, "volume": 40088.0}, {"date": "2023-03-30", "close": 0.124725, "volume": 952.0}, {"date": "2023-03-31", "close": 0.124725, "volume": 366.0}, {"date": "2023-04-03", "close": 0.124725, "volume": 14540.0}, {"date": "2023-04-04", "close": 0.124725, "volume": 100220.0}, {"date": "2023-04-06", "close": 0.129714, "volume": 20541.0}, {"date": "2023-04-11", "close": 0.129714, "volume": 3505.0}, {"date": "2023-04-13", "close": 0.129714, "volume": 108.0}, {"date": "2023-04-14", "close": 0.129714, "volume": 17043.0}, {"date": "2023-04-24", "close": 0.129714, "volume": 20044.0}, {"date": "2023-04-26", "close": 0.134703, "volume": 144438.0}, {"date": "2023-05-01", "close": 0.134703, "volume": 4710.0}, {"date": "2023-05-02", "close": 0.134703, "volume": 75.0}, {"date": "2023-05-03", "close": 0.134703, "volume": 57771.0}, {"date": "2023-05-04", "close": 0.134703, "volume": 68.0}, {"date": "2023-05-08", "close": 0.129714, "volume": 30118.0}, {"date": "2023-05-09", "close": 0.129714, "volume": 52689.0}, {"date": "2023-05-11", "close": 0.129714, "volume": 634.0}, {"date": "2023-05-12", "close": 0.129714, "volume": 3407.0}, {"date": "2023-05-16", "close": 0.129714, "volume": 155242.0}, {"date": "2023-05-18", "close": 0.124725, "volume": 193610.0}, {"date": "2023-05-19", "close": 0.114747, "volume": 12528.0}, {"date": "2023-05-22", "close": 0.129714, "volume": 311018.0}, {"date": "2023-05-23", "close": 0.129714, "volume": 252964.0}, {"date": "2023-05-25", "close": 0.129714, "volume": 10338.0}, {"date": "2023-05-26", "close": 0.134703, "volume": 38661.0}, {"date": "2023-05-29", "close": 0.134703, "volume": 230523.0}, {"date": "2023-05-31", "close": 0.139692, "volume": 21135.0}, {"date": "2023-06-01", "close": 0.139692, "volume": 270.0}, {"date": "2023-06-02", "close": 0.139692, "volume": 58884.0}, {"date": "2023-06-08", "close": 0.139692, "volume": 120372.0}, {"date": "2023-06-09", "close": 0.139692, "volume": 69653.0}, {"date": "2023-06-13", "close": 0.139692, "volume": 200942.0}, {"date": "2023-06-14", "close": 0.139692, "volume": 10651.0}, {"date": "2023-06-15", "close": 0.139692, "volume": 73161.0}, {"date": "2023-06-16", "close": 0.174615, "volume": 1843429.0}, {"date": "2023-06-19", "close": 0.174615, "volume": 500546.0}, {"date": "2023-06-20", "close": 0.179604, "volume": 502345.0}, {"date": "2023-06-21", "close": 0.174615, "volume": 55987.0}, {"date": "2023-06-22", "close": 0.179604, "volume": 154.0}, {"date": "2023-06-23", "close": 0.174615, "volume": 38121.0}, {"date": "2023-06-26", "close": 0.174615, "volume": 441927.0}, {"date": "2023-06-28", "close": 0.169626, "volume": 160909.0}, {"date": "2023-06-29", "close": 0.174615, "volume": 282.0}, {"date": "2023-06-30", "close": 0.169626, "volume": 10676.0}, {"date": "2023-07-03", "close": 0.174615, "volume": 2506.0}, {"date": "2023-07-04", "close": 0.169626, "volume": 20557.0}, {"date": "2023-07-06", "close": 0.169626, "volume": 3074.0}, {"date": "2023-07-07", "close": 0.169626, "volume": 14806.0}, {"date": "2023-07-10", "close": 0.174615, "volume": 17691.0}, {"date": "2023-07-11", "close": 0.169626, "volume": 8698.0}, {"date": "2023-07-12", "close": 0.169626, "volume": 38757.0}, {"date": "2023-07-13", "close": 0.169626, "volume": 209115.0}, {"date": "2023-07-14", "close": 0.169626, "volume": 25836.0}, {"date": "2023-07-17", "close": 0.174615, "volume": 12.0}, {"date": "2023-07-19", "close": 0.169626, "volume": 18841.0}, {"date": "2023-07-20", "close": 0.169626, "volume": 100308.0}, {"date": "2023-07-21", "close": 0.174615, "volume": 159745.0}, {"date": "2023-07-24", "close": 0.169626, "volume": 267.0}, {"date": "2023-07-25", "close": 0.174615, "volume": 12.0}, {"date": "2023-07-26", "close": 0.169626, "volume": 22716.0}, {"date": "2023-07-27", "close": 0.174615, "volume": 105.0}, {"date": "2023-07-28", "close": 0.174615, "volume": 5512.0}, {"date": "2023-07-31", "close": 0.174615, "volume": 48010.0}, {"date": "2023-08-01", "close": 0.169626, "volume": 22065.0}, {"date": "2023-08-02", "close": 0.174615, "volume": 170.0}, {"date": "2023-08-03", "close": 0.1721205, "volume": 113168.0}, {"date": "2023-08-04", "close": 0.169626, "volume": 50110.0}, {"date": "2023-08-07", "close": 0.169626, "volume": 224802.0}, {"date": "2023-08-08", "close": 0.169626, "volume": 254438.0}, {"date": "2023-08-09", "close": 0.169626, "volume": 690032.0}, {"date": "2023-08-10", "close": 0.174615, "volume": 5102.0}, {"date": "2023-08-15", "close": 0.169626, "volume": 29476.0}, {"date": "2023-08-17", "close": 0.174615, "volume": 34.0}, {"date": "2023-08-18", "close": 0.174615, "volume": 7301.0}, {"date": "2023-08-21", "close": 0.179604, "volume": 762879.0}, {"date": "2023-08-22", "close": 0.179604, "volume": 381886.0}, {"date": "2023-08-23", "close": 0.189582, "volume": 514616.0}, {"date": "2023-08-24", "close": 0.189582, "volume": 96384.0}, {"date": "2023-08-25", "close": 0.169626, "volume": 460714.0}, {"date": "2023-08-28", "close": 0.169626, "volume": 42153.0}, {"date": "2023-08-29", "close": 0.169626, "volume": 11361.0}, {"date": "2023-08-30", "close": 0.169626, "volume": 3007.0}, {"date": "2023-08-31", "close": 0.174615, "volume": 101232.0}, {"date": "2023-09-01", "close": 0.174615, "volume": 88320.0}, {"date": "2023-09-04", "close": 0.169626, "volume": 1124.0}, {"date": "2023-09-05", "close": 0.174615, "volume": 10278.0}, {"date": "2023-09-06", "close": 0.174615, "volume": 60265.0}, {"date": "2023-09-07", "close": 0.169626, "volume": 100326.0}, {"date": "2023-09-08", "close": 0.169626, "volume": 13718.0}, {"date": "2023-09-11", "close": 0.174615, "volume": 63584.0}, {"date": "2023-09-12", "close": 0.174615, "volume": 61321.0}, {"date": "2023-09-14", "close": 0.174615, "volume": 1014.0}, {"date": "2023-09-15", "close": 0.179604, "volume": 136027.0}, {"date": "2023-09-18", "close": 0.174615, "volume": 105187.0}, {"date": "2023-09-19", "close": 0.179604, "volume": 113793.0}, {"date": "2023-09-20", "close": 0.179604, "volume": 80191.0}, {"date": "2023-09-21", "close": 0.189582, "volume": 299190.0}, {"date": "2023-09-22", "close": 0.189582, "volume": 8191.0}, {"date": "2023-09-25", "close": 0.189582, "volume": 5275.0}, {"date": "2023-09-26", "close": 0.184593, "volume": 56785.0}, {"date": "2023-09-27", "close": 0.189582, "volume": 3704.0}, {"date": "2023-09-28", "close": 0.189582, "volume": 13137.0}, {"date": "2023-09-29", "close": 0.189582, "volume": 5267.0}, {"date": "2023-10-05", "close": 0.179604, "volume": 58462.0}, {"date": "2023-10-09", "close": 0.179604, "volume": 3508.0}, {"date": "2023-10-10", "close": 0.179604, "volume": 20153.0}, {"date": "2023-10-11", "close": 0.179604, "volume": 10022.0}, {"date": "2023-10-12", "close": 0.184593, "volume": 54.0}, {"date": "2023-10-13", "close": 0.189582, "volume": 30843.0}, {"date": "2023-10-16", "close": 0.174615, "volume": 130824.0}, {"date": "2023-10-17", "close": 0.169626, "volume": 106777.0}, {"date": "2023-10-18", "close": 0.169626, "volume": 147.0}, {"date": "2023-10-19", "close": 0.169626, "volume": 2166.0}, {"date": "2023-10-23", "close": 0.169626, "volume": 20044.0}, {"date": "2023-10-26", "close": 0.174615, "volume": 90.0}, {"date": "2023-10-30", "close": 0.174615, "volume": 29.0}, {"date": "2023-11-01", "close": 0.174615, "volume": 30567.0}, {"date": "2023-11-03", "close": 0.184593, "volume": 102406.0}, {"date": "2023-11-06", "close": 0.179604, "volume": 32227.0}, {"date": "2023-11-08", "close": 0.179604, "volume": 129.0}, {"date": "2023-11-09", "close": 0.184593, "volume": 40961.0}, {"date": "2023-11-10", "close": 0.189582, "volume": 74690.0}, {"date": "2023-11-14", "close": 0.184593, "volume": 15325.0}, {"date": "2023-11-15", "close": 0.184593, "volume": 51289.0}, {"date": "2023-11-16", "close": 0.184593, "volume": 1329.0}, {"date": "2023-11-17", "close": 0.1870875, "volume": 117.0}, {"date": "2023-11-20", "close": 0.184593, "volume": 5512.0}, {"date": "2023-11-22", "close": 0.189582, "volume": 6733.0}, {"date": "2023-11-24", "close": 0.19956, "volume": 290920.0}, {"date": "2023-11-27", "close": 0.194571, "volume": 35843.0}, {"date": "2023-11-28", "close": 0.194571, "volume": 60132.0}, {"date": "2023-11-29", "close": 0.189582, "volume": 1277.0}, {"date": "2023-12-01", "close": 0.189582, "volume": 172159.0}, {"date": "2023-12-04", "close": 0.189582, "volume": 78378.0}, {"date": "2023-12-05", "close": 0.189582, "volume": 96693.0}, {"date": "2023-12-06", "close": 0.189582, "volume": 71672.0}, {"date": "2023-12-07", "close": 0.189582, "volume": 202476.0}, {"date": "2023-12-11", "close": 0.194571, "volume": 12284.0}, {"date": "2023-12-12", "close": 0.194571, "volume": 23070.0}, {"date": "2023-12-13", "close": 0.194571, "volume": 202.0}, {"date": "2023-12-14", "close": 0.194571, "volume": 50952.0}, {"date": "2023-12-15", "close": 0.189582, "volume": 761008.0}, {"date": "2023-12-18", "close": 0.189582, "volume": 108317.0}, {"date": "2023-12-20", "close": 0.189582, "volume": 314502.0}, {"date": "2023-12-21", "close": 0.194571, "volume": 151.0}, {"date": "2023-12-22", "close": 0.194571, "volume": 52043.0}, {"date": "2023-12-27", "close": 0.194571, "volume": 76.0}, {"date": "2023-12-28", "close": 0.194571, "volume": 120271.0}, {"date": "2023-12-29", "close": 0.19956, "volume": 677781.0}, {"date": "2024-01-02", "close": 0.19956, "volume": 257.0}, {"date": "2024-01-03", "close": 0.189582, "volume": 27831.0}, {"date": "2024-01-04", "close": 0.194571, "volume": 131.0}, {"date": "2024-01-05", "close": 0.179604, "volume": 448065.0}, {"date": "2024-01-08", "close": 0.184593, "volume": 33382.0}, {"date": "2024-01-10", "close": 0.184593, "volume": 909.0}, {"date": "2024-01-11", "close": 0.184593, "volume": 85592.0}, {"date": "2024-01-12", "close": 0.179604, "volume": 138460.0}, {"date": "2024-01-15", "close": 0.184593, "volume": 110043.0}, {"date": "2024-01-16", "close": 0.1870875, "volume": 24223.0}, {"date": "2024-01-17", "close": 0.1870875, "volume": 6935.0}, {"date": "2024-01-19", "close": 0.184593, "volume": 56.0}, {"date": "2024-01-22", "close": 0.189582, "volume": 63395.0}, {"date": "2024-01-23", "close": 0.189582, "volume": 100220.0}, {"date": "2024-01-24", "close": 0.194571, "volume": 6.0}, {"date": "2024-01-25", "close": 0.189582, "volume": 110709.0}, {"date": "2024-01-29", "close": 0.189582, "volume": 26662.0}, {"date": "2024-01-30", "close": 0.189582, "volume": 106902.0}, {"date": "2024-01-31", "close": 0.189582, "volume": 15072.0}, {"date": "2024-02-01", "close": 0.194571, "volume": 5479.0}, {"date": "2024-02-05", "close": 0.184593, "volume": 141309.0}, {"date": "2024-02-06", "close": 0.184593, "volume": 34003.0}, {"date": "2024-02-09", "close": 0.19956, "volume": 117825.0}, {"date": "2024-02-12", "close": 0.194571, "volume": 100.0}, {"date": "2024-02-13", "close": 0.189582, "volume": 450.0}, {"date": "2024-02-14", "close": 0.194571, "volume": 200441.0}, {"date": "2024-02-15", "close": 0.194571, "volume": 29855.0}, {"date": "2024-02-16", "close": 0.19956, "volume": 34808.0}, {"date": "2024-02-19", "close": 0.194571, "volume": 20044.0}, {"date": "2024-02-20", "close": 0.19956, "volume": 851874.0}, {"date": "2024-02-21", "close": 0.219516, "volume": 1675685.0}, {"date": "2024-02-22", "close": 0.224505, "volume": 1050751.0}, {"date": "2024-02-23", "close": 0.219516, "volume": 200014.0}, {"date": "2024-02-26", "close": 0.19956, "volume": 311413.0}, {"date": "2024-02-27", "close": 0.194571, "volume": 557292.0}, {"date": "2024-02-28", "close": 0.194571, "volume": 86207.0}, {"date": "2024-02-29", "close": 0.179604, "volume": 980310.0}, {"date": "2024-03-01", "close": 0.184593, "volume": 9524.0}, {"date": "2024-03-04", "close": 0.184593, "volume": 306524.0}, {"date": "2024-03-05", "close": 0.184593, "volume": 221049.0}, {"date": "2024-03-06", "close": 0.189582, "volume": 102610.0}, {"date": "2024-03-07", "close": 0.189582, "volume": 5011.0}, {"date": "2024-03-08", "close": 0.194571, "volume": 91701.0}, {"date": "2024-03-11", "close": 0.19956, "volume": 19651.0}, {"date": "2024-03-12", "close": 0.194571, "volume": 51912.0}, {"date": "2024-03-13", "close": 0.189582, "volume": 2502.0}, {"date": "2024-03-14", "close": 0.189582, "volume": 27634.0}, {"date": "2024-03-18", "close": 0.189582, "volume": 7184.0}, {"date": "2024-03-20", "close": 0.189582, "volume": 12.0}, {"date": "2024-03-21", "close": 0.189582, "volume": 2796.0}, {"date": "2024-03-22", "close": 0.189582, "volume": 1231.0}, {"date": "2024-03-25", "close": 0.184593, "volume": 114306.0}, {"date": "2024-03-26", "close": 0.189582, "volume": 150889.0}, {"date": "2024-03-27", "close": 0.184593, "volume": 136855.0}, {"date": "2024-04-03", "close": 0.194571, "volume": 7857.0}, {"date": "2024-04-05", "close": 0.194571, "volume": 5011.0}, {"date": "2024-04-08", "close": 0.189582, "volume": 6499.0}, {"date": "2024-04-09", "close": 0.1920765, "volume": 18772.0}, {"date": "2024-04-10", "close": 0.194571, "volume": 87742.0}, {"date": "2024-04-11", "close": 0.194571, "volume": 8202.0}, {"date": "2024-04-12", "close": 0.189582, "volume": 28.0}, {"date": "2024-04-15", "close": 0.194571, "volume": 140050.0}, {"date": "2024-04-17", "close": 0.189582, "volume": 977211.0}, {"date": "2024-04-18", "close": 0.194571, "volume": 113419.0}, {"date": "2024-04-19", "close": 0.194571, "volume": 117257.0}, {"date": "2024-04-24", "close": 0.189582, "volume": 1229202.0}, {"date": "2024-04-26", "close": 0.194571, "volume": 386672.0}, {"date": "2024-04-29", "close": 0.189582, "volume": 15464.0}, {"date": "2024-04-30", "close": 0.194571, "volume": 187997.0}, {"date": "2024-05-01", "close": 0.195, "volume": 6.0}, {"date": "2024-05-02", "close": 0.185, "volume": 162540.0}, {"date": "2024-05-03", "close": 0.185, "volume": 111313.0}, {"date": "2024-05-06", "close": 0.185, "volume": 328254.0}, {"date": "2024-05-07", "close": 0.185, "volume": 923087.0}, {"date": "2024-05-08", "close": 0.185, "volume": 1045546.0}, {"date": "2024-05-09", "close": 0.19, "volume": 5247.0}, {"date": "2024-05-10", "close": 0.185, "volume": 2133.0}, {"date": "2024-05-13", "close": 0.185, "volume": 126010.0}, {"date": "2024-05-14", "close": 0.185, "volume": 35470.0}, {"date": "2024-05-15", "close": 0.19, "volume": 13413.0}, {"date": "2024-05-16", "close": 0.185, "volume": 324.0}, {"date": "2024-05-17", "close": 0.185, "volume": 36264.0}, {"date": "2024-05-20", "close": 0.1875, "volume": 13000.0}, {"date": "2024-05-21", "close": 0.185, "volume": 185555.0}, {"date": "2024-05-22", "close": 0.19, "volume": 36093.0}, {"date": "2024-05-24", "close": 0.195, "volume": 15014.0}, {"date": "2024-05-27", "close": 0.195, "volume": 128000.0}, {"date": "2024-05-28", "close": 0.19, "volume": 246564.0}, {"date": "2024-05-29", "close": 0.19, "volume": 6.0}, {"date": "2024-05-30", "close": 0.18, "volume": 260129.0}, {"date": "2024-05-31", "close": 0.18, "volume": 137952.0}, {"date": "2024-06-03", "close": 0.19, "volume": 116773.0}, {"date": "2024-06-04", "close": 0.185, "volume": 241.0}, {"date": "2024-06-05", "close": 0.175, "volume": 5700.0}, {"date": "2024-06-06", "close": 0.18, "volume": 42716.0}, {"date": "2024-06-07", "close": 0.19, "volume": 65645.0}, {"date": "2024-06-11", "close": 0.19, "volume": 476.0}, {"date": "2024-06-12", "close": 0.19, "volume": 136.0}, {"date": "2024-06-13", "close": 0.18, "volume": 297557.0}, {"date": "2024-06-14", "close": 0.18, "volume": 78284.0}, {"date": "2024-06-17", "close": 0.185, "volume": 13540.0}, {"date": "2024-06-19", "close": 0.185, "volume": 23222.0}, {"date": "2024-06-20", "close": 0.185, "volume": 8481.0}, {"date": "2024-06-21", "close": 0.1875, "volume": 15.0}, {"date": "2024-06-24", "close": 0.19, "volume": 68264.0}, {"date": "2024-06-25", "close": 0.185, "volume": 12247.0}, {"date": "2024-06-26", "close": 0.18, "volume": 10000.0}, {"date": "2024-06-27", "close": 0.18, "volume": 200000.0}, {"date": "2024-07-01", "close": 0.18, "volume": 1.0}, {"date": "2024-07-04", "close": 0.18, "volume": 29.0}, {"date": "2024-07-05", "close": 0.19, "volume": 78857.0}, {"date": "2024-07-08", "close": 0.195, "volume": 258419.0}, {"date": "2024-07-09", "close": 0.195, "volume": 185508.0}, {"date": "2024-07-10", "close": 0.195, "volume": 234990.0}, {"date": "2024-07-11", "close": 0.22, "volume": 2825103.0}, {"date": "2024-07-12", "close": 0.215, "volume": 81645.0}, {"date": "2024-07-15", "close": 0.215, "volume": 184252.0}, {"date": "2024-07-16", "close": 0.2175, "volume": 158592.0}, {"date": "2024-07-17", "close": 0.215, "volume": 109108.0}, {"date": "2024-07-18", "close": 0.215, "volume": 58202.0}, {"date": "2024-07-19", "close": 0.215, "volume": 19.0}, {"date": "2024-07-22", "close": 0.215, "volume": 42716.0}, {"date": "2024-07-23", "close": 0.21, "volume": 58.0}, {"date": "2024-07-24", "close": 0.215, "volume": 156246.0}, {"date": "2024-07-26", "close": 0.215, "volume": 87492.0}, {"date": "2024-07-29", "close": 0.21, "volume": 236.0}, {"date": "2024-07-30", "close": 0.21, "volume": 28000.0}, {"date": "2024-07-31", "close": 0.215, "volume": 4042.0}, {"date": "2024-08-01", "close": 0.215, "volume": 39378.0}, {"date": "2024-08-02", "close": 0.21, "volume": 98107.0}, {"date": "2024-08-05", "close": 0.215, "volume": 52175.0}, {"date": "2024-08-06", "close": 0.215, "volume": 9331.0}, {"date": "2024-08-07", "close": 0.21, "volume": 39714.0}, {"date": "2024-08-08", "close": 0.215, "volume": 126225.0}, {"date": "2024-08-09", "close": 0.22, "volume": 3775.0}, {"date": "2024-08-12", "close": 0.215, "volume": 55030.0}, {"date": "2024-08-13", "close": 0.215, "volume": 71128.0}, {"date": "2024-08-14", "close": 0.215, "volume": 4651.0}, {"date": "2024-08-15", "close": 0.215, "volume": 97734.0}, {"date": "2024-08-16", "close": 0.215, "volume": 5849.0}, {"date": "2024-08-19", "close": 0.22, "volume": 5158.0}, {"date": "2024-08-20", "close": 0.215, "volume": 54000.0}, {"date": "2024-08-21", "close": 0.22, "volume": 154710.0}, {"date": "2024-08-22", "close": 0.21, "volume": 211149.0}, {"date": "2024-08-23", "close": 0.21, "volume": 5059.0}, {"date": "2024-08-26", "close": 0.21, "volume": 22308.0}, {"date": "2024-08-27", "close": 0.22, "volume": 391409.0}, {"date": "2024-08-28", "close": 0.22, "volume": 723.0}, {"date": "2024-08-29", "close": 0.22, "volume": 1542159.0}, {"date": "2024-08-30", "close": 0.215, "volume": 112514.0}, {"date": "2024-09-02", "close": 0.215, "volume": 29777.0}, {"date": "2024-09-03", "close": 0.215, "volume": 59653.0}, {"date": "2024-09-04", "close": 0.22, "volume": 120879.0}, {"date": "2024-09-05", "close": 0.22, "volume": 406409.0}, {"date": "2024-09-06", "close": 0.22, "volume": 1020585.0}, {"date": "2024-09-09", "close": 0.23, "volume": 827159.0}, {"date": "2024-09-10", "close": 0.215, "volume": 968067.0}, {"date": "2024-09-11", "close": 0.22, "volume": 125997.0}, {"date": "2024-09-12", "close": 0.2225, "volume": 39.0}, {"date": "2024-09-13", "close": 0.22, "volume": 236778.0}, {"date": "2024-09-16", "close": 0.22, "volume": 138102.0}, {"date": "2024-09-17", "close": 0.23, "volume": 842199.0}, {"date": "2024-09-18", "close": 0.25, "volume": 2274583.0}, {"date": "2024-09-19", "close": 0.25, "volume": 559801.0}, {"date": "2024-09-20", "close": 0.255, "volume": 391103.0}, {"date": "2024-09-23", "close": 0.25, "volume": 355714.0}, {"date": "2024-09-24", "close": 0.24, "volume": 173184.0}, {"date": "2024-09-25", "close": 0.255, "volume": 279041.0}, {"date": "2024-09-26", "close": 0.255, "volume": 785453.0}, {"date": "2024-09-27", "close": 0.245, "volume": 8732.0}, {"date": "2024-09-30", "close": 0.255, "volume": 142935.0}, {"date": "2024-10-01", "close": 0.255, "volume": 154709.0}, {"date": "2024-10-02", "close": 0.265, "volume": 320785.0}, {"date": "2024-10-03", "close": 0.26, "volume": 746902.0}, {"date": "2024-10-04", "close": 0.265, "volume": 435554.0}, {"date": "2024-10-07", "close": 0.25, "volume": 335309.0}, {"date": "2024-10-08", "close": 0.25, "volume": 243780.0}, {"date": "2024-10-09", "close": 0.25, "volume": 2170746.0}, {"date": "2024-10-10", "close": 0.255, "volume": 186975.0}, {"date": "2024-10-11", "close": 0.245, "volume": 574704.0}, {"date": "2024-10-14", "close": 0.24, "volume": 328219.0}, {"date": "2024-10-15", "close": 0.24, "volume": 534636.0}, {"date": "2024-10-16", "close": 0.245, "volume": 118764.0}, {"date": "2024-10-17", "close": 0.24, "volume": 229621.0}, {"date": "2024-10-18", "close": 0.24, "volume": 167776.0}, {"date": "2024-10-21", "close": 0.245, "volume": 795241.0}, {"date": "2024-10-22", "close": 0.24, "volume": 342787.0}, {"date": "2024-10-23", "close": 0.24, "volume": 150950.0}, {"date": "2024-10-24", "close": 0.24, "volume": 10656.0}, {"date": "2024-10-25", "close": 0.2425, "volume": 202409.0}, {"date": "2024-10-28", "close": 0.24, "volume": 24768.0}, {"date": "2024-10-29", "close": 0.245, "volume": 367616.0}, {"date": "2024-10-30", "close": 0.25, "volume": 242386.0}, {"date": "2024-10-31", "close": 0.255, "volume": 1782354.0}, {"date": "2024-11-01", "close": 0.26, "volume": 551883.0}, {"date": "2024-11-04", "close": 0.255, "volume": 167828.0}, {"date": "2024-11-05", "close": 0.26, "volume": 319161.0}, {"date": "2024-11-06", "close": 0.2575, "volume": 149980.0}, {"date": "2024-11-07", "close": 0.255, "volume": 87935.0}, {"date": "2024-11-08", "close": 0.255, "volume": 14.0}, {"date": "2024-11-11", "close": 0.25, "volume": 322973.0}, {"date": "2024-11-12", "close": 0.26, "volume": 142820.0}, {"date": "2024-11-13", "close": 0.255, "volume": 361886.0}, {"date": "2024-11-14", "close": 0.25, "volume": 194885.0}, {"date": "2024-11-15", "close": 0.2525, "volume": 112144.0}, {"date": "2024-11-18", "close": 0.245, "volume": 747090.0}, {"date": "2024-11-19", "close": 0.245, "volume": 256631.0}, {"date": "2024-11-20", "close": 0.24, "volume": 212777.0}, {"date": "2024-11-21", "close": 0.24, "volume": 153487.0}, {"date": "2024-11-22", "close": 0.2375, "volume": 167398.0}, {"date": "2024-11-25", "close": 0.25, "volume": 122998.0}, {"date": "2024-11-26", "close": 0.25, "volume": 72744.0}, {"date": "2024-11-27", "close": 0.25, "volume": 219.0}, {"date": "2024-11-28", "close": 0.25, "volume": 50301.0}, {"date": "2024-12-02", "close": 0.245, "volume": 107953.0}, {"date": "2024-12-03", "close": 0.245, "volume": 203366.0}, {"date": "2024-12-04", "close": 0.245, "volume": 46250.0}, {"date": "2024-12-05", "close": 0.245, "volume": 16988.0}, {"date": "2024-12-06", "close": 0.245, "volume": 42489.0}, {"date": "2024-12-09", "close": 0.245, "volume": 8135.0}, {"date": "2024-12-10", "close": 0.245, "volume": 59142.0}, {"date": "2024-12-11", "close": 0.245, "volume": 94085.0}, {"date": "2024-12-12", "close": 0.245, "volume": 2560.0}, {"date": "2024-12-16", "close": 0.25, "volume": 55502.0}, {"date": "2024-12-17", "close": 0.25, "volume": 495412.0}, {"date": "2024-12-18", "close": 0.27, "volume": 2005569.0}, {"date": "2024-12-19", "close": 0.27, "volume": 1301957.0}, {"date": "2024-12-20", "close": 0.27, "volume": 392951.0}, {"date": "2024-12-23", "close": 0.28, "volume": 2005397.0}, {"date": "2024-12-24", "close": 0.28, "volume": 208069.0}, {"date": "2024-12-27", "close": 0.275, "volume": 115056.0}, {"date": "2024-12-30", "close": 0.27, "volume": 83495.0}, {"date": "2024-12-31", "close": 0.275, "volume": 85489.0}, {"date": "2025-01-02", "close": 0.295, "volume": 571820.0}, {"date": "2025-01-03", "close": 0.3, "volume": 450951.0}, {"date": "2025-01-06", "close": 0.3075, "volume": 998975.0}, {"date": "2025-01-07", "close": 0.295, "volume": 227152.0}, {"date": "2025-01-08", "close": 0.31, "volume": 168768.0}, {"date": "2025-01-09", "close": 0.32, "volume": 296093.0}, {"date": "2025-01-10", "close": 0.32, "volume": 38679.0}, {"date": "2025-01-13", "close": 0.305, "volume": 141252.0}, {"date": "2025-01-14", "close": 0.32, "volume": 9124.0}, {"date": "2025-01-15", "close": 0.305, "volume": 90436.0}, {"date": "2025-01-16", "close": 0.315, "volume": 312651.0}, {"date": "2025-01-17", "close": 0.32, "volume": 60201.0}, {"date": "2025-01-20", "close": 0.31, "volume": 190464.0}, {"date": "2025-01-21", "close": 0.32, "volume": 15532.0}, {"date": "2025-01-22", "close": 0.325, "volume": 588106.0}, {"date": "2025-01-23", "close": 0.32, "volume": 261867.0}, {"date": "2025-01-24", "close": 0.32, "volume": 50463.0}, {"date": "2025-01-28", "close": 0.32, "volume": 35739.0}, {"date": "2025-01-29", "close": 0.325, "volume": 62147.0}, {"date": "2025-01-30", "close": 0.295, "volume": 479871.0}, {"date": "2025-01-31", "close": 0.31, "volume": 180701.0}, {"date": "2025-02-03", "close": 0.3, "volume": 56607.0}, {"date": "2025-02-04", "close": 0.31, "volume": 170524.0}, {"date": "2025-02-05", "close": 0.31, "volume": 52016.0}, {"date": "2025-02-06", "close": 0.305, "volume": 227749.0}, {"date": "2025-02-07", "close": 0.32, "volume": 320016.0}, {"date": "2025-02-10", "close": 0.315, "volume": 303812.0}, {"date": "2025-02-11", "close": 0.315, "volume": 13648.0}, {"date": "2025-02-12", "close": 0.325, "volume": 13237.0}, {"date": "2025-02-13", "close": 0.325, "volume": 223871.0}, {"date": "2025-02-14", "close": 0.33, "volume": 75869.0}, {"date": "2025-02-17", "close": 0.335, "volume": 170268.0}, {"date": "2025-02-18", "close": 0.325, "volume": 20433.0}, {"date": "2025-02-19", "close": 0.325, "volume": 17862.0}, {"date": "2025-02-20", "close": 0.32, "volume": 24160.0}, {"date": "2025-02-21", "close": 0.32, "volume": 57745.0}, {"date": "2025-02-24", "close": 0.325, "volume": 79620.0}, {"date": "2025-02-25", "close": 0.31, "volume": 21123.0}, {"date": "2025-02-26", "close": 0.3, "volume": 374990.0}, {"date": "2025-02-27", "close": 0.29, "volume": 863612.0}, {"date": "2025-02-28", "close": 0.285, "volume": 602887.0}, {"date": "2025-03-03", "close": 0.29, "volume": 155000.0}, {"date": "2025-03-04", "close": 0.27, "volume": 381421.0}, {"date": "2025-03-05", "close": 0.27, "volume": 386571.0}, {"date": "2025-03-06", "close": 0.28, "volume": 124062.0}, {"date": "2025-03-07", "close": 0.275, "volume": 84637.0}, {"date": "2025-03-10", "close": 0.275, "volume": 3420.0}, {"date": "2025-03-11", "close": 0.255, "volume": 406447.0}, {"date": "2025-03-12", "close": 0.25, "volume": 244964.0}, {"date": "2025-03-13", "close": 0.27, "volume": 124258.0}, {"date": "2025-03-14", "close": 0.26, "volume": 229758.0}, {"date": "2025-03-17", "close": 0.28, "volume": 216930.0}, {"date": "2025-03-18", "close": 0.3, "volume": 362516.0}, {"date": "2025-03-19", "close": 0.3, "volume": 363866.0}, {"date": "2025-03-20", "close": 0.295, "volume": 234095.0}, {"date": "2025-03-21", "close": 0.305, "volume": 141103.0}, {"date": "2025-03-24", "close": 0.29, "volume": 4534.0}, {"date": "2025-03-25", "close": 0.285, "volume": 312274.0}, {"date": "2025-03-26", "close": 0.28, "volume": 145836.0}, {"date": "2025-03-27", "close": 0.29, "volume": 222204.0}, {"date": "2025-03-28", "close": 0.3, "volume": 159274.0}, {"date": "2025-03-31", "close": 0.295, "volume": 348775.0}, {"date": "2025-04-01", "close": 0.285, "volume": 28239.0}, {"date": "2025-04-02", "close": 0.29, "volume": 36400.0}, {"date": "2025-04-03", "close": 0.29, "volume": 186753.0}, {"date": "2025-04-04", "close": 0.26, "volume": 722398.0}, {"date": "2025-04-07", "close": 0.245, "volume": 1321467.0}, {"date": "2025-04-08", "close": 0.255, "volume": 91694.0}, {"date": "2025-04-09", "close": 0.245, "volume": 535569.0}, {"date": "2025-04-10", "close": 0.275, "volume": 209787.0}, {"date": "2025-04-11", "close": 0.28, "volume": 56434.0}, {"date": "2025-04-14", "close": 0.265, "volume": 238418.0}, {"date": "2025-04-15", "close": 0.255, "volume": 155995.0}, {"date": "2025-04-16", "close": 0.285, "volume": 220060.0}, {"date": "2025-04-17", "close": 0.28, "volume": 112130.0}, {"date": "2025-04-22", "close": 0.28, "volume": 58026.0}, {"date": "2025-04-23", "close": 0.275, "volume": 171849.0}, {"date": "2025-04-24", "close": 0.28, "volume": 9424.0}, {"date": "2025-04-28", "close": 0.28, "volume": 38168.0}, {"date": "2025-04-29", "close": 0.275, "volume": 29876.0}, {"date": "2025-04-30", "close": 0.28, "volume": 59010.0}, {"date": "2025-05-01", "close": 0.27, "volume": 47017.0}, {"date": "2025-05-02", "close": 0.275, "volume": 136708.0}, {"date": "2025-05-05", "close": 0.27, "volume": 157043.0}, {"date": "2025-05-06", "close": 0.27, "volume": 336986.0}, {"date": "2025-05-07", "close": 0.275, "volume": 10980.0}, {"date": "2025-05-08", "close": 0.28, "volume": 41549.0}, {"date": "2025-05-09", "close": 0.29, "volume": 86345.0}, {"date": "2025-05-12", "close": 0.285, "volume": 141688.0}, {"date": "2025-05-13", "close": 0.2825, "volume": 100352.0}, {"date": "2025-05-14", "close": 0.3, "volume": 291132.0}, {"date": "2025-05-15", "close": 0.3, "volume": 191424.0}, {"date": "2025-05-16", "close": 0.29, "volume": 231490.0}, {"date": "2025-05-19", "close": 0.29, "volume": 60743.0}, {"date": "2025-05-20", "close": 0.295, "volume": 255114.0}, {"date": "2025-05-21", "close": 0.305, "volume": 514047.0}, {"date": "2025-05-22", "close": 0.315, "volume": 17907.0}, {"date": "2025-05-23", "close": 0.295, "volume": 169491.0}, {"date": "2025-05-26", "close": 0.305, "volume": 158374.0}, {"date": "2025-05-27", "close": 0.315, "volume": 21923.0}, {"date": "2025-05-28", "close": 0.305, "volume": 45305.0}, {"date": "2025-05-29", "close": 0.3, "volume": 201117.0}, {"date": "2025-05-30", "close": 0.3, "volume": 99798.0}, {"date": "2025-06-02", "close": 0.31, "volume": 87867.0}, {"date": "2025-06-03", "close": 0.31, "volume": 87179.0}, {"date": "2025-06-04", "close": 0.305, "volume": 30919.0}, {"date": "2025-06-05", "close": 0.3, "volume": 169629.0}, {"date": "2025-06-06", "close": 0.305, "volume": 29764.0}, {"date": "2025-06-10", "close": 0.315, "volume": 50892.0}, {"date": "2025-06-11", "close": 0.315, "volume": 81452.0}, {"date": "2025-06-12", "close": 0.3, "volume": 62966.0}, {"date": "2025-06-13", "close": 0.295, "volume": 73024.0}, {"date": "2025-06-16", "close": 0.295, "volume": 162830.0}, {"date": "2025-06-17", "close": 0.29, "volume": 170050.0}, {"date": "2025-06-18", "close": 0.29, "volume": 95932.0}, {"date": "2025-06-19", "close": 0.29, "volume": 32410.0}, {"date": "2025-06-20", "close": 0.29, "volume": 216716.0}, {"date": "2025-06-23", "close": 0.295, "volume": 287728.0}, {"date": "2025-06-25", "close": 0.29, "volume": 80600.0}, {"date": "2025-06-26", "close": 0.29, "volume": 44620.0}, {"date": "2025-06-27", "close": 0.305, "volume": 25122.0}, {"date": "2025-06-30", "close": 0.29, "volume": 39099.0}, {"date": "2025-07-01", "close": 0.295, "volume": 39640.0}, {"date": "2025-07-02", "close": 0.295, "volume": 133916.0}, {"date": "2025-07-03", "close": 0.3, "volume": 178521.0}, {"date": "2025-07-04", "close": 0.3, "volume": 871556.0}, {"date": "2025-07-07", "close": 0.295, "volume": 633766.0}, {"date": "2025-07-08", "close": 0.32, "volume": 826831.0}, {"date": "2025-07-09", "close": 0.335, "volume": 580839.0}, {"date": "2025-07-10", "close": 0.335, "volume": 334294.0}, {"date": "2025-07-11", "close": 0.35, "volume": 309596.0}, {"date": "2025-07-14", "close": 0.33, "volume": 406495.0}, {"date": "2025-07-15", "close": 0.33, "volume": 37776.0}, {"date": "2025-07-16", "close": 0.33, "volume": 142898.0}, {"date": "2025-07-17", "close": 0.34, "volume": 79337.0}, {"date": "2025-07-18", "close": 0.35, "volume": 291563.0}, {"date": "2025-07-21", "close": 0.33, "volume": 87149.0}, {"date": "2025-07-22", "close": 0.335, "volume": 107630.0}, {"date": "2025-07-23", "close": 0.385, "volume": 1030966.0}, {"date": "2025-07-24", "close": 0.38, "volume": 376628.0}, {"date": "2025-07-25", "close": 0.38, "volume": 205886.0}, {"date": "2025-07-28", "close": 0.36, "volume": 703571.0}, {"date": "2025-07-29", "close": 0.38, "volume": 134053.0}, {"date": "2025-07-30", "close": 0.38, "volume": 372857.0}, {"date": "2025-07-31", "close": 0.37, "volume": 316170.0}, {"date": "2025-08-01", "close": 0.385, "volume": 215451.0}, {"date": "2025-08-04", "close": 0.38, "volume": 172464.0}, {"date": "2025-08-05", "close": 0.38, "volume": 126219.0}, {"date": "2025-08-06", "close": 0.385, "volume": 168871.0}, {"date": "2025-08-07", "close": 0.385, "volume": 169601.0}, {"date": "2025-08-08", "close": 0.375, "volume": 173624.0}, {"date": "2025-08-11", "close": 0.36, "volume": 746573.0}, {"date": "2025-08-12", "close": 0.365, "volume": 285833.0}, {"date": "2025-08-13", "close": 0.36, "volume": 175171.0}, {"date": "2025-08-14", "close": 0.355, "volume": 269141.0}, {"date": "2025-08-15", "close": 0.37, "volume": 58254.0}, {"date": "2025-08-18", "close": 0.375, "volume": 59039.0}, {"date": "2025-08-19", "close": 0.37, "volume": 44649.0}, {"date": "2025-08-20", "close": 0.37, "volume": 117330.0}, {"date": "2025-08-21", "close": 0.37, "volume": 171491.0}, {"date": "2025-08-25", "close": 0.375, "volume": 78093.0}, {"date": "2025-08-26", "close": 0.36, "volume": 921735.0}, {"date": "2025-08-27", "close": 0.36, "volume": 165095.0}, {"date": "2025-08-28", "close": 0.35, "volume": 392125.0}, {"date": "2025-08-29", "close": 0.345, "volume": 136991.0}, {"date": "2025-09-01", "close": 0.34, "volume": 817961.0}, {"date": "2025-09-02", "close": 0.34, "volume": 329471.0}, {"date": "2025-09-03", "close": 0.34, "volume": 355375.0}, {"date": "2025-09-04", "close": 0.34, "volume": 221203.0}, {"date": "2025-09-05", "close": 0.345, "volume": 156360.0}, {"date": "2025-09-08", "close": 0.37, "volume": 552840.0}, {"date": "2025-09-09", "close": 0.38, "volume": 333761.0}, {"date": "2025-09-10", "close": 0.365, "volume": 94837.0}, {"date": "2025-09-11", "close": 0.375, "volume": 30347.0}, {"date": "2025-09-12", "close": 0.365, "volume": 28394.0}, {"date": "2025-09-15", "close": 0.3675, "volume": 123439.0}, {"date": "2025-09-16", "close": 0.365, "volume": 172991.0}, {"date": "2025-09-17", "close": 0.36, "volume": 148023.0}, {"date": "2025-09-18", "close": 0.36, "volume": 198428.0}, {"date": "2025-09-19", "close": 0.365, "volume": 38188.0}, {"date": "2025-09-22", "close": 0.39, "volume": 747365.0}, {"date": "2025-09-23", "close": 0.38, "volume": 428966.0}, {"date": "2025-09-24", "close": 0.38, "volume": 118838.0}, {"date": "2025-09-25", "close": 0.38, "volume": 132930.0}, {"date": "2025-09-26", "close": 0.365, "volume": 150405.0}, {"date": "2025-09-29", "close": 0.36, "volume": 82531.0}, {"date": "2025-09-30", "close": 0.36, "volume": 123170.0}, {"date": "2025-10-01", "close": 0.37, "volume": 36822.0}, {"date": "2025-10-02", "close": 0.385, "volume": 223450.0}, {"date": "2025-10-03", "close": 0.38, "volume": 133464.0}, {"date": "2025-10-06", "close": 0.385, "volume": 116857.0}, {"date": "2025-10-07", "close": 0.39, "volume": 290088.0}, {"date": "2025-10-08", "close": 0.39, "volume": 17546.0}, {"date": "2025-10-09", "close": 0.385, "volume": 194328.0}, {"date": "2025-10-10", "close": 0.41, "volume": 1394696.0}, {"date": "2025-10-13", "close": 0.42, "volume": 630126.0}, {"date": "2025-10-14", "close": 0.43, "volume": 73606.0}, {"date": "2025-10-15", "close": 0.425, "volume": 176654.0}, {"date": "2025-10-16", "close": 0.435, "volume": 124546.0}, {"date": "2025-10-17", "close": 0.405, "volume": 349013.0}, {"date": "2025-10-20", "close": 0.415, "volume": 138478.0}, {"date": "2025-10-21", "close": 0.4075, "volume": 120467.0}, {"date": "2025-10-22", "close": 0.41, "volume": 112367.0}, {"date": "2025-10-23", "close": 0.41, "volume": 66482.0}, {"date": "2025-10-24", "close": 0.425, "volume": 181464.0}, {"date": "2025-10-27", "close": 0.41, "volume": 224406.0}, {"date": "2025-10-28", "close": 0.41, "volume": 193987.0}, {"date": "2025-10-29", "close": 0.41, "volume": 611094.0}, {"date": "2025-10-30", "close": 0.435, "volume": 300266.0}, {"date": "2025-10-31", "close": 0.435, "volume": 89909.0}, {"date": "2025-11-03", "close": 0.435, "volume": 199318.0}, {"date": "2025-11-04", "close": 0.44, "volume": 370956.0}, {"date": "2025-11-05", "close": 0.4425, "volume": 333989.0}, {"date": "2025-11-06", "close": 0.445, "volume": 238714.0}, {"date": "2025-11-07", "close": 0.435, "volume": 439920.0}, {"date": "2025-11-10", "close": 0.435, "volume": 357239.0}, {"date": "2025-11-11", "close": 0.44, "volume": 232706.0}, {"date": "2025-11-12", "close": 0.43, "volume": 298696.0}, {"date": "2025-11-13", "close": 0.43, "volume": 18141.0}, {"date": "2025-11-14", "close": 0.435, "volume": 212615.0}, {"date": "2025-11-17", "close": 0.435, "volume": 57125.0}, {"date": "2025-11-18", "close": 0.42, "volume": 235648.0}, {"date": "2025-11-19", "close": 0.425, "volume": 65553.0}, {"date": "2025-11-20", "close": 0.41, "volume": 261343.0}, {"date": "2025-11-21", "close": 0.395, "volume": 544237.0}, {"date": "2025-11-24", "close": 0.405, "volume": 101671.0}, {"date": "2025-11-25", "close": 0.405, "volume": 96084.0}, {"date": "2025-11-26", "close": 0.415, "volume": 35284.0}, {"date": "2025-11-27", "close": 0.41, "volume": 7990.0}, {"date": "2025-11-28", "close": 0.42, "volume": 12881.0}, {"date": "2025-12-01", "close": 0.41, "volume": 105352.0}, {"date": "2025-12-02", "close": 0.405, "volume": 209845.0}, {"date": "2025-12-03", "close": 0.405, "volume": 79605.0}, {"date": "2025-12-04", "close": 0.4, "volume": 24739.0}, {"date": "2025-12-05", "close": 0.395, "volume": 123039.0}, {"date": "2025-12-08", "close": 0.395, "volume": 5633.0}, {"date": "2025-12-09", "close": 0.39, "volume": 138629.0}, {"date": "2025-12-10", "close": 0.395, "volume": 85656.0}, {"date": "2025-12-11", "close": 0.39, "volume": 63335.0}, {"date": "2025-12-12", "close": 0.39, "volume": 107024.0}, {"date": "2025-12-15", "close": 0.385, "volume": 110846.0}, {"date": "2025-12-16", "close": 0.385, "volume": 32116.0}, {"date": "2025-12-17", "close": 0.37, "volume": 157002.0}, {"date": "2025-12-18", "close": 0.38, "volume": 141911.0}, {"date": "2025-12-19", "close": 0.39, "volume": 177137.0}, {"date": "2025-12-22", "close": 0.385, "volume": 111841.0}, {"date": "2025-12-23", "close": 0.385, "volume": 82188.0}, {"date": "2025-12-24", "close": 0.385, "volume": 45636.0}, {"date": "2025-12-29", "close": 0.395, "volume": 214099.0}, {"date": "2025-12-30", "close": 0.39, "volume": 211860.0}, {"date": "2025-12-31", "close": 0.395, "volume": 264.0}, {"date": "2026-01-02", "close": 0.405, "volume": 43618.0}, {"date": "2026-01-05", "close": 0.415, "volume": 33386.0}, {"date": "2026-01-06", "close": 0.41, "volume": 123536.0}, {"date": "2026-01-07", "close": 0.395, "volume": 74196.0}, {"date": "2026-01-08", "close": 0.39, "volume": 12179.0}, {"date": "2026-01-09", "close": 0.4, "volume": 108083.0}, {"date": "2026-01-12", "close": 0.395, "volume": 69506.0}, {"date": "2026-01-13", "close": 0.395, "volume": 4194.0}, {"date": "2026-01-14", "close": 0.385, "volume": 119160.0}, {"date": "2026-01-15", "close": 0.38, "volume": 113330.0}, {"date": "2026-01-16", "close": 0.38, "volume": 673913.0}, {"date": "2026-01-19", "close": 0.39, "volume": 11495.0}, {"date": "2026-01-20", "close": 0.385, "volume": 102274.0}, {"date": "2026-01-21", "close": 0.3725, "volume": 139904.0}, {"date": "2026-01-22", "close": 0.375, "volume": 129953.0}, {"date": "2026-01-23", "close": 0.365, "volume": 357539.0}, {"date": "2026-01-27", "close": 0.375, "volume": 462293.0}, {"date": "2026-01-28", "close": 0.365, "volume": 24164.0}, {"date": "2026-01-29", "close": 0.365, "volume": 304408.0}, {"date": "2026-01-30", "close": 0.375, "volume": 149733.0}, {"date": "2026-02-02", "close": 0.3975, "volume": 130582.0}, {"date": "2026-02-03", "close": 0.395, "volume": 337737.0}, {"date": "2026-02-04", "close": 0.37, "volume": 368386.0}, {"date": "2026-02-05", "close": 0.38, "volume": 152311.0}, {"date": "2026-02-06", "close": 0.35, "volume": 568896.0}, {"date": "2026-02-09", "close": 0.355, "volume": 33501.0}, {"date": "2026-02-10", "close": 0.36, "volume": 160005.0}, {"date": "2026-02-11", "close": 0.355, "volume": 176726.0}, {"date": "2026-02-12", "close": 0.325, "volume": 312564.0}, {"date": "2026-02-13", "close": 0.315, "volume": 950414.0}, {"date": "2026-02-16", "close": 0.33, "volume": 375483.0}, {"date": "2026-02-17", "close": 0.33, "volume": 894886.0}, {"date": "2026-02-18", "close": 0.325, "volume": 332707.0}, {"date": "2026-02-19", "close": 0.385, "volume": 2081768.0}, {"date": "2026-02-20", "close": 0.39, "volume": 401209.0}, {"date": "2026-02-23", "close": 0.37, "volume": 406407.0}, {"date": "2026-02-24", "close": 0.365, "volume": 316662.0}, {"date": "2026-02-25", "close": 0.365, "volume": 56737.0}, {"date": "2026-02-26", "close": 0.365, "volume": 230558.0}, {"date": "2026-02-27", "close": 0.365, "volume": 94674.0}, {"date": "2026-03-02", "close": 0.355, "volume": 237947.0}, {"date": "2026-03-03", "close": 0.35, "volume": 274054.0}, {"date": "2026-03-04", "close": 0.35, "volume": 258709.0}, {"date": "2026-03-05", "close": 0.355, "volume": 139496.0}, {"date": "2026-03-06", "close": 0.34, "volume": 911824.0}, {"date": "2026-03-09", "close": 0.335, "volume": 324504.0}, {"date": "2026-03-10", "close": 0.345, "volume": 265979.0}, {"date": "2026-03-11", "close": 0.36, "volume": 47981.0}, {"date": "2026-03-12", "close": 0.38, "volume": 782088.0}, {"date": "2026-03-13", "close": 0.385, "volume": 390174.0}, {"date": "2026-03-16", "close": 0.38, "volume": 108754.0}, {"date": "2026-03-17", "close": 0.365, "volume": 124045.0}, {"date": "2026-03-18", "close": 0.3625, "volume": 41748.0}, {"date": "2026-03-19", "close": 0.345, "volume": 480560.0}, {"date": "2026-03-20", "close": 0.35, "volume": 148112.0}, {"date": "2026-03-23", "close": 0.335, "volume": 295626.0}, {"date": "2026-03-24", "close": 0.34, "volume": 188922.0}, {"date": "2026-03-25", "close": 0.345, "volume": 49081.0}, {"date": "2026-03-26", "close": 0.34, "volume": 132449.0}, {"date": "2026-03-27", "close": 0.3425, "volume": 152371.0}, {"date": "2026-03-30", "close": 0.355, "volume": 249233.0}, {"date": "2026-03-31", "close": 0.35, "volume": 102469.0}, {"date": "2026-04-01", "close": 0.34, "volume": 394783.0}, {"date": "2026-04-02", "close": 0.335, "volume": 202072.0}, {"date": "2026-04-07", "close": 0.335, "volume": 150183.0}, {"date": "2026-04-08", "close": 0.345, "volume": 200712.0}, {"date": "2026-04-09", "close": 0.35, "volume": 75661.0}, {"date": "2026-04-10", "close": 0.345, "volume": 9011.0}, {"date": "2026-04-13", "close": 0.34, "volume": 162406.0}, {"date": "2026-04-14", "close": 0.34, "volume": 110098.0}, {"date": "2026-04-15", "close": 0.34, "volume": 5000.0}, {"date": "2026-04-16", "close": 0.34, "volume": 61556.0}, {"date": "2026-04-17", "close": 0.345, "volume": 53244.0}, {"date": "2026-04-20", "close": 0.345, "volume": 12010.0}, {"date": "2026-04-21", "close": 0.3425, "volume": 106332.0}, {"date": "2026-04-22", "close": 0.335, "volume": 127885.0}, {"date": "2026-04-23", "close": 0.335, "volume": 92726.0}, {"date": "2026-04-24", "close": 0.33, "volume": 72392.0}, {"date": "2026-04-27", "close": 0.33, "volume": 41465.0}, {"date": "2026-04-28", "close": 0.33, "volume": 16482.0}, {"date": "2026-04-29", "close": 0.33, "volume": 6007.0}, {"date": "2026-04-30", "close": 0.33, "volume": 23867.0}, {"date": "2026-05-01", "close": 0.335, "volume": 76222.0}, {"date": "2026-05-04", "close": 0.335, "volume": 26903.0}, {"date": "2026-05-05", "close": 0.33, "volume": 43884.0}, {"date": "2026-05-06", "close": 0.33, "volume": 34158.0}, {"date": "2026-05-07", "close": 0.32, "volume": 204199.0}, {"date": "2026-05-08", "close": 0.325, "volume": 107681.0}, {"date": "2026-05-11", "close": 0.33, "volume": 27031.0}, {"date": "2026-05-12", "close": 0.33, "volume": 32403.0}, {"date": "2026-05-13", "close": 0.32, "volume": 67086.0}, {"date": "2026-05-14", "close": 0.32, "volume": 801.0}, {"date": "2026-05-15", "close": 0.335, "volume": 53115.0}, {"date": "2026-05-18", "close": 0.335, "volume": 118386.0}, {"date": "2026-05-19", "close": 0.325, "volume": 132328.0}, {"date": "2026-05-20", "close": 0.33, "volume": 91235.0}, {"date": "2026-05-21", "close": 0.335, "volume": 113955.0}, {"date": "2026-05-22", "close": 0.335, "volume": 4321.0}, {"date": "2026-05-25", "close": 0.33, "volume": 7192.0}, {"date": "2026-05-26", "close": 0.32, "volume": 54482.0}, {"date": "2026-05-27", "close": 0.32, "volume": 37864.0}, {"date": "2026-05-28", "close": 0.3, "volume": 508607.0}, {"date": "2026-05-29", "close": 0.305, "volume": 279825.0}, {"date": "2026-06-01", "close": 0.26, "volume": 7415749.0}, {"date": "2026-06-02", "close": 0.235, "volume": 2241275.0}, {"date": "2026-06-03", "close": 0.23, "volume": 586709.0}, {"date": "2026-06-04", "close": 0.23, "volume": 360729.0}, {"date": "2026-06-05", "close": 0.225, "volume": 351976.0}, {"date": "2026-06-09", "close": 0.22, "volume": 974249.0}, {"date": "2026-06-10", "close": 0.22, "volume": 385715.0}, {"date": "2026-06-11", "close": 0.22, "volume": 539402.0}, {"date": "2026-06-12", "close": 0.225, "volume": 102333.0}, {"date": "2026-06-15", "close": 0.215, "volume": 545570.0}, {"date": "2026-06-16", "close": 0.2, "volume": 3493199.0}, {"date": "2026-06-17", "close": 0.215, "volume": 1607728.0}, {"date": "2026-06-18", "close": 0.22, "volume": 523712.0}, {"date": "2026-06-19", "close": 0.23, "volume": 883034.0}, {"date": "2026-06-22", "close": 0.225, "volume": 405839.0}, {"date": "2026-06-23", "close": 0.22, "volume": 568713.0}, {"date": "2026-06-24", "close": 0.245, "volume": 358259.0}, {"date": "2026-06-25", "close": 0.24, "volume": 88822.0}, {"date": "2026-06-26", "close": 0.23, "volume": 107929.0}, {"date": "2026-06-29", "close": 0.23, "volume": 275963.0}, {"date": "2026-06-30", "close": 0.25, "volume": 740152.0}, {"date": "2026-07-01", "close": 0.235, "volume": 121898.0}, {"date": "2026-07-02", "close": 0.26, "volume": 503126.0}, {"date": "2026-07-03", "close": 0.25, "volume": 96132.0}, {"date": "2026-07-06", "close": 0.25, "volume": 61124.0}, {"date": "2026-07-07", "close": 0.245, "volume": 49993.0}, {"date": "2026-07-08", "close": 0.25, "volume": 178943.0}, {"date": "2026-07-09", "close": 0.25, "volume": 707846.0}, {"date": "2026-07-10", "close": 0.245, "volume": 133395.0}, {"date": "2026-07-13", "close": 0.2425, "volume": 137666.0}, {"date": "2026-07-14", "close": 0.235, "volume": 139478.0}, {"date": "2026-07-15", "close": 0.24, "volume": 74500.0}, {"date": "2026-07-16", "close": 0.24, "volume": 13990.0}, {"date": "2026-07-17", "close": 0.24, "volume": 122434.0}, {"date": "2026-07-20", "close": 0.23, "volume": 127492.0}, {"date": "2026-07-21", "close": 0.225, "volume": 109851.0}, {"date": "2026-07-22", "close": 0.235, "volume": 118016.0}, {"date": "2026-07-23", "close": 0.235, "volume": 14.0}, {"date": "2026-07-24", "close": 0.225, "volume": 317185.0}, {"date": "2026-07-27", "close": 0.22, "volume": 362211.0}, {"date": "2026-07-28", "close": 0.21, "volume": 115195.0}, {"date": "2026-07-29", "close": 0.2225, "volume": 69815.0}, {"date": "2026-07-30", "close": 0.225, "volume": 138168.0}, {"date": "2026-07-31", "close": 0.225, "volume": 28416.0}, {"date": "2026-08-03", "close": 0.225, "volume": 272816.0}, {"date": "2026-08-04", "close": 0.225, "volume": 228787.0}, {"date": "2026-08-05", "close": 0.225, "volume": 98040.0}, {"date": "2026-08-07", "close": 0.225, "volume": 164313.0}, {"date": "2026-08-10", "close": 0.2325, "volume": 193741.0}, {"date": "2026-08-11", "close": 0.23, "volume": 77157.0}, {"date": "2026-08-12", "close": 0.23, "volume": 123525.0}, {"date": "2026-08-13", "close": 0.23, "volume": 206284.0}, {"date": "2026-08-14", "close": 0.23, "volume": 61159.0}, {"date": "2026-08-17", "close": 0.23, "volume": 10947.0}, {"date": "2026-08-18", "close": 0.23, "volume": 75957.0}, {"date": "2026-08-19", "close": 0.23, "volume": 141511.0}, {"date": "2026-08-20", "close": 0.23, "volume": 84671.0}, {"date": "2026-08-21", "close": 0.225, "volume": 110867.0}, {"date": "2026-08-24", "close": 0.22, "volume": 31740.0}, {"date": "2026-08-25", "close": 0.225, "volume": 123382.0}, {"date": "2026-08-26", "close": 0.225, "volume": 323449.0}, {"date": "2026-08-27", "close": 0.22, "volume": 140612.0}, {"date": "2026-08-28", "close": 0.245, "volume": 1237255.0}, {"date": "2026-08-31", "close": 0.255, "volume": 158122.0}, {"date": "2026-09-01", "close": 0.25, "volume": 494602.0}, {"date": "2026-09-02", "close": 0.245, "volume": 525846.0}, {"date": "2026-09-03", "close": 0.26, "volume": 208488.0}, {"date": "2026-09-04", "close": 0.27, "volume": 80593.0}, {"date": "2026-09-07", "close": 0.265, "volume": 47295.0}], "refreshing": true}