{"ticker": "AHF", "overview": {"name": "Australian Dairy Nutritionals Limited", "country": "Australia", "industry": "Food, Beverage & Tobacco"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AHF", "has_prices": true, "as_of": "2026-09-18", "last": 0.016, "prev_close": 0.017, "change": -0.0010000000000000009, "change_pct": -0.058823529411764754, "session_volume": 56512.0, "vwap_5": 0.01606046071987178, "vwap_20": 0.017595456323677636, "vwap_60": 0.01792283480957895, "vwap_250": 0.02755217916513145, "high_52w": 0.039804, "low_52w": 0.015, "avg_volume_20": 286675.35, "sessions": 400, "market_cap": {"value": 13386331.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03146378", "src": "ASX", "ticker": "AHF", "cik": "", "company": "Australian Dairy Nutritionals Limited", "company_raw": "Australian Dairy Nutritionals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on AHF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146378", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48404}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Zhang", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-10", "source_url": "https://www.marketindex.com.au/asx/ahf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wenjun Zhang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 707506.0, "indirect_account": "Xuekun & Guie Super Investments", "pct": null, "notice_date": "2026-07-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110021-3A696992", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Espie", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/ahf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daniel Espie", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108475-3A696744", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nathan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-08", "source_url": "https://www.marketindex.com.au/asx/ahf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nathan", "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/ahf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nathan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-12", "source_url": "https://www.marketindex.com.au/asx/ahf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nathan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-08", "source_url": "https://www.marketindex.com.au/asx/ahf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nathan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-07", "source_url": "https://www.marketindex.com.au/asx/ahf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nathan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-03", "source_url": "https://www.marketindex.com.au/asx/ahf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nathan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-05", "source_url": "https://www.marketindex.com.au/asx/ahf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Bryant", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-30", "source_url": "https://www.marketindex.com.au/asx/ahf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adrian Rowley", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-11", "source_url": "https://www.marketindex.com.au/asx/ahf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Lai", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-07", "source_url": "https://www.marketindex.com.au/asx/ahf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Bryant", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-18", "source_url": "https://www.marketindex.com.au/asx/ahf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bernard Kavanagh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-14", "source_url": "https://www.marketindex.com.au/asx/ahf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Dong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-14", "source_url": "https://www.marketindex.com.au/asx/ahf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adrian Rowley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-31", "source_url": "https://www.marketindex.com.au/asx/ahf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Dong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-29", "source_url": "https://www.marketindex.com.au/asx/ahf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Bryant", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-29", "source_url": "https://www.marketindex.com.au/asx/ahf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bernard Kavanagh", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-21", "source_url": "https://www.marketindex.com.au/asx/ahf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adrian Rowley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-21", "source_url": "https://www.marketindex.com.au/asx/ahf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Dong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-21", "source_url": "https://www.marketindex.com.au/asx/ahf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Bryant", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-21", "source_url": "https://www.marketindex.com.au/asx/ahf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Skene", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-21", "source_url": "https://www.marketindex.com.au/asx/ahf", "needs_ocr": 0}], "directors": [{"name": "Nathan", "first_seen": "2025-03-05", "last_seen": "2026-03-08", "status": "current", "notices": 7}, {"name": "Espie", "first_seen": "2026-07-06", "last_seen": "2026-07-06", "status": "current", "notices": 1}, {"name": "Daniel Espie", "first_seen": "2026-07-06", "last_seen": "2026-07-06", "status": "current", "notices": 1}, {"name": "Wenjun Zhang", "first_seen": "2026-07-10", "last_seen": "2026-07-10", "status": "current", "notices": 1}, {"name": "Amendment", "first_seen": "2011-07-04", "last_seen": "2011-07-04", "status": "past", "notices": 1}, {"name": "amendment", "first_seen": "2017-11-06", "last_seen": "2017-11-06", "status": "past", "notices": 1}, {"name": "correction", "first_seen": "2018-01-16", "last_seen": "2018-01-16", "status": "past", "notices": 1}, {"name": "M Hackett", "first_seen": "2017-11-06", "last_seen": "2018-10-11", "status": "past", "notices": 2}, {"name": "Paul Morrell", "first_seen": "2018-11-05", "last_seen": "2019-08-27", "status": "past", "notices": 2}, {"name": "Michael Hackett", "first_seen": "2016-01-10", "last_seen": "2021-03-15", "status": "past", "notices": 13}, {"name": "Paul Morell", "first_seen": "2021-03-17", "last_seen": "2021-03-17", "status": "past", "notices": 1}, {"name": "Peter Skene", "first_seen": "2016-09-22", "last_seen": "2022-02-21", "status": "past", "notices": 8}, {"name": "Jason Dong", "first_seen": "2021-04-28", "last_seen": "2022-12-14", "status": "past", "notices": 4}, {"name": "Bernard Kavanagh", "first_seen": "2022-06-21", "last_seen": "2022-12-14", "status": "past", "notices": 2}, {"name": "Scott Lai", "first_seen": "2023-08-07", "last_seen": "2023-08-07", "status": "past", "notices": 1}, {"name": "Adrian Rowley", "first_seen": "2016-01-27", "last_seen": "2023-08-11", "status": "past", "notices": 11}, {"name": "Martin Bryant", "first_seen": "2019-11-11", "last_seen": "2023-10-30", "status": "past", "notices": 7}, {"name": "Zhang", "first_seen": "2026-07-10", "last_seen": "2026-07-10", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156091-3A705488"}, {"date": "2026-10-30", "form": "Issued Capital", "title": "Application for quotation of securities - AHF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156089-3A705487"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Proposed issue of securities - AHF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155825-3A705430"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "AHF Successfully Raises $1.54m in Additional Placement", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155819-3A705429"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153141-3A704969"}], "performance": {"ticker": "AHF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2006-06-30", "close": 0.51556175, "volume": 257098.0}, {"date": "2006-07-03", "close": 0.4874402, "volume": 21336.0}, {"date": "2006-07-04", "close": 0.4874402, "volume": 238752.0}, {"date": "2006-07-05", "close": 0.473379425, "volume": 177085.0}, {"date": "2006-07-06", "close": 0.4686925, "volume": 105162.0}, {"date": "2006-07-07", "close": 0.4686925, "volume": 286524.0}, {"date": "2006-07-10", "close": 0.4874402, "volume": 117348.0}, {"date": "2006-07-11", "close": 0.4874402, "volume": 24590.0}, {"date": "2006-07-13", "close": 0.47806635, "volume": 53340.0}, {"date": "2006-07-14", "close": 0.4686925, "volume": 17069.0}, {"date": "2006-07-17", "close": 0.4686925, "volume": 6401.0}, {"date": "2006-07-18", "close": 0.4686925, "volume": 305786.0}, {"date": "2006-07-19", "close": 0.51556175, "volume": 250697.0}, {"date": "2006-07-25", "close": 0.4686925, "volume": 14935.0}, {"date": "2006-07-26", "close": 0.4686925, "volume": 8534.0}, {"date": "2006-07-27", "close": 0.51556175, "volume": 261516.0}, {"date": "2006-07-28", "close": 0.51556175, "volume": 23470.0}, {"date": "2006-07-31", "close": 0.51556175, "volume": 16002.0}, {"date": "2006-08-01", "close": 0.51556175, "volume": 58674.0}, {"date": "2006-08-07", "close": 0.51556175, "volume": 12746.0}, {"date": "2006-08-08", "close": 0.51556175, "volume": 1600.0}, {"date": "2006-08-10", "close": 0.51556175, "volume": 21336.0}, {"date": "2006-08-11", "close": 0.51556175, "volume": 10668.0}, {"date": "2006-08-14", "close": 0.4686925, "volume": 2961.0}, {"date": "2006-08-15", "close": 0.4686925, "volume": 29613.0}, {"date": "2006-08-18", "close": 0.47806635, "volume": 53340.0}, {"date": "2006-08-21", "close": 0.4686925, "volume": 45376.0}, {"date": "2006-08-22", "close": 0.4686925, "volume": 32004.0}, {"date": "2006-08-23", "close": 0.4686925, "volume": 106680.0}, {"date": "2006-08-25", "close": 0.4686925, "volume": 58674.0}, {"date": "2006-08-29", "close": 0.4686925, "volume": 14807.0}, {"date": "2006-08-30", "close": 0.4686925, "volume": 10668.0}, {"date": "2006-08-31", "close": 0.4686925, "volume": 66870.0}, {"date": "2006-09-01", "close": 0.4686925, "volume": 32004.0}, {"date": "2006-09-04", "close": 0.4686925, "volume": 19202.0}, {"date": "2006-09-05", "close": 0.4686925, "volume": 2134.0}, {"date": "2006-09-07", "close": 0.5061879, "volume": 992.0}, {"date": "2006-09-11", "close": 0.4686925, "volume": 24536.0}, {"date": "2006-09-12", "close": 0.4686925, "volume": 2134.0}, {"date": "2006-09-15", "close": 0.4686925, "volume": 3275.0}, {"date": "2006-09-18", "close": 0.4686925, "volume": 6401.0}, {"date": "2006-09-21", "close": 0.4686925, "volume": 992.0}, {"date": "2006-09-22", "close": 0.47806635, "volume": 106680.0}, {"date": "2006-09-27", "close": 0.510874825, "volume": 41133.0}, {"date": "2006-09-28", "close": 0.4874402, "volume": 20289.0}, {"date": "2006-10-04", "close": 0.4874402, "volume": 1047.0}, {"date": "2006-10-05", "close": 0.51556175, "volume": 14935.0}, {"date": "2006-10-09", "close": 0.51556175, "volume": 27700.0}, {"date": "2006-10-13", "close": 0.51556175, "volume": 11665.0}, {"date": "2006-10-16", "close": 0.51556175, "volume": 10668.0}, {"date": "2006-10-18", "close": 0.51556175, "volume": 53340.0}, {"date": "2006-10-19", "close": 0.51556175, "volume": 4267.0}, {"date": "2006-10-20", "close": 0.51556175, "volume": 10668.0}, {"date": "2006-10-23", "close": 0.5249356, "volume": 40325.0}, {"date": "2006-10-25", "close": 0.562431, "volume": 105613.0}, {"date": "2006-10-26", "close": 0.57180485, "volume": 38765.0}, {"date": "2006-10-27", "close": 0.57180485, "volume": 58898.0}, {"date": "2006-10-30", "close": 0.5999264, "volume": 25830.0}, {"date": "2006-10-31", "close": 0.57180485, "volume": 85599.0}, {"date": "2006-11-01", "close": 0.57180485, "volume": 9362.0}, {"date": "2006-11-02", "close": 0.57180485, "volume": 10668.0}, {"date": "2006-11-07", "close": 0.585865625, "volume": 9925.0}, {"date": "2006-11-09", "close": 0.60930025, "volume": 90678.0}, {"date": "2006-11-10", "close": 0.604613325, "volume": 4267.0}, {"date": "2006-11-15", "close": 0.6374218, "volume": 42672.0}, {"date": "2006-11-16", "close": 0.62804795, "volume": 44923.0}, {"date": "2006-11-17", "close": 0.6561695, "volume": 533.0}, {"date": "2006-11-20", "close": 0.62804795, "volume": 14935.0}, {"date": "2006-11-21", "close": 0.6561695, "volume": 89595.0}, {"date": "2006-11-22", "close": 0.62804795, "volume": 70409.0}, {"date": "2006-11-23", "close": 0.60930025, "volume": 53340.0}, {"date": "2006-11-24", "close": 0.6186741, "volume": 29870.0}, {"date": "2006-12-01", "close": 0.6186741, "volume": 13335.0}, {"date": "2006-12-05", "close": 0.60930025, "volume": 1600.0}, {"date": "2006-12-06", "close": 0.59055255, "volume": 53472.0}, {"date": "2006-12-12", "close": 0.562431, "volume": 2134.0}, {"date": "2006-12-14", "close": 0.562431, "volume": 5352.0}, {"date": "2006-12-18", "close": 0.529622525, "volume": 21630.0}, {"date": "2006-12-19", "close": 0.538996375, "volume": 15984.0}, {"date": "2006-12-21", "close": 0.562431, "volume": 4267.0}, {"date": "2006-12-29", "close": 0.529622525, "volume": 2418.0}, {"date": "2007-01-03", "close": 0.57180485, "volume": 12517.0}, {"date": "2007-01-10", "close": 0.5811787, "volume": 4267.0}, {"date": "2007-01-18", "close": 0.6186741, "volume": 6401.0}, {"date": "2007-01-22", "close": 0.6561695, "volume": 5334.0}, {"date": "2007-01-24", "close": 0.6561695, "volume": 7761.0}, {"date": "2007-01-29", "close": 0.6186741, "volume": 53340.0}, {"date": "2007-01-30", "close": 0.6186741, "volume": 21336.0}, {"date": "2007-02-01", "close": 0.6186741, "volume": 13852.0}, {"date": "2007-02-02", "close": 0.6186741, "volume": 4267.0}, {"date": "2007-02-06", "close": 0.64679565, "volume": 6934.0}, {"date": "2007-02-12", "close": 0.64679565, "volume": 14402.0}, {"date": "2007-02-13", "close": 0.6374218, "volume": 23691.0}, {"date": "2007-02-14", "close": 0.642108725, "volume": 2309.0}, {"date": "2007-02-15", "close": 0.642108725, "volume": 13693.0}, {"date": "2007-02-16", "close": 0.6374218, "volume": 8312.0}, {"date": "2007-02-19", "close": 0.6186741, "volume": 7643.0}, {"date": "2007-02-28", "close": 0.55305715, "volume": 142951.0}, {"date": "2007-03-01", "close": 0.562431, "volume": 26670.0}, {"date": "2007-03-02", "close": 0.562431, "volume": 26670.0}, {"date": "2007-03-09", "close": 0.57180485, "volume": 32004.0}, {"date": "2007-03-13", "close": 0.60930025, "volume": 8890.0}, {"date": "2007-03-15", "close": 0.60930025, "volume": 42672.0}, {"date": "2007-03-19", "close": 0.60930025, "volume": 6579.0}, {"date": "2007-03-20", "close": 0.6186741, "volume": 33959.0}, {"date": "2007-03-26", "close": 0.6186741, "volume": 8534.0}, {"date": "2007-03-27", "close": 0.6186741, "volume": 5334.0}, {"date": "2007-04-02", "close": 0.5811787, "volume": 24536.0}, {"date": "2007-04-03", "close": 0.5811787, "volume": 4267.0}, {"date": "2007-04-10", "close": 0.5811787, "volume": 24536.0}, {"date": "2007-04-13", "close": 0.60930025, "volume": 65756.0}, {"date": "2007-04-18", "close": 0.562431, "volume": 14090.0}, {"date": "2007-04-30", "close": 0.60930025, "volume": 5334.0}, {"date": "2007-05-01", "close": 0.562431, "volume": 16002.0}, {"date": "2007-05-03", "close": 0.562431, "volume": 128016.0}, {"date": "2007-05-04", "close": 0.562431, "volume": 13646.0}, {"date": "2007-05-14", "close": 0.5436833, "volume": 20234.0}, {"date": "2007-05-17", "close": 0.55305715, "volume": 42672.0}, {"date": "2007-05-22", "close": 0.55305715, "volume": 72542.0}, {"date": "2007-05-24", "close": 0.55305715, "volume": 42005.0}, {"date": "2007-05-25", "close": 0.55305715, "volume": 37338.0}, {"date": "2007-05-31", "close": 0.5436833, "volume": 3902.0}, {"date": "2007-06-05", "close": 0.51556175, "volume": 42672.0}, {"date": "2007-06-20", "close": 0.562431, "volume": 69342.0}, {"date": "2007-06-25", "close": 0.51556175, "volume": 103586.0}, {"date": "2007-06-26", "close": 0.51556175, "volume": 1927.0}, {"date": "2007-06-28", "close": 0.51556175, "volume": 29631.0}, {"date": "2007-07-03", "close": 0.51556175, "volume": 27116.0}, {"date": "2007-07-04", "close": 0.51556175, "volume": 15556.0}, {"date": "2007-07-05", "close": 0.57180485, "volume": 77535.0}, {"date": "2007-07-10", "close": 0.53430945, "volume": 12849.0}, {"date": "2007-07-11", "close": 0.53430945, "volume": 48006.0}, {"date": "2007-07-12", "close": 0.53430945, "volume": 2667.0}, {"date": "2007-07-20", "close": 0.53430945, "volume": 320039.0}, {"date": "2007-07-24", "close": 0.55305715, "volume": 46406.0}, {"date": "2007-07-25", "close": 0.5436833, "volume": 954.0}, {"date": "2007-07-26", "close": 0.5436833, "volume": 49722.0}, {"date": "2007-07-27", "close": 0.53430945, "volume": 21336.0}, {"date": "2007-07-30", "close": 0.51556175, "volume": 84841.0}, {"date": "2007-08-15", "close": 0.473379425, "volume": 19202.0}, {"date": "2007-08-16", "close": 0.374954, "volume": 53340.0}, {"date": "2007-08-20", "close": 0.445257875, "volume": 1387.0}, {"date": "2007-08-21", "close": 0.42182325, "volume": 37338.0}, {"date": "2007-08-27", "close": 0.40307555, "volume": 11170.0}, {"date": "2007-08-30", "close": 0.42182325, "volume": 29632.0}, {"date": "2007-09-10", "close": 0.40307555, "volume": 8534.0}, {"date": "2007-09-12", "close": 0.40307555, "volume": 12375.0}, {"date": "2007-09-13", "close": 0.40307555, "volume": 29.0}, {"date": "2007-09-14", "close": 0.42182325, "volume": 205359.0}, {"date": "2007-09-17", "close": 0.42182325, "volume": 24003.0}, {"date": "2007-09-25", "close": 0.374954, "volume": 53340.0}, {"date": "2007-09-26", "close": 0.374954, "volume": 26670.0}, {"date": "2007-10-08", "close": 0.374954, "volume": 7468.0}, {"date": "2007-10-09", "close": 0.351519375, "volume": 106680.0}, {"date": "2007-10-10", "close": 0.374954, "volume": 14935.0}, {"date": "2007-10-12", "close": 0.3562063, "volume": 180999.0}, {"date": "2007-10-15", "close": 0.374954, "volume": 32004.0}, {"date": "2007-10-16", "close": 0.42182325, "volume": 1329.0}, {"date": "2007-10-17", "close": 0.44057095, "volume": 44305.0}, {"date": "2007-10-19", "close": 0.562431, "volume": 19703.0}, {"date": "2007-11-02", "close": 0.4686925, "volume": 10668.0}, {"date": "2007-11-05", "close": 0.51556175, "volume": 34138.0}, {"date": "2007-11-07", "close": 0.51556175, "volume": 19202.0}, {"date": "2007-11-15", "close": 0.47806635, "volume": 74676.0}, {"date": "2007-11-16", "close": 0.4686925, "volume": 3540.0}, {"date": "2007-11-19", "close": 0.4686925, "volume": 1794.0}, {"date": "2007-11-20", "close": 0.4686925, "volume": 10668.0}, {"date": "2007-11-30", "close": 0.42182325, "volume": 14807.0}, {"date": "2007-12-03", "close": 0.5061879, "volume": 57424.0}, {"date": "2007-12-05", "close": 0.4686925, "volume": 64008.0}, {"date": "2007-12-06", "close": 0.4686925, "volume": 66803.0}, {"date": "2007-12-13", "close": 0.4686925, "volume": 40891.0}, {"date": "2007-12-19", "close": 0.40307555, "volume": 1633.0}, {"date": "2007-12-31", "close": 0.40307555, "volume": 4267.0}, {"date": "2008-01-04", "close": 0.4499448, "volume": 21336.0}, {"date": "2008-01-07", "close": 0.42182325, "volume": 16002.0}, {"date": "2008-02-07", "close": 0.3562063, "volume": 8884.0}, {"date": "2008-02-13", "close": 0.32808475, "volume": 10668.0}, {"date": "2008-02-18", "close": 0.32808475, "volume": 12802.0}, {"date": "2008-02-19", "close": 0.32808475, "volume": 4267.0}, {"date": "2008-02-25", "close": 0.32808475, "volume": 26670.0}, {"date": "2008-03-17", "close": 0.25309395, "volume": 36271.0}, {"date": "2008-03-18", "close": 0.25309395, "volume": 32004.0}, {"date": "2008-03-20", "close": 0.187477, "volume": 38405.0}, {"date": "2008-03-25", "close": 0.187477, "volume": 132283.0}, {"date": "2008-03-27", "close": 0.187477, "volume": 219856.0}, {"date": "2008-04-15", "close": 0.1124862, "volume": 42672.0}, {"date": "2008-04-18", "close": 0.12186005, "volume": 32004.0}, {"date": "2008-04-21", "close": 0.12186005, "volume": 35003.0}, {"date": "2008-05-01", "close": 0.1124862, "volume": 213360.0}, {"date": "2008-05-06", "close": 0.10311235, "volume": 53340.0}, {"date": "2008-05-08", "close": 0.0937385, "volume": 32004.0}, {"date": "2008-05-09", "close": 0.0749908, "volume": 42672.0}, {"date": "2008-05-12", "close": 0.0749908, "volume": 152552.0}, {"date": "2008-05-13", "close": 0.079677725, "volume": 169822.0}, {"date": "2008-05-29", "close": 0.089051575, "volume": 138684.0}, {"date": "2008-05-30", "close": 0.089051575, "volume": 104713.0}, {"date": "2008-06-30", "close": 0.0684156, "volume": 16444.0}, {"date": "2008-07-02", "close": 0.08209872, "volume": 66617.0}, {"date": "2008-07-28", "close": 0.07297664, "volume": 183818.0}, {"date": "2008-07-29", "close": 0.073888848, "volume": 107095.0}, {"date": "2008-08-05", "close": 0.073888848, "volume": 76737.0}, {"date": "2008-12-30", "close": 0.024629616, "volume": 49331.0}, {"date": "2009-01-19", "close": 0.034663904, "volume": 5481.0}, {"date": "2009-01-20", "close": 0.02736624, "volume": 63582.0}, {"date": "2009-02-06", "close": 0.02736624, "volume": 1.0}, {"date": "2009-03-16", "close": 0.01368312, "volume": 64640.0}, {"date": "2009-03-26", "close": 0.01368312, "volume": 85508.0}, {"date": "2009-04-02", "close": 0.00912208, "volume": 25608.0}, {"date": "2009-04-07", "close": 0.00912208, "volume": 54811.0}, {"date": "2009-04-15", "close": 0.00912208, "volume": 4385.0}, {"date": "2009-05-28", "close": 0.010034288, "volume": 65774.0}, {"date": "2009-06-05", "close": 0.00912208, "volume": 581008.0}, {"date": "2009-06-09", "close": 0.00912208, "volume": 32887.0}, {"date": "2009-06-18", "close": 0.00912208, "volume": 10962.0}, {"date": "2009-06-24", "close": 0.00912208, "volume": 32887.0}, {"date": "2009-06-30", "close": 0.00912208, "volume": 23569.0}, {"date": "2009-07-01", "close": 0.0228052, "volume": 162792.0}, {"date": "2009-07-21", "close": 0.00912208, "volume": 32887.0}, {"date": "2009-07-27", "close": 0.010034288, "volume": 10962.0}, {"date": "2009-08-25", "close": 0.010034288, "volume": 138279.0}, {"date": "2009-08-31", "close": 0.010034288, "volume": 125345.0}, {"date": "2009-09-11", "close": 0.010946496, "volume": 54812.0}, {"date": "2009-09-18", "close": 0.010946496, "volume": 43850.0}, {"date": "2009-09-21", "close": 0.01824416, "volume": 91488.0}, {"date": "2009-09-29", "close": 0.01824416, "volume": 38368.0}, {"date": "2009-10-12", "close": 0.014595328, "volume": 164436.0}, {"date": "2009-10-19", "close": 0.01824416, "volume": 38368.0}, {"date": "2009-11-16", "close": 0.016419744, "volume": 6577.0}, {"date": "2009-11-25", "close": 0.016419744, "volume": 43850.0}, {"date": "2009-12-22", "close": 0.0139314, "volume": 406019.0}, {"date": "2009-12-23", "close": 0.0139314, "volume": 96443.0}, {"date": "2010-01-07", "close": 0.0089559, "volume": 30148.0}, {"date": "2010-01-14", "close": 0.0119412, "volume": 8039.0}, {"date": "2010-01-18", "close": 0.0089559, "volume": 758718.0}, {"date": "2010-01-20", "close": 0.0089559, "volume": 106602.0}, {"date": "2010-01-22", "close": 0.009951, "volume": 231133.0}, {"date": "2010-01-25", "close": 0.0109461, "volume": 113637.0}, {"date": "2010-01-29", "close": 0.0218922, "volume": 100492.0}, {"date": "2010-02-02", "close": 0.0139314, "volume": 116571.0}, {"date": "2010-02-03", "close": 0.0139314, "volume": 30148.0}, {"date": "2010-02-09", "close": 0.0159216, "volume": 100492.0}, {"date": "2010-02-22", "close": 0.0179118, "volume": 699522.0}, {"date": "2010-02-25", "close": 0.0159216, "volume": 8039.0}, {"date": "2010-03-05", "close": 0.0159216, "volume": 17945.0}, {"date": "2010-03-12", "close": 0.019902, "volume": 48236.0}, {"date": "2010-03-17", "close": 0.0159216, "volume": 75369.0}, {"date": "2010-03-18", "close": 0.0159216, "volume": 31990.0}, {"date": "2010-03-26", "close": 0.0159216, "volume": 36177.0}, {"date": "2010-04-06", "close": 0.0159216, "volume": 30148.0}, {"date": "2010-04-08", "close": 0.0139314, "volume": 100492.0}, {"date": "2010-04-14", "close": 0.0139314, "volume": 60295.0}, {"date": "2010-04-16", "close": 0.0139314, "volume": 25123.0}, {"date": "2010-05-04", "close": 0.0119412, "volume": 180068.0}, {"date": "2010-05-07", "close": 0.0119412, "volume": 20098.0}, {"date": "2010-05-12", "close": 0.0119412, "volume": 80394.0}, {"date": "2010-05-17", "close": 0.0119412, "volume": 4020.0}, {"date": "2010-05-21", "close": 0.0119412, "volume": 44217.0}, {"date": "2010-06-10", "close": 0.0149265, "volume": 30148.0}, {"date": "2010-06-23", "close": 0.0169167, "volume": 52256.0}, {"date": "2010-06-30", "close": 0.019902, "volume": 30148.0}, {"date": "2010-07-01", "close": 0.0169167, "volume": 4020.0}, {"date": "2010-08-11", "close": 0.0189069, "volume": 20098.0}, {"date": "2010-08-19", "close": 0.0179118, "volume": 40197.0}, {"date": "2010-09-10", "close": 0.0179118, "volume": 80394.0}, {"date": "2010-09-13", "close": 0.0159216, "volume": 50246.0}, {"date": "2010-10-14", "close": 0.0208971, "volume": 40197.0}, {"date": "2010-11-03", "close": 0.0288579, "volume": 65320.0}, {"date": "2010-11-05", "close": 0.0338334, "volume": 165812.0}, {"date": "2010-12-03", "close": 0.0278628, "volume": 35172.0}, {"date": "2010-12-07", "close": 0.0278628, "volume": 15074.0}, {"date": "2010-12-14", "close": 0.0258726, "volume": 502462.0}, {"date": "2010-12-15", "close": 0.0228873, "volume": 171754.0}, {"date": "2010-12-23", "close": 0.019902, "volume": 10049.0}, {"date": "2010-12-24", "close": 0.019902, "volume": 1691.0}, {"date": "2011-01-11", "close": 0.019902, "volume": 4020.0}, {"date": "2011-01-17", "close": 0.0218922, "volume": 177281.0}, {"date": "2011-01-20", "close": 0.0288579, "volume": 23704.0}, {"date": "2011-02-14", "close": 0.029853, "volume": 74221.0}, {"date": "2011-03-03", "close": 0.0208971, "volume": 50246.0}, {"date": "2011-03-04", "close": 0.019902, "volume": 85419.0}, {"date": "2011-03-07", "close": 0.0208971, "volume": 100492.0}, {"date": "2011-03-08", "close": 0.0218922, "volume": 150739.0}, {"date": "2011-03-09", "close": 0.0248775, "volume": 208974.0}, {"date": "2011-03-31", "close": 0.0218922, "volume": 301720.0}, {"date": "2011-04-05", "close": 0.0218922, "volume": 10049.0}, {"date": "2011-04-07", "close": 0.0218922, "volume": 132457.0}, {"date": "2011-05-03", "close": 0.0149265, "volume": 10049.0}, {"date": "2011-05-24", "close": 0.0149265, "volume": 696087.0}, {"date": "2011-05-25", "close": 0.0149265, "volume": 502462.0}, {"date": "2011-06-01", "close": 0.0149265, "volume": 200985.0}, {"date": "2011-06-09", "close": 0.0149265, "volume": 8369.0}, {"date": "2011-06-16", "close": 0.0149265, "volume": 70928.0}, {"date": "2011-06-23", "close": 0.009951, "volume": 20098.0}, {"date": "2011-06-24", "close": 0.0149265, "volume": 100492.0}, {"date": "2011-06-28", "close": 0.0169167, "volume": 5025.0}, {"date": "2011-07-07", "close": 0.0169167, "volume": 15074.0}, {"date": "2011-08-25", "close": 0.0079608, "volume": 562758.0}, {"date": "2011-08-30", "close": 0.0079608, "volume": 125616.0}, {"date": "2011-08-31", "close": 0.0079608, "volume": 16738.0}, {"date": "2011-09-23", "close": 0.0079608, "volume": 275289.0}, {"date": "2011-12-16", "close": 0.0049755, "volume": 13948.0}, {"date": "2012-01-09", "close": 0.0079608, "volume": 15074.0}, {"date": "2012-05-01", "close": 0.0079608, "volume": 1.0}, {"date": "2012-05-02", "close": 0.0079608, "volume": 32157.0}, {"date": "2012-08-01", "close": 0.0079608, "volume": 13948.0}, {"date": "2012-08-06", "close": 0.0079608, "volume": 70345.0}, {"date": "2012-11-08", "close": 0.009951, "volume": 13948.0}, {"date": "2012-11-30", "close": 0.0149265, "volume": 1120847.0}, {"date": "2012-12-03", "close": 0.0139314, "volume": 185554.0}, {"date": "2012-12-04", "close": 0.0119412, "volume": 754511.0}, {"date": "2013-01-16", "close": 0.0139314, "volume": 100492.0}, {"date": "2013-02-28", "close": 0.0139314, "volume": 17945.0}, {"date": "2013-09-18", "close": 0.0139314, "volume": 70706.0}, {"date": "2013-11-11", "close": 0.0139314, "volume": 649824.0}, {"date": "2013-11-13", "close": 0.0179118, "volume": 562758.0}, {"date": "2013-11-14", "close": 0.0159216, "volume": 180886.0}, {"date": "2013-11-15", "close": 0.0179118, "volume": 251231.0}, {"date": "2013-11-18", "close": 0.0169167, "volume": 237162.0}, {"date": "2013-11-20", "close": 0.0149265, "volume": 341846.0}, {"date": "2013-11-21", "close": 0.0179118, "volume": 120591.0}, {"date": "2013-11-22", "close": 0.0179118, "volume": 100492.0}, {"date": "2013-11-25", "close": 0.0179118, "volume": 180886.0}, {"date": "2013-11-27", "close": 0.0149265, "volume": 80394.0}, {"date": "2013-12-11", "close": 0.0129363, "volume": 40197.0}, {"date": "2013-12-17", "close": 0.0119412, "volume": 10049.0}, {"date": "2014-01-17", "close": 0.0139314, "volume": 150739.0}, {"date": "2014-02-04", "close": 0.0119412, "volume": 2653.0}, {"date": "2014-02-11", "close": 0.0119412, "volume": null}, {"date": "2014-02-13", "close": 0.0129363, "volume": 130640.0}, {"date": "2014-03-07", "close": 0.0119412, "volume": 50246.0}, {"date": "2014-03-17", "close": 0.0119412, "volume": 87790.0}, {"date": "2014-05-02", "close": 0.0119412, "volume": 48739.0}, {"date": "2014-05-30", "close": 0.0029853, "volume": 4020.0}, {"date": "2014-06-02", "close": 0.0029853, "volume": 215194.0}, {"date": "2014-06-11", "close": 0.0049755, "volume": 10049.0}, {"date": "2014-06-17", "close": 0.0069657, "volume": 100492.0}, {"date": "2014-06-23", "close": 0.0179118, "volume": 473838.0}, {"date": "2014-06-24", "close": 0.0179118, "volume": 90443.0}, {"date": "2014-06-26", "close": 0.0179118, "volume": 27133.0}, {"date": "2014-07-01", "close": 0.0119412, "volume": 130812.0}, {"date": "2014-07-03", "close": 0.0159216, "volume": 251231.0}, {"date": "2014-07-28", "close": 0.0238824, "volume": 1121495.0}, {"date": "2014-07-29", "close": 0.0308481, "volume": 79422.0}, {"date": "2014-08-04", "close": 0.0308481, "volume": 438114.0}, {"date": "2014-08-14", "close": 0.0437844, "volume": 1246951.0}, {"date": "2014-08-15", "close": 0.039804, "volume": 790030.0}, {"date": "2014-08-20", "close": 0.039804, "volume": 317556.0}, {"date": "2014-08-22", "close": 0.039804, "volume": 40197.0}, {"date": "2014-08-27", "close": 0.0467697, "volume": 272891.0}, {"date": "2014-08-28", "close": 0.0467697, "volume": 15971.0}, {"date": "2014-08-29", "close": 0.039804, "volume": 84521.0}, {"date": "2014-10-28", "close": 0.218922, "volume": 978965.0}, {"date": "2014-10-29", "close": 0.2437995, "volume": 1616371.0}, {"date": "2014-10-30", "close": 0.2637015, "volume": 1428508.0}, {"date": "2014-10-31", "close": 0.2836035, "volume": 680723.0}, {"date": "2014-11-03", "close": 0.258726, "volume": 485690.0}, {"date": "2014-11-04", "close": 0.268677, "volume": 161290.0}, {"date": "2014-11-05", "close": 0.2736525, "volume": 291729.0}, {"date": "2014-11-06", "close": 0.2736525, "volume": 187948.0}, {"date": "2014-11-07", "close": 0.278628, "volume": 169028.0}, {"date": "2014-11-10", "close": 0.2637015, "volume": 98021.0}, {"date": "2014-11-11", "close": 0.278628, "volume": 265254.0}, {"date": "2014-11-12", "close": 0.278628, "volume": 106072.0}, {"date": "2014-11-13", "close": 0.278628, "volume": 174405.0}, {"date": "2014-11-14", "close": 0.2736525, "volume": 238374.0}, {"date": "2014-11-18", "close": 0.3333585, "volume": 2251042.0}, {"date": "2014-11-19", "close": 0.3632115, "volume": 3084805.0}, {"date": "2014-11-20", "close": 0.348285, "volume": 302872.0}, {"date": "2014-11-21", "close": 0.348285, "volume": 108668.0}, {"date": "2014-11-24", "close": 0.3333585, "volume": 174984.0}, {"date": "2014-11-25", "close": 0.3333585, "volume": 35146.0}, {"date": "2014-11-26", "close": 0.3035055, "volume": 224028.0}, {"date": "2014-11-27", "close": 0.3035055, "volume": 166214.0}, {"date": "2014-11-28", "close": 0.268677, "volume": 353455.0}, {"date": "2014-12-01", "close": 0.2836035, "volume": 31233.0}, {"date": "2014-12-02", "close": 0.29853, "volume": 109252.0}, {"date": "2014-12-03", "close": 0.29853, "volume": 37469.0}, {"date": "2014-12-04", "close": 0.29853, "volume": 48236.0}, {"date": "2014-12-05", "close": 0.278628, "volume": 79476.0}, {"date": "2014-12-08", "close": 0.29853, "volume": 59989.0}, {"date": "2014-12-09", "close": 0.29853, "volume": 36780.0}, {"date": "2014-12-10", "close": 0.288579, "volume": 65487.0}, {"date": "2014-12-11", "close": 0.2637015, "volume": 289812.0}, {"date": "2014-12-12", "close": 0.2836035, "volume": 23934.0}, {"date": "2014-12-15", "close": 0.258726, "volume": 53261.0}, {"date": "2014-12-17", "close": 0.2736525, "volume": 23154.0}, {"date": "2014-12-22", "close": 0.278628, "volume": 187933.0}, {"date": "2014-12-23", "close": 0.2637015, "volume": 102580.0}, {"date": "2014-12-24", "close": 0.2637015, "volume": 80394.0}, {"date": "2014-12-29", "close": 0.268677, "volume": 73545.0}, {"date": "2014-12-30", "close": 0.268677, "volume": 17084.0}, {"date": "2015-01-02", "close": 0.2637015, "volume": 105889.0}, {"date": "2015-01-05", "close": 0.2537505, "volume": 92940.0}, {"date": "2015-01-06", "close": 0.258726, "volume": 216485.0}, {"date": "2015-01-07", "close": 0.2537505, "volume": 32423.0}, {"date": "2015-01-08", "close": 0.248775, "volume": 69542.0}, {"date": "2015-01-09", "close": 0.258726, "volume": 50065.0}, {"date": "2015-01-13", "close": 0.2338485, "volume": 355513.0}, {"date": "2015-01-14", "close": 0.248775, "volume": 134116.0}, {"date": "2015-01-15", "close": 0.228873, "volume": 302099.0}, {"date": "2015-01-16", "close": 0.2238975, "volume": 300573.0}, {"date": "2015-01-19", "close": 0.248775, "volume": 217286.0}, {"date": "2015-01-20", "close": 0.238824, "volume": 265020.0}, {"date": "2015-01-21", "close": 0.2338485, "volume": 190936.0}, {"date": "2015-01-22", "close": 0.238824, "volume": 119927.0}, {"date": "2015-01-23", "close": 0.248775, "volume": 232867.0}, {"date": "2015-01-27", "close": 0.238824, "volume": 224195.0}, {"date": "2015-01-28", "close": 0.268677, "volume": 92121.0}, {"date": "2015-01-29", "close": 0.268677, "volume": 70144.0}, {"date": "2015-01-30", "close": 0.268677, "volume": 150739.0}, {"date": "2015-02-02", "close": 0.268677, "volume": 54718.0}, {"date": "2015-02-03", "close": 0.268677, "volume": 9044.0}, {"date": "2015-02-04", "close": 0.268677, "volume": 107745.0}, {"date": "2015-02-05", "close": 0.268677, "volume": 20098.0}, {"date": "2015-02-06", "close": 0.258726, "volume": 121596.0}, {"date": "2015-02-10", "close": 0.238824, "volume": 24621.0}, {"date": "2015-02-11", "close": 0.248775, "volume": 35675.0}, {"date": "2015-02-12", "close": 0.2437995, "volume": 15074.0}, {"date": "2015-02-13", "close": 0.2437995, "volume": 17184.0}, {"date": "2015-02-16", "close": 0.2637015, "volume": 50246.0}, {"date": "2015-02-17", "close": 0.258726, "volume": 91083.0}, {"date": "2015-02-18", "close": 0.268677, "volume": 215054.0}, {"date": "2015-02-19", "close": 0.268677, "volume": 283190.0}, {"date": "2015-02-20", "close": 0.2637015, "volume": 341365.0}, {"date": "2015-02-23", "close": 0.248775, "volume": 240370.0}, {"date": "2015-02-24", "close": 0.238824, "volume": 102502.0}, {"date": "2015-02-25", "close": 0.238824, "volume": 90443.0}, {"date": "2015-02-26", "close": 0.238824, "volume": 27032.0}, {"date": "2015-02-27", "close": 0.238824, "volume": 111848.0}, {"date": "2015-03-02", "close": 0.248775, "volume": 268114.0}, {"date": "2015-03-03", "close": 0.248775, "volume": 231114.0}, {"date": "2015-03-04", "close": 0.2437995, "volume": 64350.0}, {"date": "2015-03-05", "close": 0.238824, "volume": 83975.0}, {"date": "2015-03-06", "close": 0.238824, "volume": 81984.0}, {"date": "2015-03-09", "close": 0.2437995, "volume": 29552.0}, {"date": "2015-03-10", "close": 0.2437995, "volume": 10049.0}, {"date": "2015-03-11", "close": 0.238824, "volume": 67212.0}, {"date": "2015-03-12", "close": 0.248775, "volume": 57019.0}, {"date": "2015-03-13", "close": 0.248775, "volume": 98715.0}, {"date": "2015-03-16", "close": 0.258726, "volume": 200985.0}, {"date": "2015-03-19", "close": 0.248775, "volume": 4020.0}, {"date": "2015-03-20", "close": 0.248775, "volume": 33315.0}, {"date": "2015-03-23", "close": 0.238824, "volume": 80394.0}, {"date": "2015-03-24", "close": 0.2437995, "volume": 26128.0}, {"date": "2015-03-25", "close": 0.248775, "volume": 24118.0}, {"date": "2015-03-26", "close": 0.2437995, "volume": 10049.0}, {"date": "2015-03-27", "close": 0.238824, "volume": 26740.0}, {"date": "2015-03-30", "close": 0.228873, "volume": 154901.0}, {"date": "2015-03-31", "close": 0.2238975, "volume": 155763.0}, {"date": "2015-04-01", "close": 0.228873, "volume": 55271.0}, {"date": "2015-04-02", "close": 0.218922, "volume": 215301.0}, {"date": "2015-04-07", "close": 0.228873, "volume": 91273.0}, {"date": "2015-04-08", "close": 0.238824, "volume": 329167.0}, {"date": "2015-04-09", "close": 0.2338485, "volume": 110542.0}, {"date": "2015-04-10", "close": 0.2437995, "volume": 354403.0}, {"date": "2015-04-13", "close": 0.2437995, "volume": 62601.0}, {"date": "2015-04-14", "close": 0.238824, "volume": 76877.0}, {"date": "2015-04-15", "close": 0.2238975, "volume": 160788.0}, {"date": "2015-04-16", "close": 0.2238975, "volume": 30986.0}, {"date": "2015-04-17", "close": 0.228873, "volume": 16079.0}, {"date": "2015-04-20", "close": 0.228873, "volume": 126464.0}, {"date": "2015-04-21", "close": 0.2238975, "volume": 37383.0}, {"date": "2015-04-22", "close": 0.238824, "volume": 194152.0}, {"date": "2015-04-23", "close": 0.2338485, "volume": 122642.0}, {"date": "2015-04-24", "close": 0.2537505, "volume": 1104287.0}, {"date": "2015-04-27", "close": 0.248775, "volume": 636697.0}, {"date": "2015-05-13", "close": 0.208971, "volume": 2436425.0}, {"date": "2015-05-14", "close": 0.2039955, "volume": 911172.0}, {"date": "2015-05-15", "close": 0.2039955, "volume": 1149580.0}, {"date": "2015-05-18", "close": 0.19902, "volume": 623781.0}, {"date": "2015-05-19", "close": 0.189069, "volume": 1297191.0}, {"date": "2015-05-20", "close": 0.189069, "volume": 2195384.0}, {"date": "2015-05-21", "close": 0.1940445, "volume": 223292.0}, {"date": "2015-05-22", "close": 0.19902, "volume": 296453.0}, {"date": "2015-05-25", "close": 0.19902, "volume": 55271.0}, {"date": "2015-05-26", "close": 0.19902, "volume": 55271.0}, {"date": "2015-05-27", "close": 0.19902, "volume": 127730.0}, {"date": "2015-05-28", "close": 0.19902, "volume": 288314.0}, {"date": "2015-05-29", "close": 0.208971, "volume": 261280.0}, {"date": "2015-06-01", "close": 0.2338485, "volume": 1442659.0}, {"date": "2015-06-02", "close": 0.228873, "volume": 660143.0}, {"date": "2015-06-03", "close": 0.208971, "volume": 761078.0}, {"date": "2015-06-04", "close": 0.228873, "volume": 89438.0}, {"date": "2015-06-05", "close": 0.218922, "volume": 85850.0}, {"date": "2015-06-09", "close": 0.218922, "volume": 90305.0}, {"date": "2015-06-10", "close": 0.208971, "volume": 249408.0}, {"date": "2015-06-11", "close": 0.208971, "volume": 344882.0}, {"date": "2015-06-12", "close": 0.218922, "volume": 288413.0}, {"date": "2015-06-15", "close": 0.218922, "volume": 364537.0}, {"date": "2015-06-16", "close": 0.218922, "volume": 112254.0}, {"date": "2015-06-17", "close": 0.2039955, "volume": 566554.0}, {"date": "2015-06-18", "close": 0.2039955, "volume": 778727.0}, {"date": "2015-06-19", "close": 0.2039955, "volume": 901367.0}, {"date": "2015-06-22", "close": 0.208971, "volume": 782132.0}, {"date": "2015-06-23", "close": 0.208971, "volume": 898937.0}, {"date": "2015-06-24", "close": 0.208971, "volume": 427101.0}, {"date": "2015-06-25", "close": 0.208971, "volume": 713348.0}, {"date": "2015-06-26", "close": 0.208971, "volume": 682459.0}, {"date": "2015-06-29", "close": 0.2039955, "volume": 144206.0}, {"date": "2015-06-30", "close": 0.19902, "volume": 537017.0}, {"date": "2015-07-01", "close": 0.2039955, "volume": 90443.0}, {"date": "2015-07-02", "close": 0.2039955, "volume": 179302.0}, {"date": "2015-07-03", "close": 0.2039955, "volume": 135665.0}, {"date": "2015-07-06", "close": 0.19902, "volume": 251231.0}, {"date": "2015-07-07", "close": 0.2039955, "volume": 108130.0}, {"date": "2015-07-08", "close": 0.19902, "volume": 154313.0}, {"date": "2015-07-09", "close": 0.1940445, "volume": 141996.0}, {"date": "2015-07-10", "close": 0.19902, "volume": 299913.0}, {"date": "2015-07-13", "close": 0.19902, "volume": 249655.0}, {"date": "2015-07-14", "close": 0.2039955, "volume": 259772.0}, {"date": "2015-07-15", "close": 0.19902, "volume": 52256.0}, {"date": "2015-07-16", "close": 0.19902, "volume": 331424.0}, {"date": "2015-07-17", "close": 0.1940445, "volume": 509550.0}, {"date": "2015-07-20", "close": 0.19902, "volume": 56055.0}, {"date": "2015-07-21", "close": 0.1940445, "volume": 188795.0}, {"date": "2015-07-22", "close": 0.19902, "volume": 306502.0}, {"date": "2015-07-23", "close": 0.19902, "volume": 10049.0}, {"date": "2015-07-24", "close": 0.1940445, "volume": 177120.0}, {"date": "2015-07-27", "close": 0.1940445, "volume": 57993.0}, {"date": "2015-07-28", "close": 0.1940445, "volume": 140689.0}, {"date": "2015-07-29", "close": 0.1940445, "volume": 60295.0}, {"date": "2015-07-30", "close": 0.189069, "volume": 361231.0}, {"date": "2015-07-31", "close": 0.169167, "volume": 1238401.0}, {"date": "2015-08-03", "close": 0.1741425, "volume": 412046.0}, {"date": "2015-08-04", "close": 0.1741425, "volume": 169330.0}, {"date": "2015-08-05", "close": 0.179118, "volume": 11557.0}, {"date": "2015-08-06", "close": 0.189069, "volume": 195308.0}, {"date": "2015-08-07", "close": 0.179118, "volume": 187813.0}, {"date": "2015-08-10", "close": 0.1741425, "volume": 133202.0}, {"date": "2015-08-11", "close": 0.1542405, "volume": 2326222.0}, {"date": "2015-08-12", "close": 0.149265, "volume": 836799.0}, {"date": "2015-08-13", "close": 0.149265, "volume": 284533.0}, {"date": "2015-08-14", "close": 0.149265, "volume": 111184.0}, {"date": "2015-08-17", "close": 0.139314, "volume": 300608.0}, {"date": "2015-08-18", "close": 0.149265, "volume": 72355.0}, {"date": "2015-08-19", "close": 0.149265, "volume": 308445.0}, {"date": "2015-08-20", "close": 0.149265, "volume": 426083.0}, {"date": "2015-08-24", "close": 0.149265, "volume": 499447.0}, {"date": "2015-08-25", "close": 0.149265, "volume": 186177.0}, {"date": "2015-08-26", "close": 0.149265, "volume": 40197.0}, {"date": "2015-08-27", "close": 0.1343385, "volume": 549744.0}, {"date": "2015-08-28", "close": 0.1343385, "volume": 292859.0}, {"date": "2015-08-31", "close": 0.1343385, "volume": 260796.0}, {"date": "2015-09-01", "close": 0.1343385, "volume": 52659.0}, {"date": "2015-09-02", "close": 0.1442895, "volume": 602932.0}, {"date": "2015-09-03", "close": 0.139314, "volume": 119885.0}, {"date": "2015-09-04", "close": 0.149265, "volume": 133655.0}, {"date": "2015-09-07", "close": 0.149265, "volume": 98698.0}, {"date": "2015-09-08", "close": 0.149265, "volume": 46942.0}, {"date": "2015-09-09", "close": 0.149265, "volume": 128920.0}, {"date": "2015-09-11", "close": 0.1542405, "volume": 6532.0}, {"date": "2015-09-14", "close": 0.159216, "volume": 150739.0}, {"date": "2015-09-15", "close": 0.159216, "volume": 136334.0}, {"date": "2015-09-16", "close": 0.1741425, "volume": 506480.0}, {"date": "2015-09-17", "close": 0.1641915, "volume": 139459.0}, {"date": "2015-09-18", "close": 0.1641915, "volume": 17084.0}, {"date": "2015-09-21", "close": 0.1641915, "volume": 28208.0}, {"date": "2015-09-23", "close": 0.1641915, "volume": 15074.0}, {"date": "2015-09-24", "close": 0.159216, "volume": 95936.0}, {"date": "2015-09-25", "close": 0.1641915, "volume": 28509.0}, {"date": "2015-09-28", "close": 0.1641915, "volume": 12059.0}, {"date": "2015-09-29", "close": 0.159216, "volume": 113154.0}, {"date": "2015-09-30", "close": 0.169167, "volume": 10049.0}, {"date": "2015-10-01", "close": 0.159216, "volume": 178148.0}, {"date": "2015-10-02", "close": 0.1641915, "volume": 41202.0}, {"date": "2015-10-06", "close": 0.169167, "volume": 113054.0}, {"date": "2015-10-07", "close": 0.1741425, "volume": 697776.0}, {"date": "2015-10-08", "close": 0.1741425, "volume": 72355.0}, {"date": "2015-10-09", "close": 0.1840935, "volume": 476261.0}, {"date": "2015-10-12", "close": 0.1840935, "volume": 46036.0}, {"date": "2015-10-13", "close": 0.19902, "volume": 2008226.0}, {"date": "2015-10-14", "close": 0.1940445, "volume": 2066154.0}, {"date": "2015-10-15", "close": 0.1840935, "volume": 111547.0}, {"date": "2015-10-16", "close": 0.189069, "volume": 342479.0}, {"date": "2015-10-19", "close": 0.1940445, "volume": 3238.0}, {"date": "2015-10-20", "close": 0.189069, "volume": 126620.0}, {"date": "2015-10-21", "close": 0.1940445, "volume": 108833.0}, {"date": "2015-10-22", "close": 0.189069, "volume": 111848.0}, {"date": "2015-10-26", "close": 0.1840935, "volume": 91933.0}, {"date": "2015-10-27", "close": 0.1840935, "volume": 278480.0}, {"date": "2015-10-28", "close": 0.179118, "volume": 206009.0}, {"date": "2015-10-29", "close": 0.179118, "volume": 14132.0}, {"date": "2015-10-30", "close": 0.1840935, "volume": 436586.0}, {"date": "2015-11-02", "close": 0.179118, "volume": 194453.0}, {"date": "2015-11-03", "close": 0.1741425, "volume": 50038.0}, {"date": "2015-11-04", "close": 0.179118, "volume": 27666.0}, {"date": "2015-11-05", "close": 0.1840935, "volume": 60295.0}, {"date": "2015-11-06", "close": 0.1840935, "volume": 144628.0}, {"date": "2015-11-09", "close": 0.1741425, "volume": 184894.0}, {"date": "2015-11-10", "close": 0.169167, "volume": 75369.0}, {"date": "2015-11-11", "close": 0.1741425, "volume": 282340.0}, {"date": "2015-11-12", "close": 0.179118, "volume": 481632.0}, {"date": "2015-11-13", "close": 0.179118, "volume": 411184.0}, {"date": "2015-11-16", "close": 0.1741425, "volume": 16668.0}, {"date": "2015-11-17", "close": 0.169167, "volume": 50246.0}, {"date": "2015-11-18", "close": 0.169167, "volume": 37593.0}, {"date": "2015-11-19", "close": 0.169167, "volume": 407928.0}, {"date": "2015-11-20", "close": 0.1641915, "volume": 161025.0}, {"date": "2015-11-23", "close": 0.169167, "volume": 195080.0}, {"date": "2015-11-24", "close": 0.159216, "volume": 660863.0}, {"date": "2015-11-25", "close": 0.1542405, "volume": 431915.0}, {"date": "2015-11-26", "close": 0.1542405, "volume": 149734.0}, {"date": "2015-11-27", "close": 0.149265, "volume": 185017.0}, {"date": "2015-11-30", "close": 0.1442895, "volume": 300807.0}, {"date": "2015-12-01", "close": 0.1442895, "volume": 826848.0}, {"date": "2015-12-02", "close": 0.1442895, "volume": 1517276.0}, {"date": "2015-12-03", "close": 0.1442895, "volume": 27233.0}, {"date": "2015-12-04", "close": 0.139314, "volume": 530793.0}, {"date": "2015-12-07", "close": 0.1243875, "volume": 643775.0}, {"date": "2015-12-08", "close": 0.129363, "volume": 272296.0}, {"date": "2015-12-09", "close": 0.129363, "volume": 557537.0}, {"date": "2015-12-10", "close": 0.1343385, "volume": 357006.0}, {"date": "2015-12-11", "close": 0.1343385, "volume": 144375.0}, {"date": "2015-12-14", "close": 0.1243875, "volume": 517855.0}, {"date": "2015-12-15", "close": 0.1243875, "volume": 95468.0}, {"date": "2015-12-16", "close": 0.129363, "volume": 99487.0}, {"date": "2015-12-17", "close": 0.129363, "volume": 367083.0}, {"date": "2015-12-18", "close": 0.1313532, "volume": 508846.0}, {"date": "2015-12-21", "close": 0.149265, "volume": 1722624.0}, {"date": "2015-12-22", "close": 0.1442895, "volume": 906052.0}, {"date": "2015-12-29", "close": 0.328383, "volume": 69329594.0}, {"date": "2015-12-30", "close": 0.447795, "volume": 95925702.0}, {"date": "2015-12-31", "close": 0.3532605, "volume": 27211861.0}, {"date": "2016-01-04", "close": 0.39804, "volume": 17660827.0}, {"date": "2016-01-05", "close": 0.378138, "volume": 4994962.0}, {"date": "2016-01-06", "close": 0.3632115, "volume": 5459352.0}, {"date": "2016-01-07", "close": 0.308481, "volume": 9147409.0}, {"date": "2016-01-08", "close": 0.3333585, "volume": 12276467.0}, {"date": "2016-01-11", "close": 0.318432, "volume": 3558703.0}, {"date": "2016-01-12", "close": 0.308481, "volume": 2901194.0}, {"date": "2016-01-13", "close": 0.308481, "volume": 1990710.0}, {"date": "2016-01-14", "close": 0.3035055, "volume": 3030731.0}, {"date": "2016-01-15", "close": 0.29853, "volume": 3076321.0}, {"date": "2016-01-18", "close": 0.278628, "volume": 2855121.0}, {"date": "2016-01-19", "close": 0.2836035, "volume": 3470983.0}, {"date": "2016-01-20", "close": 0.268677, "volume": 2011678.0}, {"date": "2016-01-21", "close": 0.2736525, "volume": 1579855.0}, {"date": "2016-01-22", "close": 0.2736525, "volume": 1064282.0}, {"date": "2016-01-25", "close": 0.318432, "volume": 3033547.0}, {"date": "2016-01-27", "close": 0.338334, "volume": 8727492.0}, {"date": "2016-01-28", "close": 0.328383, "volume": 2037428.0}, {"date": "2016-01-29", "close": 0.318432, "volume": 1763798.0}, {"date": "2016-02-01", "close": 0.3035055, "volume": 2116703.0}, {"date": "2016-02-02", "close": 0.308481, "volume": 207150.0}, {"date": "2016-02-04", "close": 0.29853, "volume": 2349917.0}, {"date": "2016-02-05", "close": 0.29853, "volume": 1815501.0}, {"date": "2016-02-08", "close": 0.2935545, "volume": 2552825.0}, {"date": "2016-02-09", "close": 0.288579, "volume": 924731.0}, {"date": "2016-02-10", "close": 0.2836035, "volume": 901653.0}, {"date": "2016-02-11", "close": 0.2836035, "volume": 763329.0}, {"date": "2016-02-12", "close": 0.2637015, "volume": 1856801.0}, {"date": "2016-02-15", "close": 0.2637015, "volume": 881432.0}, {"date": "2016-02-16", "close": 0.258726, "volume": 3516930.0}, {"date": "2016-02-17", "close": 0.268677, "volume": 2039599.0}, {"date": "2016-02-18", "close": 0.268677, "volume": 846956.0}, {"date": "2016-02-19", "close": 0.2637015, "volume": 1768873.0}, {"date": "2016-02-22", "close": 0.258726, "volume": 1130831.0}, {"date": "2016-02-23", "close": 0.258726, "volume": 733620.0}, {"date": "2016-02-24", "close": 0.2537505, "volume": 648806.0}, {"date": "2016-02-25", "close": 0.2537505, "volume": 510724.0}, {"date": "2016-02-26", "close": 0.248775, "volume": 424112.0}, {"date": "2016-02-29", "close": 0.2537505, "volume": 1292140.0}, {"date": "2016-03-01", "close": 0.2437995, "volume": 943444.0}, {"date": "2016-03-02", "close": 0.2437995, "volume": 1151756.0}, {"date": "2016-03-03", "close": 0.2437995, "volume": 588205.0}, {"date": "2016-03-04", "close": 0.2537505, "volume": 1737367.0}, {"date": "2016-03-07", "close": 0.2537505, "volume": 801993.0}, {"date": "2016-03-08", "close": 0.248775, "volume": 388996.0}, {"date": "2016-03-09", "close": 0.228873, "volume": 3171788.0}, {"date": "2016-03-10", "close": 0.2238975, "volume": 1885284.0}, {"date": "2016-03-11", "close": 0.208971, "volume": 3789521.0}, {"date": "2016-03-14", "close": 0.2238975, "volume": 4118058.0}, {"date": "2016-03-15", "close": 0.2139465, "volume": 1438070.0}, {"date": "2016-03-16", "close": 0.278628, "volume": 10540734.0}, {"date": "2016-03-17", "close": 0.2637015, "volume": 5498649.0}, {"date": "2016-03-18", "close": 0.2637015, "volume": 3532983.0}, {"date": "2016-03-21", "close": 0.268677, "volume": 1019004.0}, {"date": "2016-03-22", "close": 0.278628, "volume": 3699185.0}, {"date": "2016-03-23", "close": 0.2736525, "volume": 1043111.0}, {"date": "2016-03-24", "close": 0.2637015, "volume": 930370.0}, {"date": "2016-03-29", "close": 0.2637015, "volume": 742813.0}, {"date": "2016-03-30", "close": 0.258726, "volume": 630766.0}, {"date": "2016-03-31", "close": 0.2637015, "volume": 330421.0}, {"date": "2016-04-01", "close": 0.268677, "volume": 2487030.0}, {"date": "2016-04-04", "close": 0.268677, "volume": 624621.0}, {"date": "2016-04-05", "close": 0.268677, "volume": 261976.0}, {"date": "2016-04-06", "close": 0.268677, "volume": 301883.0}, {"date": "2016-04-07", "close": 0.2836035, "volume": 1077347.0}, {"date": "2016-04-08", "close": 0.288579, "volume": 5565518.0}, {"date": "2016-04-11", "close": 0.2836035, "volume": 1831316.0}, {"date": "2016-04-12", "close": 0.2637015, "volume": 2249779.0}, {"date": "2016-04-13", "close": 0.2935545, "volume": 1818763.0}, {"date": "2016-04-14", "close": 0.2935545, "volume": 2130631.0}, {"date": "2016-04-15", "close": 0.2836035, "volume": 1930616.0}, {"date": "2016-04-18", "close": 0.268677, "volume": 1225478.0}, {"date": "2016-04-19", "close": 0.2637015, "volume": 919607.0}, {"date": "2016-04-20", "close": 0.258726, "volume": 1695814.0}, {"date": "2016-04-21", "close": 0.2836035, "volume": 1929116.0}, {"date": "2016-04-22", "close": 0.268677, "volume": 1623508.0}, {"date": "2016-04-26", "close": 0.2537505, "volume": 2111345.0}, {"date": "2016-04-27", "close": 0.238824, "volume": 2717365.0}, {"date": "2016-04-28", "close": 0.2338485, "volume": 1887849.0}, {"date": "2016-04-29", "close": 0.2238975, "volume": 2438228.0}, {"date": "2016-05-02", "close": 0.228873, "volume": 1485549.0}, {"date": "2016-05-03", "close": 0.218922, "volume": 1088681.0}, {"date": "2016-05-04", "close": 0.2238975, "volume": 974925.0}, {"date": "2016-05-05", "close": 0.218922, "volume": 786802.0}, {"date": "2016-05-06", "close": 0.218922, "volume": 445546.0}, {"date": "2016-05-09", "close": 0.2238975, "volume": 895131.0}, {"date": "2016-05-10", "close": 0.228873, "volume": 891591.0}, {"date": "2016-05-11", "close": 0.218922, "volume": 1180963.0}, {"date": "2016-05-12", "close": 0.218922, "volume": 492567.0}, {"date": "2016-05-13", "close": 0.218922, "volume": 395151.0}, {"date": "2016-05-16", "close": 0.218922, "volume": 843148.0}, {"date": "2016-05-17", "close": 0.2139465, "volume": 812826.0}, {"date": "2016-05-18", "close": 0.208971, "volume": 1249721.0}, {"date": "2016-05-19", "close": 0.1940445, "volume": 2091971.0}, {"date": "2016-05-20", "close": 0.1940445, "volume": 1552395.0}, {"date": "2016-05-23", "close": 0.1940445, "volume": 1030922.0}, {"date": "2016-05-24", "close": 0.189069, "volume": 649700.0}, {"date": "2016-05-25", "close": 0.179118, "volume": 1821743.0}, {"date": "2016-05-26", "close": 0.169167, "volume": 1891060.0}, {"date": "2016-05-27", "close": 0.2039955, "volume": 4738640.0}, {"date": "2016-05-30", "close": 0.189069, "volume": 1193212.0}, {"date": "2016-05-31", "close": 0.1840935, "volume": 417762.0}, {"date": "2016-06-01", "close": 0.1840935, "volume": 443133.0}, {"date": "2016-06-02", "close": 0.1840935, "volume": 210584.0}, {"date": "2016-06-03", "close": 0.1840935, "volume": 577196.0}, {"date": "2016-06-06", "close": 0.189069, "volume": 744079.0}, {"date": "2016-06-07", "close": 0.19902, "volume": 525416.0}, {"date": "2016-06-08", "close": 0.19902, "volume": 1142113.0}, {"date": "2016-06-09", "close": 0.208971, "volume": 934322.0}, {"date": "2016-06-10", "close": 0.208971, "volume": 686510.0}, {"date": "2016-06-14", "close": 0.208971, "volume": 629570.0}, {"date": "2016-06-15", "close": 0.208971, "volume": 390602.0}, {"date": "2016-06-16", "close": 0.19902, "volume": 684102.0}, {"date": "2016-06-17", "close": 0.19902, "volume": 367299.0}, {"date": "2016-06-20", "close": 0.19902, "volume": 178553.0}, {"date": "2016-06-21", "close": 0.19902, "volume": 385705.0}, {"date": "2016-06-22", "close": 0.1940445, "volume": 243515.0}, {"date": "2016-06-23", "close": 0.189069, "volume": 566064.0}, {"date": "2016-06-24", "close": 0.179118, "volume": 560442.0}, {"date": "2016-06-27", "close": 0.1840935, "volume": 360055.0}, {"date": "2016-06-28", "close": 0.179118, "volume": 417699.0}, {"date": "2016-06-29", "close": 0.179118, "volume": 971809.0}, {"date": "2016-06-30", "close": 0.1741425, "volume": 1083561.0}, {"date": "2016-07-01", "close": 0.179118, "volume": 505236.0}, {"date": "2016-07-04", "close": 0.1840935, "volume": 547286.0}, {"date": "2016-07-05", "close": 0.179118, "volume": 328339.0}, {"date": "2016-07-06", "close": 0.179118, "volume": 306503.0}, {"date": "2016-07-07", "close": 0.179118, "volume": 321363.0}, {"date": "2016-07-08", "close": 0.179118, "volume": 1022909.0}, {"date": "2016-07-11", "close": 0.1840935, "volume": 296041.0}, {"date": "2016-07-12", "close": 0.179118, "volume": 613983.0}, {"date": "2016-07-13", "close": 0.1840935, "volume": 384176.0}, {"date": "2016-07-14", "close": 0.1940445, "volume": 894444.0}, {"date": "2016-07-15", "close": 0.189069, "volume": 1301097.0}, {"date": "2016-07-18", "close": 0.189069, "volume": 181941.0}, {"date": "2016-07-19", "close": 0.189069, "volume": 295655.0}, {"date": "2016-07-20", "close": 0.1840935, "volume": 257141.0}, {"date": "2016-07-21", "close": 0.1840935, "volume": 187921.0}, {"date": "2016-07-22", "close": 0.189069, "volume": 401162.0}, {"date": "2016-07-25", "close": 0.228873, "volume": 7996252.0}, {"date": "2016-07-26", "close": 0.2139465, "volume": 2371035.0}, {"date": "2016-07-27", "close": 0.2139465, "volume": 1256743.0}, {"date": "2016-07-28", "close": 0.218922, "volume": 108888.0}, {"date": "2016-07-29", "close": 0.218922, "volume": 1036647.0}, {"date": "2016-08-01", "close": 0.2139465, "volume": 893565.0}, {"date": "2016-08-02", "close": 0.19902, "volume": 414921.0}, {"date": "2016-08-03", "close": 0.19902, "volume": 268441.0}, {"date": "2016-08-04", "close": 0.19902, "volume": 209162.0}, {"date": "2016-08-05", "close": 0.208971, "volume": 127580.0}, {"date": "2016-08-08", "close": 0.19902, "volume": 168725.0}, {"date": "2016-08-09", "close": 0.1940445, "volume": 856569.0}, {"date": "2016-08-10", "close": 0.189069, "volume": 1325293.0}, {"date": "2016-08-11", "close": 0.189069, "volume": 352016.0}, {"date": "2016-08-12", "close": 0.189069, "volume": 911187.0}, {"date": "2016-08-15", "close": 0.189069, "volume": 211766.0}, {"date": "2016-08-16", "close": 0.1940445, "volume": 505101.0}, {"date": "2016-08-17", "close": 0.189069, "volume": 624526.0}, {"date": "2016-08-18", "close": 0.189069, "volume": 249999.0}, {"date": "2016-08-19", "close": 0.189069, "volume": 326237.0}, {"date": "2016-08-22", "close": 0.1940445, "volume": 791570.0}, {"date": "2016-08-23", "close": 0.189069, "volume": 139958.0}, {"date": "2016-08-24", "close": 0.189069, "volume": 202831.0}, {"date": "2016-08-25", "close": 0.189069, "volume": 682947.0}, {"date": "2016-08-26", "close": 0.189069, "volume": 236913.0}, {"date": "2016-08-29", "close": 0.1840935, "volume": 357530.0}, {"date": "2016-08-30", "close": 0.1840935, "volume": 186471.0}, {"date": "2016-08-31", "close": 0.1840935, "volume": 48638.0}, {"date": "2016-09-01", "close": 0.189069, "volume": 333455.0}, {"date": "2016-09-02", "close": 0.1741425, "volume": 4086234.0}, {"date": "2016-09-05", "close": 0.179118, "volume": 1049837.0}, {"date": "2016-09-06", "close": 0.1741425, "volume": 213829.0}, {"date": "2016-09-07", "close": 0.1741425, "volume": 320039.0}, {"date": "2016-09-08", "close": 0.1741425, "volume": 409579.0}, {"date": "2016-09-09", "close": 0.169167, "volume": 466166.0}, {"date": "2016-09-12", "close": 0.169167, "volume": 617654.0}, {"date": "2016-09-13", "close": 0.1741425, "volume": 265838.0}, {"date": "2016-09-14", "close": 0.1940445, "volume": 5702059.0}, {"date": "2016-09-15", "close": 0.1940445, "volume": 1539888.0}, {"date": "2016-09-16", "close": 0.179118, "volume": 906665.0}, {"date": "2016-09-19", "close": 0.179118, "volume": 100492.0}, {"date": "2016-09-20", "close": 0.1741425, "volume": 823737.0}, {"date": "2016-09-21", "close": 0.179118, "volume": 384818.0}, {"date": "2016-09-22", "close": 0.189069, "volume": 419457.0}, {"date": "2016-09-23", "close": 0.179118, "volume": 260204.0}, {"date": "2016-09-26", "close": 0.179118, "volume": 297825.0}, {"date": "2016-09-27", "close": 0.1741425, "volume": 618522.0}, {"date": "2016-09-28", "close": 0.1741425, "volume": 165186.0}, {"date": "2016-09-29", "close": 0.1741425, "volume": 393031.0}, {"date": "2016-09-30", "close": 0.1840935, "volume": 255283.0}, {"date": "2016-10-03", "close": 0.179118, "volume": 356400.0}, {"date": "2016-10-04", "close": 0.179118, "volume": 65111.0}, {"date": "2016-10-05", "close": 0.179118, "volume": 32757.0}, {"date": "2016-10-06", "close": 0.179118, "volume": 96260.0}, {"date": "2016-10-07", "close": 0.1741425, "volume": 317991.0}, {"date": "2016-10-10", "close": 0.1741425, "volume": 194990.0}, {"date": "2016-10-11", "close": 0.1741425, "volume": 627664.0}, {"date": "2016-10-12", "close": 0.1741425, "volume": 349970.0}, {"date": "2016-10-13", "close": 0.1741425, "volume": 30023.0}, {"date": "2016-10-14", "close": 0.1741425, "volume": 84927.0}, {"date": "2016-10-17", "close": 0.169167, "volume": 177295.0}, {"date": "2016-10-18", "close": 0.1711572, "volume": 203219.0}, {"date": "2016-10-19", "close": 0.179118, "volume": 101911.0}, {"date": "2016-10-20", "close": 0.1741425, "volume": 163537.0}, {"date": "2016-10-21", "close": 0.179118, "volume": 133655.0}, {"date": "2016-10-24", "close": 0.1741425, "volume": 184207.0}, {"date": "2016-10-25", "close": 0.1741425, "volume": 217732.0}, {"date": "2016-10-26", "close": 0.169167, "volume": 501350.0}, {"date": "2016-10-27", "close": 0.169167, "volume": 397329.0}, {"date": "2016-10-28", "close": 0.179118, "volume": 191602.0}, {"date": "2016-10-31", "close": 0.179118, "volume": 178575.0}, {"date": "2016-11-01", "close": 0.1741425, "volume": 67504.0}, {"date": "2016-11-02", "close": 0.169167, "volume": 370846.0}, {"date": "2016-11-03", "close": 0.179118, "volume": 1139338.0}, {"date": "2016-11-04", "close": 0.179118, "volume": 55002.0}, {"date": "2016-11-07", "close": 0.179118, "volume": 265609.0}, {"date": "2016-11-08", "close": 0.1741425, "volume": 727217.0}, {"date": "2016-11-09", "close": 0.169167, "volume": 729616.0}, {"date": "2016-11-10", "close": 0.169167, "volume": 974439.0}, {"date": "2016-11-11", "close": 0.169167, "volume": 56886.0}, {"date": "2016-11-14", "close": 0.1741425, "volume": 176757.0}, {"date": "2016-11-15", "close": 0.169167, "volume": 205967.0}, {"date": "2016-11-16", "close": 0.169167, "volume": 207172.0}, {"date": "2016-11-17", "close": 0.1741425, "volume": 79055.0}, {"date": "2016-11-18", "close": 0.1741425, "volume": 270783.0}, {"date": "2016-11-21", "close": 0.1741425, "volume": 108888.0}, {"date": "2016-11-22", "close": 0.1741425, "volume": 276562.0}, {"date": "2016-11-23", "close": 0.169167, "volume": 369953.0}, {"date": "2016-11-24", "close": 0.169167, "volume": 501629.0}, {"date": "2016-11-25", "close": 0.179118, "volume": 982276.0}, {"date": "2016-11-28", "close": 0.189069, "volume": 592291.0}, {"date": "2016-11-29", "close": 0.179118, "volume": 345473.0}, {"date": "2016-11-30", "close": 0.189069, "volume": 1215465.0}, {"date": "2016-12-01", "close": 0.1840935, "volume": 376502.0}, {"date": "2016-12-02", "close": 0.179118, "volume": 689803.0}, {"date": "2016-12-05", "close": 0.179118, "volume": 116589.0}, {"date": "2016-12-06", "close": 0.179118, "volume": 502774.0}, {"date": "2016-12-07", "close": 0.1741425, "volume": 487847.0}, {"date": "2016-12-08", "close": 0.1741425, "volume": 47476.0}, {"date": "2016-12-09", "close": 0.1840935, "volume": 412837.0}, {"date": "2016-12-12", "close": 0.179118, "volume": 210108.0}, {"date": "2016-12-13", "close": 0.1840935, "volume": 53906.0}, {"date": "2016-12-14", "close": 0.1840935, "volume": 66048.0}, {"date": "2016-12-15", "close": 0.1741425, "volume": 15488.0}, {"date": "2016-12-16", "close": 0.1741425, "volume": 45036.0}, {"date": "2016-12-19", "close": 0.179118, "volume": 158467.0}, {"date": "2016-12-20", "close": 0.1741425, "volume": 118639.0}, {"date": "2016-12-21", "close": 0.179118, "volume": 261013.0}, {"date": "2016-12-22", "close": 0.1741425, "volume": 359708.0}, {"date": "2016-12-23", "close": 0.1741425, "volume": 22378.0}, {"date": "2016-12-28", "close": 0.1741425, "volume": 81399.0}, {"date": "2016-12-29", "close": 0.1741425, "volume": 72355.0}, {"date": "2016-12-30", "close": 0.1741425, "volume": 166661.0}, {"date": "2017-01-03", "close": 0.1741425, "volume": 416367.0}, {"date": "2017-01-04", "close": 0.1741425, "volume": 229138.0}, {"date": "2017-01-05", "close": 0.179118, "volume": 379129.0}, {"date": "2017-01-06", "close": 0.1741425, "volume": 200442.0}, {"date": "2017-01-09", "close": 0.169167, "volume": 86047.0}, {"date": "2017-01-10", "close": 0.169167, "volume": 662833.0}, {"date": "2017-01-11", "close": 0.169167, "volume": 371026.0}, {"date": "2017-01-12", "close": 0.169167, "volume": 302158.0}, {"date": "2017-01-13", "close": 0.1741425, "volume": 100836.0}, {"date": "2017-01-16", "close": 0.1741425, "volume": 25123.0}, {"date": "2017-01-17", "close": 0.1641915, "volume": 72828.0}, {"date": "2017-01-18", "close": 0.1641915, "volume": 43255.0}, {"date": "2017-01-19", "close": 0.169167, "volume": 107389.0}, {"date": "2017-01-20", "close": 0.169167, "volume": 212039.0}, {"date": "2017-01-23", "close": 0.169167, "volume": 294338.0}, {"date": "2017-01-24", "close": 0.169167, "volume": 339091.0}, {"date": "2017-01-25", "close": 0.1641915, "volume": 218177.0}, {"date": "2017-01-27", "close": 0.1641915, "volume": 234288.0}, {"date": "2017-01-30", "close": 0.1641915, "volume": 41049.0}, {"date": "2017-01-31", "close": 0.1641915, "volume": 513549.0}, {"date": "2017-02-01", "close": 0.1641915, "volume": 251507.0}, {"date": "2017-02-02", "close": 0.159216, "volume": 137675.0}, {"date": "2017-02-03", "close": 0.159216, "volume": 63134.0}, {"date": "2017-02-06", "close": 0.159216, "volume": 387077.0}, {"date": "2017-02-07", "close": 0.159216, "volume": 84874.0}, {"date": "2017-02-08", "close": 0.1542405, "volume": 691010.0}, {"date": "2017-02-09", "close": 0.1542405, "volume": 215974.0}, {"date": "2017-02-10", "close": 0.1542405, "volume": 611893.0}, {"date": "2017-02-13", "close": 0.149265, "volume": 70680.0}, {"date": "2017-02-14", "close": 0.1542405, "volume": 577289.0}, {"date": "2017-02-15", "close": 0.159216, "volume": 177784.0}, {"date": "2017-02-16", "close": 0.159216, "volume": 202332.0}, {"date": "2017-02-17", "close": 0.1641915, "volume": 905057.0}, {"date": "2017-02-20", "close": 0.1542405, "volume": 234489.0}, {"date": "2017-02-21", "close": 0.1542405, "volume": 78384.0}, {"date": "2017-02-22", "close": 0.1542405, "volume": 366249.0}, {"date": "2017-02-23", "close": 0.1542405, "volume": 85319.0}, {"date": "2017-02-24", "close": 0.149265, "volume": 271249.0}, {"date": "2017-02-27", "close": 0.1641915, "volume": 1350163.0}, {"date": "2017-02-28", "close": 0.1641915, "volume": 345152.0}, {"date": "2017-03-01", "close": 0.159216, "volume": 387226.0}, {"date": "2017-03-02", "close": 0.1641915, "volume": 690540.0}, {"date": "2017-03-03", "close": 0.1542405, "volume": 83235.0}, {"date": "2017-03-06", "close": 0.149265, "volume": 1742827.0}, {"date": "2017-03-07", "close": 0.149265, "volume": 579310.0}, {"date": "2017-03-08", "close": 0.149265, "volume": 595433.0}, {"date": "2017-03-09", "close": 0.149265, "volume": 26128.0}, {"date": "2017-03-10", "close": 0.1542405, "volume": 746347.0}, {"date": "2017-03-13", "close": 0.149265, "volume": 177092.0}, {"date": "2017-03-14", "close": 0.1442895, "volume": 916324.0}, {"date": "2017-03-15", "close": 0.139314, "volume": 728010.0}, {"date": "2017-03-16", "close": 0.1442895, "volume": 830293.0}, {"date": "2017-03-17", "close": 0.139314, "volume": 1973486.0}, {"date": "2017-03-20", "close": 0.139314, "volume": 169668.0}, {"date": "2017-03-21", "close": 0.1442895, "volume": 334510.0}, {"date": "2017-03-22", "close": 0.139314, "volume": 245201.0}, {"date": "2017-03-23", "close": 0.1442895, "volume": 387538.0}, {"date": "2017-03-24", "close": 0.1442895, "volume": 129557.0}, {"date": "2017-03-27", "close": 0.1442895, "volume": 140291.0}, {"date": "2017-03-28", "close": 0.1442895, "volume": 491986.0}, {"date": "2017-03-29", "close": 0.1442895, "volume": 71869.0}, {"date": "2017-03-30", "close": 0.1442895, "volume": 106228.0}, {"date": "2017-03-31", "close": 0.149265, "volume": 184991.0}, {"date": "2017-04-03", "close": 0.1442895, "volume": 238539.0}, {"date": "2017-04-04", "close": 0.1442895, "volume": 113788.0}, {"date": "2017-04-05", "close": 0.139314, "volume": 392102.0}, {"date": "2017-04-06", "close": 0.1442895, "volume": 91707.0}, {"date": "2017-04-07", "close": 0.1442895, "volume": 93154.0}, {"date": "2017-04-10", "close": 0.1442895, "volume": 158906.0}, {"date": "2017-04-11", "close": 0.1442895, "volume": 84414.0}, {"date": "2017-04-12", "close": 0.1442895, "volume": 743971.0}, {"date": "2017-04-13", "close": 0.139314, "volume": 250120.0}, {"date": "2017-04-18", "close": 0.139314, "volume": 262533.0}, {"date": "2017-04-19", "close": 0.139314, "volume": 74022.0}, {"date": "2017-04-20", "close": 0.139314, "volume": 52256.0}, {"date": "2017-04-21", "close": 0.139314, "volume": 113030.0}, {"date": "2017-04-24", "close": 0.139314, "volume": 704162.0}, {"date": "2017-04-26", "close": 0.139314, "volume": 227615.0}, {"date": "2017-04-27", "close": 0.139314, "volume": 136023.0}, {"date": "2017-04-28", "close": 0.139314, "volume": 87065.0}, {"date": "2017-05-01", "close": 0.1343385, "volume": 541658.0}, {"date": "2017-05-02", "close": 0.119412, "volume": 2328717.0}, {"date": "2017-05-03", "close": 0.09951, "volume": 2189258.0}, {"date": "2017-05-04", "close": 0.1144365, "volume": 794332.0}, {"date": "2017-05-05", "close": 0.119412, "volume": 271586.0}, {"date": "2017-05-08", "close": 0.109461, "volume": 322035.0}, {"date": "2017-05-09", "close": 0.109461, "volume": 120192.0}, {"date": "2017-05-10", "close": 0.1144365, "volume": 573618.0}, {"date": "2017-05-11", "close": 0.1144365, "volume": 177273.0}, {"date": "2017-05-12", "close": 0.119412, "volume": 190517.0}, {"date": "2017-05-15", "close": 0.1144365, "volume": 72886.0}, {"date": "2017-05-16", "close": 0.1144365, "volume": 27802.0}, {"date": "2017-05-17", "close": 0.119412, "volume": 10049.0}, {"date": "2017-05-18", "close": 0.109461, "volume": 182025.0}, {"date": "2017-05-19", "close": 0.109461, "volume": 65228.0}, {"date": "2017-05-22", "close": 0.1044855, "volume": 420432.0}, {"date": "2017-05-23", "close": 0.1044855, "volume": 673542.0}, {"date": "2017-05-24", "close": 0.1044855, "volume": 175486.0}, {"date": "2017-05-25", "close": 0.1044855, "volume": 208489.0}, {"date": "2017-05-26", "close": 0.1044855, "volume": 296527.0}, {"date": "2017-05-29", "close": 0.1044855, "volume": 185432.0}, {"date": "2017-05-30", "close": 0.1044855, "volume": 55271.0}, {"date": "2017-05-31", "close": 0.109461, "volume": 299375.0}, {"date": "2017-06-01", "close": 0.1044855, "volume": 144579.0}, {"date": "2017-06-02", "close": 0.1044855, "volume": 680339.0}, {"date": "2017-06-05", "close": 0.1044855, "volume": 214419.0}, {"date": "2017-06-06", "close": 0.109461, "volume": 479602.0}, {"date": "2017-06-07", "close": 0.09951, "volume": 744954.0}, {"date": "2017-06-08", "close": 0.0975198, "volume": 462530.0}, {"date": "2017-06-09", "close": 0.1044855, "volume": 470798.0}, {"date": "2017-06-13", "close": 0.09951, "volume": 302769.0}, {"date": "2017-06-14", "close": 0.09951, "volume": 2110.0}, {"date": "2017-06-15", "close": 0.09951, "volume": 796335.0}, {"date": "2017-06-16", "close": 0.109461, "volume": 755856.0}, {"date": "2017-06-19", "close": 0.1044855, "volume": 271688.0}, {"date": "2017-06-20", "close": 0.109461, "volume": 534854.0}, {"date": "2017-06-21", "close": 0.1044855, "volume": 100426.0}, {"date": "2017-06-22", "close": 0.1144365, "volume": 780382.0}, {"date": "2017-06-23", "close": 0.119412, "volume": 394502.0}, {"date": "2017-06-26", "close": 0.129363, "volume": 1280262.0}, {"date": "2017-06-27", "close": 0.1343385, "volume": 1556585.0}, {"date": "2017-06-28", "close": 0.129363, "volume": 196975.0}, {"date": "2017-06-29", "close": 0.119412, "volume": 512555.0}, {"date": "2017-06-30", "close": 0.1144365, "volume": 292769.0}, {"date": "2017-07-03", "close": 0.1442895, "volume": 636026.0}, {"date": "2017-07-04", "close": 0.1741425, "volume": 2205512.0}, {"date": "2017-07-05", "close": 0.169167, "volume": 1108112.0}, {"date": "2017-07-06", "close": 0.1641915, "volume": 528999.0}, {"date": "2017-07-07", "close": 0.149265, "volume": 141147.0}, {"date": "2017-07-10", "close": 0.1641915, "volume": 170868.0}, {"date": "2017-07-11", "close": 0.139314, "volume": 573780.0}, {"date": "2017-07-12", "close": 0.1343385, "volume": 236433.0}, {"date": "2017-07-13", "close": 0.1343385, "volume": 207887.0}, {"date": "2017-07-14", "close": 0.129363, "volume": 248113.0}, {"date": "2017-07-17", "close": 0.129363, "volume": 513678.0}, {"date": "2017-07-18", "close": 0.1243875, "volume": 93959.0}, {"date": "2017-07-19", "close": 0.1442895, "volume": 618318.0}, {"date": "2017-07-20", "close": 0.139314, "volume": 171563.0}, {"date": "2017-07-21", "close": 0.139314, "volume": 20098.0}, {"date": "2017-07-24", "close": 0.1343385, "volume": 152831.0}, {"date": "2017-07-25", "close": 0.139314, "volume": 20098.0}, {"date": "2017-07-26", "close": 0.1343385, "volume": 128603.0}, {"date": "2017-07-27", "close": 0.139314, "volume": 83290.0}, {"date": "2017-07-28", "close": 0.139314, "volume": 150200.0}, {"date": "2017-07-31", "close": 0.129363, "volume": 127667.0}, {"date": "2017-08-01", "close": 0.1343385, "volume": 61903.0}, {"date": "2017-08-02", "close": 0.1343385, "volume": 74766.0}, {"date": "2017-08-03", "close": 0.129363, "volume": 132979.0}, {"date": "2017-08-04", "close": 0.1243875, "volume": 832234.0}, {"date": "2017-08-07", "close": 0.1343385, "volume": 126118.0}, {"date": "2017-08-09", "close": 0.119412, "volume": 252413.0}, {"date": "2017-08-10", "close": 0.1243875, "volume": 501457.0}, {"date": "2017-08-11", "close": 0.1243875, "volume": 228324.0}, {"date": "2017-08-14", "close": 0.119412, "volume": 50493.0}, {"date": "2017-08-15", "close": 0.1144365, "volume": 117312.0}, {"date": "2017-08-16", "close": 0.119412, "volume": 267517.0}, {"date": "2017-08-17", "close": 0.129363, "volume": 96975.0}, {"date": "2017-08-18", "close": 0.119412, "volume": 82663.0}, {"date": "2017-08-21", "close": 0.119412, "volume": 35172.0}, {"date": "2017-08-22", "close": 0.1243875, "volume": 43012.0}, {"date": "2017-08-23", "close": 0.129363, "volume": 202314.0}, {"date": "2017-08-24", "close": 0.1343385, "volume": 172467.0}, {"date": "2017-08-25", "close": 0.139314, "volume": 450527.0}, {"date": "2017-08-28", "close": 0.1243875, "volume": 1019851.0}, {"date": "2017-08-29", "close": 0.119412, "volume": 338313.0}, {"date": "2017-08-30", "close": 0.1144365, "volume": 355235.0}, {"date": "2017-08-31", "close": 0.119412, "volume": 826962.0}, {"date": "2017-09-01", "close": 0.109461, "volume": 1697290.0}, {"date": "2017-09-04", "close": 0.109461, "volume": 191749.0}, {"date": "2017-09-05", "close": 0.1144365, "volume": 164825.0}, {"date": "2017-09-06", "close": 0.109461, "volume": 20147.0}, {"date": "2017-09-07", "close": 0.1243875, "volume": 1751988.0}, {"date": "2017-09-08", "close": 0.119412, "volume": 952831.0}, {"date": "2017-09-11", "close": 0.1243875, "volume": 97089.0}, {"date": "2017-09-12", "close": 0.1243875, "volume": 61976.0}, {"date": "2017-09-13", "close": 0.1243875, "volume": 297416.0}, {"date": "2017-09-14", "close": 0.1243875, "volume": 12401.0}, {"date": "2017-09-15", "close": 0.1243875, "volume": 213381.0}, {"date": "2017-09-18", "close": 0.119412, "volume": 78826.0}, {"date": "2017-09-19", "close": 0.1144365, "volume": 90449.0}, {"date": "2017-09-20", "close": 0.119412, "volume": 83319.0}, {"date": "2017-09-21", "close": 0.1144365, "volume": 75078.0}, {"date": "2017-09-22", "close": 0.1144365, "volume": 50246.0}, {"date": "2017-09-25", "close": 0.1144365, "volume": 283389.0}, {"date": "2017-09-26", "close": 0.1243875, "volume": 367099.0}, {"date": "2017-09-27", "close": 0.119412, "volume": 105898.0}, {"date": "2017-09-28", "close": 0.119412, "volume": 30148.0}, {"date": "2017-09-29", "close": 0.1243875, "volume": 50246.0}, {"date": "2017-10-02", "close": 0.119412, "volume": 25123.0}, {"date": "2017-10-03", "close": 0.119412, "volume": 173881.0}, {"date": "2017-10-04", "close": 0.119412, "volume": 106700.0}, {"date": "2017-10-05", "close": 0.1243875, "volume": 193911.0}, {"date": "2017-10-06", "close": 0.1243875, "volume": 47929.0}, {"date": "2017-10-09", "close": 0.119412, "volume": 29267.0}, {"date": "2017-10-10", "close": 0.1144365, "volume": 68073.0}, {"date": "2017-10-11", "close": 0.119412, "volume": 366790.0}, {"date": "2017-10-12", "close": 0.1144365, "volume": 92232.0}, {"date": "2017-10-13", "close": 0.119412, "volume": 92482.0}, {"date": "2017-10-16", "close": 0.1144365, "volume": 132690.0}, {"date": "2017-10-17", "close": 0.1144365, "volume": 283730.0}, {"date": "2017-10-18", "close": 0.119412, "volume": 499637.0}, {"date": "2017-10-19", "close": 0.119412, "volume": 285058.0}, {"date": "2017-10-20", "close": 0.119412, "volume": 450124.0}, {"date": "2017-10-23", "close": 0.1144365, "volume": 612902.0}, {"date": "2017-10-24", "close": 0.119412, "volume": 694378.0}, {"date": "2017-10-25", "close": 0.119412, "volume": 57569.0}, {"date": "2017-10-26", "close": 0.1144365, "volume": 117083.0}, {"date": "2017-10-27", "close": 0.1144365, "volume": 412608.0}, {"date": "2017-10-30", "close": 0.1144365, "volume": 283085.0}, {"date": "2017-10-31", "close": 0.119412, "volume": 239887.0}, {"date": "2017-11-01", "close": 0.1144365, "volume": 94732.0}, {"date": "2017-11-02", "close": 0.1144365, "volume": 112146.0}, {"date": "2017-11-03", "close": 0.119412, "volume": 438712.0}, {"date": "2017-11-06", "close": 0.1144365, "volume": 240376.0}, {"date": "2017-11-07", "close": 0.119412, "volume": 819728.0}, {"date": "2017-11-08", "close": 0.1243875, "volume": 3053438.0}, {"date": "2017-11-09", "close": 0.119412, "volume": 1077204.0}, {"date": "2017-11-10", "close": 0.119412, "volume": 139179.0}, {"date": "2017-11-13", "close": 0.119412, "volume": 299355.0}, {"date": "2017-11-14", "close": 0.1144365, "volume": 909282.0}, {"date": "2017-11-15", "close": 0.1144365, "volume": 582345.0}, {"date": "2017-11-16", "close": 0.1144365, "volume": 102570.0}, {"date": "2017-11-17", "close": 0.1144365, "volume": 121208.0}, {"date": "2017-11-20", "close": 0.119412, "volume": 324255.0}, {"date": "2017-11-21", "close": 0.1144365, "volume": 342428.0}, {"date": "2017-11-22", "close": 0.129363, "volume": 2849012.0}, {"date": "2017-11-23", "close": 0.119412, "volume": 1191427.0}, {"date": "2017-11-24", "close": 0.1243875, "volume": 623785.0}, {"date": "2017-11-27", "close": 0.1144365, "volume": 856897.0}, {"date": "2017-11-28", "close": 0.119412, "volume": 542197.0}, {"date": "2017-11-29", "close": 0.1144365, "volume": 198758.0}, {"date": "2017-11-30", "close": 0.1243875, "volume": 883873.0}, {"date": "2017-12-01", "close": 0.1144365, "volume": 836881.0}, {"date": "2017-12-04", "close": 0.1144365, "volume": 259592.0}, {"date": "2017-12-05", "close": 0.119412, "volume": 78237.0}, {"date": "2017-12-06", "close": 0.1144365, "volume": 300730.0}, {"date": "2017-12-07", "close": 0.1144365, "volume": 196609.0}, {"date": "2017-12-08", "close": 0.1144365, "volume": 79037.0}, {"date": "2017-12-11", "close": 0.1144365, "volume": 458869.0}, {"date": "2017-12-12", "close": 0.119412, "volume": 134133.0}, {"date": "2017-12-13", "close": 0.119412, "volume": 182756.0}, {"date": "2017-12-14", "close": 0.1144365, "volume": 204556.0}, {"date": "2017-12-18", "close": 0.1144365, "volume": 49329.0}, {"date": "2017-12-19", "close": 0.1144365, "volume": 63268.0}, {"date": "2017-12-20", "close": 0.1144365, "volume": 3015.0}, {"date": "2017-12-21", "close": 0.1144365, "volume": 227138.0}, {"date": "2017-12-22", "close": 0.1144365, "volume": 118395.0}, {"date": "2017-12-27", "close": 0.1144365, "volume": 105113.0}, {"date": "2017-12-28", "close": 0.1144365, "volume": 1590941.0}, {"date": "2017-12-29", "close": 0.1144365, "volume": 574351.0}, {"date": "2018-01-02", "close": 0.1144365, "volume": 724023.0}, {"date": "2018-01-03", "close": 0.1144365, "volume": 72724.0}, {"date": "2018-01-04", "close": 0.1144365, "volume": 198995.0}, {"date": "2018-01-05", "close": 0.1243875, "volume": 982012.0}, {"date": "2018-01-08", "close": 0.1144365, "volume": 130638.0}, {"date": "2018-01-09", "close": 0.1144365, "volume": 103585.0}, {"date": "2018-01-10", "close": 0.1144365, "volume": 116416.0}, {"date": "2018-01-11", "close": 0.1144365, "volume": 55447.0}, {"date": "2018-01-12", "close": 0.119412, "volume": 1024231.0}, {"date": "2018-01-15", "close": 0.119412, "volume": 1270569.0}, {"date": "2018-01-16", "close": 0.119412, "volume": 572820.0}, {"date": "2018-01-17", "close": 0.119412, "volume": 90188.0}, {"date": "2018-01-18", "close": 0.1243875, "volume": 674257.0}, {"date": "2018-01-19", "close": 0.119412, "volume": 248913.0}, {"date": "2018-01-22", "close": 0.119412, "volume": 250637.0}, {"date": "2018-01-23", "close": 0.119412, "volume": 103033.0}, {"date": "2018-01-24", "close": 0.119412, "volume": 28137.0}, {"date": "2018-01-29", "close": 0.1243875, "volume": 80706.0}, {"date": "2018-01-30", "close": 0.1243875, "volume": 193084.0}, {"date": "2018-01-31", "close": 0.1243875, "volume": 27839.0}, {"date": "2018-02-01", "close": 0.1243875, "volume": 479378.0}, {"date": "2018-02-02", "close": 0.129363, "volume": 509298.0}, {"date": "2018-02-05", "close": 0.1243875, "volume": 390750.0}, {"date": "2018-02-06", "close": 0.1243875, "volume": 1027689.0}, {"date": "2018-02-07", "close": 0.1243875, "volume": 122178.0}, {"date": "2018-02-08", "close": 0.1144365, "volume": 108417.0}, {"date": "2018-02-09", "close": 0.1144365, "volume": 71713.0}, {"date": "2018-02-12", "close": 0.109461, "volume": 1947075.0}, {"date": "2018-02-13", "close": 0.1144365, "volume": 56276.0}, {"date": "2018-02-14", "close": 0.1144365, "volume": 115566.0}, {"date": "2018-02-15", "close": 0.109461, "volume": 78505.0}, {"date": "2018-02-16", "close": 0.1144365, "volume": 700632.0}, {"date": "2018-02-19", "close": 0.1144365, "volume": 112298.0}, {"date": "2018-02-20", "close": 0.1144365, "volume": 40513.0}, {"date": "2018-02-21", "close": 0.109461, "volume": 292507.0}, {"date": "2018-02-22", "close": 0.109461, "volume": 267565.0}, {"date": "2018-02-23", "close": 0.1144365, "volume": 682218.0}, {"date": "2018-02-26", "close": 0.1144365, "volume": 271218.0}, {"date": "2018-02-27", "close": 0.119412, "volume": 90639.0}, {"date": "2018-02-28", "close": 0.109461, "volume": 576189.0}, {"date": "2018-03-01", "close": 0.109461, "volume": 148035.0}, {"date": "2018-03-02", "close": 0.1044855, "volume": 1580354.0}, {"date": "2018-03-05", "close": 0.1044855, "volume": 485888.0}, {"date": "2018-03-06", "close": 0.1044855, "volume": 487176.0}, {"date": "2018-03-07", "close": 0.1044855, "volume": 101425.0}, {"date": "2018-03-08", "close": 0.09951, "volume": 1077735.0}, {"date": "2018-03-09", "close": 0.1044855, "volume": 554955.0}, {"date": "2018-03-12", "close": 0.1044855, "volume": 244957.0}, {"date": "2018-03-13", "close": 0.109461, "volume": 303212.0}, {"date": "2018-03-14", "close": 0.109461, "volume": 404840.0}, {"date": "2018-03-15", "close": 0.109461, "volume": 637367.0}, {"date": "2018-03-16", "close": 0.1144365, "volume": 474595.0}, {"date": "2018-03-19", "close": 0.1144365, "volume": 510088.0}, {"date": "2018-03-20", "close": 0.109461, "volume": 437977.0}, {"date": "2018-03-21", "close": 0.119412, "volume": 296898.0}, {"date": "2018-03-22", "close": 0.109461, "volume": 81453.0}, {"date": "2018-03-23", "close": 0.109461, "volume": 557554.0}, {"date": "2018-03-26", "close": 0.1840935, "volume": 41050239.0}, {"date": "2018-03-27", "close": 0.228873, "volume": 31532210.0}, {"date": "2018-03-28", "close": 0.19902, "volume": 12351906.0}, {"date": "2018-03-29", "close": 0.179118, "volume": 4971893.0}, {"date": "2018-04-03", "close": 0.169167, "volume": 3775808.0}, {"date": "2018-04-04", "close": 0.1741425, "volume": 1891959.0}, {"date": "2018-04-05", "close": 0.1940445, "volume": 3705343.0}, {"date": "2018-04-06", "close": 0.179118, "volume": 2477341.0}, {"date": "2018-04-09", "close": 0.1741425, "volume": 1172483.0}, {"date": "2018-04-10", "close": 0.179118, "volume": 1240967.0}, {"date": "2018-04-11", "close": 0.189069, "volume": 207320.0}, {"date": "2018-04-12", "close": 0.1840935, "volume": 1650224.0}, {"date": "2018-04-13", "close": 0.208971, "volume": 3135260.0}, {"date": "2018-04-16", "close": 0.19902, "volume": 2319506.0}, {"date": "2018-04-17", "close": 0.189069, "volume": 962507.0}, {"date": "2018-04-18", "close": 0.1940445, "volume": 1211964.0}, {"date": "2018-04-19", "close": 0.1840935, "volume": 2757487.0}, {"date": "2018-04-20", "close": 0.1940445, "volume": 990433.0}, {"date": "2018-04-24", "close": 0.2437995, "volume": 10086524.0}, {"date": "2018-04-26", "close": 0.2139465, "volume": 5369963.0}, {"date": "2018-04-27", "close": 0.2039955, "volume": 2279985.0}, {"date": "2018-04-30", "close": 0.2039955, "volume": 575577.0}, {"date": "2018-05-01", "close": 0.2039955, "volume": 371051.0}, {"date": "2018-05-02", "close": 0.19902, "volume": 634691.0}, {"date": "2018-05-03", "close": 0.19902, "volume": 479581.0}, {"date": "2018-05-04", "close": 0.1940445, "volume": 1148587.0}, {"date": "2018-05-07", "close": 0.19902, "volume": 365628.0}, {"date": "2018-05-08", "close": 0.2039955, "volume": 1328419.0}, {"date": "2018-05-09", "close": 0.1940445, "volume": 699784.0}, {"date": "2018-05-10", "close": 0.1940445, "volume": 301791.0}, {"date": "2018-05-11", "close": 0.2039955, "volume": 130774.0}, {"date": "2018-05-14", "close": 0.19902, "volume": 867890.0}, {"date": "2018-05-15", "close": 0.189069, "volume": 2308247.0}, {"date": "2018-05-16", "close": 0.179118, "volume": 2198529.0}, {"date": "2018-05-17", "close": 0.179118, "volume": 965892.0}, {"date": "2018-05-18", "close": 0.1840935, "volume": 246352.0}, {"date": "2018-05-21", "close": 0.1840935, "volume": 69406.0}, {"date": "2018-05-22", "close": 0.179118, "volume": 227794.0}, {"date": "2018-05-23", "close": 0.179118, "volume": 49128.0}, {"date": "2018-05-24", "close": 0.179118, "volume": 257187.0}, {"date": "2018-05-25", "close": 0.169167, "volume": 1505208.0}, {"date": "2018-05-28", "close": 0.169167, "volume": 409822.0}, {"date": "2018-05-29", "close": 0.1840935, "volume": 764006.0}, {"date": "2018-05-30", "close": 0.1741425, "volume": 691904.0}, {"date": "2018-05-31", "close": 0.179118, "volume": 189524.0}, {"date": "2018-06-01", "close": 0.1741425, "volume": 339924.0}, {"date": "2018-06-04", "close": 0.179118, "volume": 183758.0}, {"date": "2018-06-05", "close": 0.1741425, "volume": 242775.0}, {"date": "2018-06-06", "close": 0.1840935, "volume": 775922.0}, {"date": "2018-06-07", "close": 0.179118, "volume": 211679.0}, {"date": "2018-06-08", "close": 0.1741425, "volume": 117031.0}, {"date": "2018-06-12", "close": 0.1741425, "volume": 59230.0}, {"date": "2018-06-13", "close": 0.179118, "volume": 167922.0}, {"date": "2018-06-14", "close": 0.169167, "volume": 919345.0}, {"date": "2018-06-15", "close": 0.1741425, "volume": 296034.0}, {"date": "2018-06-18", "close": 0.1641915, "volume": 275876.0}, {"date": "2018-06-19", "close": 0.169167, "volume": 230581.0}, {"date": "2018-06-20", "close": 0.1641915, "volume": 265518.0}, {"date": "2018-06-21", "close": 0.159216, "volume": 1542457.0}, {"date": "2018-06-22", "close": 0.1442895, "volume": 1464950.0}, {"date": "2018-06-25", "close": 0.1442895, "volume": 240787.0}, {"date": "2018-06-26", "close": 0.149265, "volume": 714959.0}, {"date": "2018-06-27", "close": 0.159216, "volume": 794208.0}, {"date": "2018-06-28", "close": 0.1542405, "volume": 344327.0}, {"date": "2018-06-29", "close": 0.1542405, "volume": 336898.0}, {"date": "2018-07-02", "close": 0.159216, "volume": 244771.0}, {"date": "2018-07-03", "close": 0.159216, "volume": 315155.0}, {"date": "2018-07-04", "close": 0.179118, "volume": 1421215.0}, {"date": "2018-07-05", "close": 0.1741425, "volume": 228317.0}, {"date": "2018-07-06", "close": 0.1741425, "volume": 97322.0}, {"date": "2018-07-09", "close": 0.179118, "volume": 599848.0}, {"date": "2018-07-10", "close": 0.169167, "volume": 820750.0}, {"date": "2018-07-11", "close": 0.1641915, "volume": 552438.0}, {"date": "2018-07-12", "close": 0.1641915, "volume": 169865.0}, {"date": "2018-07-13", "close": 0.1641915, "volume": 55071.0}, {"date": "2018-07-16", "close": 0.1641915, "volume": 3831.0}, {"date": "2018-07-17", "close": 0.1641915, "volume": 149411.0}, {"date": "2018-07-18", "close": 0.1641915, "volume": 185470.0}, {"date": "2018-07-19", "close": 0.169167, "volume": 50493.0}, {"date": "2018-07-20", "close": 0.1641915, "volume": 184669.0}, {"date": "2018-07-23", "close": 0.1641915, "volume": 130657.0}, {"date": "2018-07-24", "close": 0.159216, "volume": 44800.0}, {"date": "2018-07-25", "close": 0.1542405, "volume": 177031.0}, {"date": "2018-07-26", "close": 0.1542405, "volume": 120192.0}, {"date": "2018-07-27", "close": 0.169167, "volume": 31767.0}, {"date": "2018-07-30", "close": 0.1641915, "volume": 44798.0}, {"date": "2018-07-31", "close": 0.1542405, "volume": 133820.0}, {"date": "2018-08-01", "close": 0.1641915, "volume": 309260.0}, {"date": "2018-08-02", "close": 0.1641915, "volume": 141456.0}, {"date": "2018-08-03", "close": 0.159216, "volume": 135787.0}, {"date": "2018-08-06", "close": 0.1542405, "volume": 938172.0}, {"date": "2018-08-07", "close": 0.159216, "volume": 242914.0}, {"date": "2018-08-08", "close": 0.149265, "volume": 813601.0}, {"date": "2018-08-09", "close": 0.159216, "volume": 198120.0}, {"date": "2018-08-10", "close": 0.159216, "volume": 91641.0}, {"date": "2018-08-13", "close": 0.1542405, "volume": 571201.0}, {"date": "2018-08-14", "close": 0.159216, "volume": 99966.0}, {"date": "2018-08-15", "close": 0.159216, "volume": 20829.0}, {"date": "2018-08-16", "close": 0.1542405, "volume": 583080.0}, {"date": "2018-08-17", "close": 0.159216, "volume": 32179.0}, {"date": "2018-08-20", "close": 0.159216, "volume": 56290.0}, {"date": "2018-08-21", "close": 0.1641915, "volume": 159008.0}, {"date": "2018-08-22", "close": 0.159216, "volume": 51274.0}, {"date": "2018-08-23", "close": 0.159216, "volume": 44480.0}, {"date": "2018-08-24", "close": 0.169167, "volume": 677431.0}, {"date": "2018-08-27", "close": 0.149265, "volume": 1501274.0}, {"date": "2018-08-28", "close": 0.1641915, "volume": 2417594.0}, {"date": "2018-08-29", "close": 0.159216, "volume": 429609.0}, {"date": "2018-08-30", "close": 0.159216, "volume": 497106.0}, {"date": "2018-08-31", "close": 0.1641915, "volume": 506343.0}, {"date": "2018-09-03", "close": 0.1641915, "volume": 661053.0}, {"date": "2018-09-04", "close": 0.159216, "volume": 147193.0}, {"date": "2018-09-05", "close": 0.1542405, "volume": 51628.0}, {"date": "2018-09-06", "close": 0.159216, "volume": 199567.0}, {"date": "2018-09-07", "close": 0.159216, "volume": 746571.0}, {"date": "2018-09-10", "close": 0.159216, "volume": 39068.0}, {"date": "2018-09-11", "close": 0.1542405, "volume": 265184.0}, {"date": "2018-09-12", "close": 0.1542405, "volume": 109738.0}, {"date": "2018-09-13", "close": 0.1641915, "volume": 296607.0}, {"date": "2018-09-14", "close": 0.159216, "volume": 402196.0}, {"date": "2018-09-17", "close": 0.159216, "volume": 469355.0}, {"date": "2018-09-18", "close": 0.1542405, "volume": 341947.0}, {"date": "2018-09-19", "close": 0.159216, "volume": 148596.0}, {"date": "2018-09-20", "close": 0.129363, "volume": 2663766.0}, {"date": "2018-09-21", "close": 0.1442895, "volume": 1053237.0}, {"date": "2018-09-24", "close": 0.1442895, "volume": 590617.0}, {"date": "2018-09-25", "close": 0.139314, "volume": 189447.0}, {"date": "2018-09-26", "close": 0.1343385, "volume": 251881.0}, {"date": "2018-09-27", "close": 0.139314, "volume": 38256.0}, {"date": "2018-09-28", "close": 0.139314, "volume": 45578.0}, {"date": "2018-10-01", "close": 0.1343385, "volume": 121202.0}, {"date": "2018-10-02", "close": 0.139314, "volume": 93841.0}, {"date": "2018-10-03", "close": 0.1343385, "volume": 155197.0}, {"date": "2018-10-04", "close": 0.139314, "volume": 35172.0}, {"date": "2018-10-05", "close": 0.1442895, "volume": 226066.0}, {"date": "2018-10-08", "close": 0.1343385, "volume": 124236.0}, {"date": "2018-10-09", "close": 0.1343385, "volume": 455959.0}, {"date": "2018-10-10", "close": 0.1343385, "volume": 89944.0}, {"date": "2018-10-11", "close": 0.129363, "volume": 422436.0}, {"date": "2018-10-12", "close": 0.1343385, "volume": 204149.0}, {"date": "2018-10-15", "close": 0.129363, "volume": 50408.0}, {"date": "2018-10-16", "close": 0.139314, "volume": 192626.0}, {"date": "2018-10-17", "close": 0.139314, "volume": 188703.0}, {"date": "2018-10-18", "close": 0.129363, "volume": 160602.0}, {"date": "2018-10-19", "close": 0.129363, "volume": 484771.0}, {"date": "2018-10-22", "close": 0.129363, "volume": 34533.0}, {"date": "2018-10-23", "close": 0.1343385, "volume": 39476.0}, {"date": "2018-10-24", "close": 0.1343385, "volume": 12880.0}, {"date": "2018-10-25", "close": 0.1343385, "volume": 115456.0}, {"date": "2018-10-26", "close": 0.1243875, "volume": 141273.0}, {"date": "2018-10-29", "close": 0.1243875, "volume": 128937.0}, {"date": "2018-10-30", "close": 0.129363, "volume": 107573.0}, {"date": "2018-10-31", "close": 0.129363, "volume": 288494.0}, {"date": "2018-11-01", "close": 0.1343385, "volume": 13654.0}, {"date": "2018-11-02", "close": 0.1343385, "volume": 124274.0}, {"date": "2018-11-05", "close": 0.129363, "volume": 14495.0}, {"date": "2018-11-06", "close": 0.129363, "volume": 206153.0}, {"date": "2018-11-07", "close": 0.129363, "volume": 5025.0}, {"date": "2018-11-08", "close": 0.1243875, "volume": 287501.0}, {"date": "2018-11-09", "close": 0.119412, "volume": 384364.0}, {"date": "2018-11-12", "close": 0.119412, "volume": 79154.0}, {"date": "2018-11-13", "close": 0.1243875, "volume": 33856.0}, {"date": "2018-11-14", "close": 0.1343385, "volume": 65833.0}, {"date": "2018-11-15", "close": 0.129363, "volume": 53409.0}, {"date": "2018-11-16", "close": 0.119412, "volume": 69669.0}, {"date": "2018-11-19", "close": 0.129363, "volume": 304401.0}, {"date": "2018-11-20", "close": 0.1243875, "volume": 115051.0}, {"date": "2018-11-21", "close": 0.1243875, "volume": 65320.0}, {"date": "2018-11-22", "close": 0.1243875, "volume": 31350.0}, {"date": "2018-11-23", "close": 0.1243875, "volume": 43490.0}, {"date": "2018-11-26", "close": 0.119412, "volume": 120789.0}, {"date": "2018-11-27", "close": 0.119412, "volume": 113649.0}, {"date": "2018-11-28", "close": 0.1243875, "volume": 237563.0}, {"date": "2018-11-29", "close": 0.129363, "volume": 87933.0}, {"date": "2018-11-30", "close": 0.1243875, "volume": 157937.0}, {"date": "2018-12-03", "close": 0.1243875, "volume": 129496.0}, {"date": "2018-12-04", "close": 0.119412, "volume": 363145.0}, {"date": "2018-12-05", "close": 0.1243875, "volume": 99608.0}, {"date": "2018-12-07", "close": 0.119412, "volume": 266860.0}, {"date": "2018-12-10", "close": 0.1243875, "volume": 61053.0}, {"date": "2018-12-12", "close": 0.119412, "volume": 52596.0}, {"date": "2018-12-13", "close": 0.119412, "volume": 144037.0}, {"date": "2018-12-14", "close": 0.1243875, "volume": 73995.0}, {"date": "2018-12-17", "close": 0.119412, "volume": 65133.0}, {"date": "2018-12-18", "close": 0.119412, "volume": 324590.0}, {"date": "2018-12-19", "close": 0.119412, "volume": 40147.0}, {"date": "2018-12-20", "close": 0.119412, "volume": 160174.0}, {"date": "2018-12-21", "close": 0.1144365, "volume": 1972.0}, {"date": "2018-12-24", "close": 0.119412, "volume": 6030.0}, {"date": "2018-12-27", "close": 0.1243875, "volume": 66880.0}, {"date": "2018-12-28", "close": 0.119412, "volume": 118046.0}, {"date": "2018-12-31", "close": 0.119412, "volume": 47002.0}, {"date": "2019-01-02", "close": 0.119412, "volume": 16380.0}, {"date": "2019-01-03", "close": 0.1243875, "volume": 9044.0}, {"date": "2019-01-04", "close": 0.119412, "volume": 25934.0}, {"date": "2019-01-07", "close": 0.119412, "volume": 126231.0}, {"date": "2019-01-09", "close": 0.119412, "volume": 153982.0}, {"date": "2019-01-10", "close": 0.119412, "volume": 272560.0}, {"date": "2019-01-11", "close": 0.119412, "volume": 217499.0}, {"date": "2019-01-14", "close": 0.119412, "volume": 43810.0}, {"date": "2019-01-15", "close": 0.119412, "volume": 36765.0}, {"date": "2019-01-16", "close": 0.119412, "volume": 11416.0}, {"date": "2019-01-17", "close": 0.119412, "volume": 5829.0}, {"date": "2019-01-18", "close": 0.1243875, "volume": 313198.0}, {"date": "2019-01-21", "close": 0.1243875, "volume": 117487.0}, {"date": "2019-01-22", "close": 0.129363, "volume": 614428.0}, {"date": "2019-01-23", "close": 0.1343385, "volume": 434406.0}, {"date": "2019-01-24", "close": 0.1343385, "volume": 169553.0}, {"date": "2019-01-25", "close": 0.139314, "volume": 181348.0}, {"date": "2019-01-29", "close": 0.139314, "volume": 444346.0}, {"date": "2019-01-30", "close": 0.139314, "volume": 316088.0}, {"date": "2019-01-31", "close": 0.139314, "volume": 320520.0}, {"date": "2019-02-01", "close": 0.1343385, "volume": 196679.0}, {"date": "2019-02-04", "close": 0.1343385, "volume": 93631.0}, {"date": "2019-02-05", "close": 0.1442895, "volume": 126408.0}, {"date": "2019-02-06", "close": 0.1442895, "volume": 89553.0}, {"date": "2019-02-07", "close": 0.149265, "volume": 340039.0}, {"date": "2019-02-08", "close": 0.149265, "volume": 87714.0}, {"date": "2019-02-11", "close": 0.1343385, "volume": 145487.0}, {"date": "2019-02-12", "close": 0.1343385, "volume": 76480.0}, {"date": "2019-02-13", "close": 0.1343385, "volume": 69877.0}, {"date": "2019-02-14", "close": 0.139314, "volume": 56845.0}, {"date": "2019-02-15", "close": 0.129363, "volume": 292479.0}, {"date": "2019-02-18", "close": 0.129363, "volume": 52930.0}, {"date": "2019-02-19", "close": 0.129363, "volume": 26455.0}, {"date": "2019-02-20", "close": 0.129363, "volume": 167797.0}, {"date": "2019-02-21", "close": 0.129363, "volume": 12546.0}, {"date": "2019-02-22", "close": 0.139314, "volume": 118040.0}, {"date": "2019-02-25", "close": 0.139314, "volume": 228138.0}, {"date": "2019-02-26", "close": 0.129363, "volume": 41202.0}, {"date": "2019-02-27", "close": 0.1343385, "volume": 6123.0}, {"date": "2019-02-28", "close": 0.1343385, "volume": 108353.0}, {"date": "2019-03-01", "close": 0.129363, "volume": 275822.0}, {"date": "2019-03-04", "close": 0.129363, "volume": 51755.0}, {"date": "2019-03-05", "close": 0.129363, "volume": 236374.0}, {"date": "2019-03-06", "close": 0.129363, "volume": 47580.0}, {"date": "2019-03-07", "close": 0.129363, "volume": 115782.0}, {"date": "2019-03-11", "close": 0.129363, "volume": 11128.0}, {"date": "2019-03-12", "close": 0.129363, "volume": 25123.0}, {"date": "2019-03-14", "close": 0.129363, "volume": 15006.0}, {"date": "2019-03-15", "close": 0.1343385, "volume": 170927.0}, {"date": "2019-03-18", "close": 0.129363, "volume": 25640.0}, {"date": "2019-03-19", "close": 0.129363, "volume": 523856.0}, {"date": "2019-03-20", "close": 0.1243875, "volume": 48283.0}, {"date": "2019-03-21", "close": 0.129363, "volume": 80528.0}, {"date": "2019-03-22", "close": 0.1343385, "volume": 16895.0}, {"date": "2019-03-25", "close": 0.1243875, "volume": 25709.0}, {"date": "2019-03-26", "close": 0.1243875, "volume": 248143.0}, {"date": "2019-03-27", "close": 0.1243875, "volume": 112531.0}, {"date": "2019-03-28", "close": 0.1243875, "volume": 43201.0}, {"date": "2019-03-29", "close": 0.1243875, "volume": 101479.0}, {"date": "2019-04-01", "close": 0.1243875, "volume": 50246.0}, {"date": "2019-04-02", "close": 0.1243875, "volume": 56933.0}, {"date": "2019-04-03", "close": 0.1243875, "volume": 80218.0}, {"date": "2019-04-04", "close": 0.1442895, "volume": 954002.0}, {"date": "2019-04-05", "close": 0.1442895, "volume": 935840.0}, {"date": "2019-04-08", "close": 0.1442895, "volume": 556225.0}, {"date": "2019-04-09", "close": 0.149265, "volume": 179800.0}, {"date": "2019-04-10", "close": 0.139314, "volume": 273054.0}, {"date": "2019-04-11", "close": 0.149265, "volume": 711436.0}, {"date": "2019-04-12", "close": 0.1641915, "volume": 1174073.0}, {"date": "2019-04-15", "close": 0.1641915, "volume": 620976.0}, {"date": "2019-04-16", "close": 0.1542405, "volume": 356385.0}, {"date": "2019-04-17", "close": 0.159216, "volume": 88547.0}, {"date": "2019-04-18", "close": 0.1542405, "volume": 293720.0}, {"date": "2019-04-23", "close": 0.149265, "volume": 149835.0}, {"date": "2019-04-26", "close": 0.159216, "volume": 113454.0}, {"date": "2019-04-29", "close": 0.149265, "volume": 125227.0}, {"date": "2019-04-30", "close": 0.149265, "volume": 86099.0}, {"date": "2019-05-01", "close": 0.149265, "volume": 218406.0}, {"date": "2019-05-02", "close": 0.159216, "volume": 507902.0}, {"date": "2019-05-03", "close": 0.149265, "volume": 1012627.0}, {"date": "2019-05-06", "close": 0.149265, "volume": 223492.0}, {"date": "2019-05-07", "close": 0.149265, "volume": 724969.0}, {"date": "2019-05-08", "close": 0.1442895, "volume": 500762.0}, {"date": "2019-05-09", "close": 0.1442895, "volume": 100494.0}, {"date": "2019-05-10", "close": 0.1442895, "volume": 269705.0}, {"date": "2019-05-13", "close": 0.1442895, "volume": 221410.0}, {"date": "2019-05-14", "close": 0.1442895, "volume": 268190.0}, {"date": "2019-05-15", "close": 0.139314, "volume": 386060.0}, {"date": "2019-05-16", "close": 0.139314, "volume": 197813.0}, {"date": "2019-05-17", "close": 0.139314, "volume": 186748.0}, {"date": "2019-05-20", "close": 0.1442895, "volume": 29487.0}, {"date": "2019-05-21", "close": 0.1442895, "volume": 301535.0}, {"date": "2019-05-22", "close": 0.1741425, "volume": 2587369.0}, {"date": "2019-05-23", "close": 0.179118, "volume": 2156013.0}, {"date": "2019-05-24", "close": 0.1840935, "volume": 1836669.0}, {"date": "2019-05-27", "close": 0.189069, "volume": 1594066.0}, {"date": "2019-05-28", "close": 0.1741425, "volume": 2074768.0}, {"date": "2019-05-29", "close": 0.189069, "volume": 912731.0}, {"date": "2019-05-30", "close": 0.189069, "volume": 612387.0}, {"date": "2019-05-31", "close": 0.1840935, "volume": 334450.0}, {"date": "2019-06-03", "close": 0.179118, "volume": 189403.0}, {"date": "2019-06-04", "close": 0.1741425, "volume": 319908.0}, {"date": "2019-06-05", "close": 0.179118, "volume": 61643.0}, {"date": "2019-06-06", "close": 0.1741425, "volume": 36349.0}, {"date": "2019-06-07", "close": 0.1741425, "volume": 354852.0}, {"date": "2019-06-11", "close": 0.1641915, "volume": 13210.0}, {"date": "2019-06-12", "close": 0.1741425, "volume": 278258.0}, {"date": "2019-06-13", "close": 0.169167, "volume": 1449899.0}, {"date": "2019-06-14", "close": 0.1542405, "volume": 188810.0}, {"date": "2019-06-17", "close": 0.159216, "volume": 150339.0}, {"date": "2019-06-18", "close": 0.1741425, "volume": 1773548.0}, {"date": "2019-06-21", "close": 0.1741425, "volume": 1795001.0}, {"date": "2019-06-24", "close": 0.159216, "volume": 383401.0}, {"date": "2019-06-25", "close": 0.1641915, "volume": 201980.0}, {"date": "2019-06-26", "close": 0.1641915, "volume": 1312084.0}, {"date": "2019-06-27", "close": 0.1442895, "volume": 787587.0}, {"date": "2019-06-28", "close": 0.159216, "volume": 1972901.0}, {"date": "2019-07-01", "close": 0.1343385, "volume": 2686871.0}, {"date": "2019-07-02", "close": 0.129363, "volume": 1454151.0}, {"date": "2019-07-03", "close": 0.1343385, "volume": 2721016.0}, {"date": "2019-07-04", "close": 0.139314, "volume": 571295.0}, {"date": "2019-07-05", "close": 0.139314, "volume": 1160095.0}, {"date": "2019-07-08", "close": 0.139314, "volume": 129209.0}, {"date": "2019-07-09", "close": 0.1343385, "volume": 1227834.0}, {"date": "2019-07-10", "close": 0.1343385, "volume": 73741.0}, {"date": "2019-07-11", "close": 0.1442895, "volume": 444064.0}, {"date": "2019-07-12", "close": 0.139314, "volume": 1696438.0}, {"date": "2019-07-15", "close": 0.139314, "volume": 755647.0}, {"date": "2019-07-16", "close": 0.1343385, "volume": 68353.0}, {"date": "2019-07-17", "close": 0.1343385, "volume": 2713743.0}, {"date": "2019-07-18", "close": 0.139314, "volume": 110798.0}, {"date": "2019-07-19", "close": 0.1343385, "volume": 428152.0}, {"date": "2019-07-22", "close": 0.139314, "volume": 498608.0}, {"date": "2019-07-23", "close": 0.139314, "volume": 370263.0}, {"date": "2019-07-24", "close": 0.139314, "volume": 59290.0}, {"date": "2019-07-25", "close": 0.139314, "volume": 62243.0}, {"date": "2019-07-26", "close": 0.129363, "volume": 1788474.0}, {"date": "2019-07-29", "close": 0.129363, "volume": 965067.0}, {"date": "2019-07-30", "close": 0.129363, "volume": 1598604.0}, {"date": "2019-07-31", "close": 0.1343385, "volume": 367705.0}, {"date": "2019-08-01", "close": 0.139314, "volume": 722306.0}, {"date": "2019-08-02", "close": 0.139314, "volume": 48948.0}, {"date": "2019-08-05", "close": 0.1343385, "volume": 851227.0}, {"date": "2019-08-06", "close": 0.129363, "volume": 452684.0}, {"date": "2019-08-07", "close": 0.129363, "volume": 72920.0}, {"date": "2019-08-08", "close": 0.129363, "volume": 179630.0}, {"date": "2019-08-09", "close": 0.1343385, "volume": 565885.0}, {"date": "2019-08-12", "close": 0.129363, "volume": 330340.0}, {"date": "2019-08-13", "close": 0.1343385, "volume": 144151.0}, {"date": "2019-08-14", "close": 0.129363, "volume": 340660.0}, {"date": "2019-08-15", "close": 0.1243875, "volume": 153902.0}, {"date": "2019-08-16", "close": 0.1243875, "volume": 739231.0}, {"date": "2019-08-19", "close": 0.1243875, "volume": 796408.0}, {"date": "2019-08-20", "close": 0.1243875, "volume": 146730.0}, {"date": "2019-08-21", "close": 0.1243875, "volume": 833498.0}, {"date": "2019-08-22", "close": 0.1243875, "volume": 136082.0}, {"date": "2019-08-23", "close": 0.129363, "volume": 62344.0}, {"date": "2019-08-26", "close": 0.119412, "volume": 724617.0}, {"date": "2019-08-27", "close": 0.1243875, "volume": 971230.0}, {"date": "2019-08-28", "close": 0.1243875, "volume": 133575.0}, {"date": "2019-08-29", "close": 0.1144365, "volume": 2092533.0}, {"date": "2019-08-30", "close": 0.119412, "volume": 599194.0}, {"date": "2019-09-02", "close": 0.119412, "volume": 26794.0}, {"date": "2019-09-03", "close": 0.119412, "volume": 203333.0}, {"date": "2019-09-04", "close": 0.119412, "volume": 822401.0}, {"date": "2019-09-05", "close": 0.1243875, "volume": 237251.0}, {"date": "2019-09-06", "close": 0.1144365, "volume": 481801.0}, {"date": "2019-09-09", "close": 0.1144365, "volume": 659227.0}, {"date": "2019-09-10", "close": 0.1144365, "volume": 122465.0}, {"date": "2019-09-11", "close": 0.119412, "volume": 245385.0}, {"date": "2019-09-12", "close": 0.119412, "volume": 37693.0}, {"date": "2019-09-13", "close": 0.119412, "volume": 194024.0}, {"date": "2019-09-16", "close": 0.119412, "volume": 1046144.0}, {"date": "2019-09-17", "close": 0.129363, "volume": 1735996.0}, {"date": "2019-09-18", "close": 0.129363, "volume": 1004945.0}, {"date": "2019-09-19", "close": 0.129363, "volume": 416848.0}, {"date": "2019-09-20", "close": 0.129363, "volume": 931474.0}, {"date": "2019-09-23", "close": 0.1343385, "volume": 922801.0}, {"date": "2019-09-24", "close": 0.139314, "volume": 921143.0}, {"date": "2019-09-25", "close": 0.1243875, "volume": 2817526.0}, {"date": "2019-09-26", "close": 0.129363, "volume": 253885.0}, {"date": "2019-09-27", "close": 0.1343385, "volume": 115226.0}, {"date": "2019-09-30", "close": 0.129363, "volume": 185331.0}, {"date": "2019-10-01", "close": 0.129363, "volume": 103712.0}, {"date": "2019-10-02", "close": 0.1243875, "volume": 653278.0}, {"date": "2019-10-03", "close": 0.129363, "volume": 473874.0}, {"date": "2019-10-04", "close": 0.119412, "volume": 189123.0}, {"date": "2019-10-07", "close": 0.1243875, "volume": 201422.0}, {"date": "2019-10-08", "close": 0.1243875, "volume": 563477.0}, {"date": "2019-10-09", "close": 0.119412, "volume": 145830.0}, {"date": "2019-10-10", "close": 0.119412, "volume": 1681053.0}, {"date": "2019-10-11", "close": 0.119412, "volume": 141319.0}, {"date": "2019-10-14", "close": 0.1144365, "volume": 556341.0}, {"date": "2019-10-15", "close": 0.1144365, "volume": 269201.0}, {"date": "2019-10-16", "close": 0.119412, "volume": 124376.0}, {"date": "2019-10-17", "close": 0.1144365, "volume": 494989.0}, {"date": "2019-10-18", "close": 0.1144365, "volume": 1310855.0}, {"date": "2019-10-21", "close": 0.109461, "volume": 1428476.0}, {"date": "2019-10-22", "close": 0.1144365, "volume": 1255722.0}, {"date": "2019-10-23", "close": 0.1144365, "volume": 247434.0}, {"date": "2019-10-24", "close": 0.1144365, "volume": 319521.0}, {"date": "2019-10-25", "close": 0.1144365, "volume": 258677.0}, {"date": "2019-10-28", "close": 0.1144365, "volume": 951184.0}, {"date": "2019-10-29", "close": 0.1144365, "volume": 235456.0}, {"date": "2019-10-30", "close": 0.1144365, "volume": 184302.0}, {"date": "2019-10-31", "close": 0.119412, "volume": 246529.0}, {"date": "2019-11-01", "close": 0.1144365, "volume": 1034986.0}, {"date": "2019-11-04", "close": 0.109461, "volume": 2268358.0}, {"date": "2019-11-05", "close": 0.109461, "volume": 363235.0}, {"date": "2019-11-06", "close": 0.1044855, "volume": 179592.0}, {"date": "2019-11-07", "close": 0.1144365, "volume": 482114.0}, {"date": "2019-11-08", "close": 0.109461, "volume": 735600.0}, {"date": "2019-11-11", "close": 0.1144365, "volume": 1185344.0}, {"date": "2019-11-12", "close": 0.1144365, "volume": 745676.0}, {"date": "2019-11-13", "close": 0.1144365, "volume": 327897.0}, {"date": "2019-11-14", "close": 0.119412, "volume": 711259.0}, {"date": "2019-11-15", "close": 0.119412, "volume": 173788.0}, {"date": "2019-11-18", "close": 0.119412, "volume": 424583.0}, {"date": "2019-11-19", "close": 0.1144365, "volume": 214181.0}, {"date": "2019-11-20", "close": 0.1114512, "volume": 795773.0}, {"date": "2019-11-21", "close": 0.109461, "volume": 2029739.0}, {"date": "2019-11-22", "close": 0.109461, "volume": 1371426.0}, {"date": "2019-11-25", "close": 0.1044855, "volume": 501220.0}, {"date": "2019-11-26", "close": 0.109461, "volume": 2433028.0}, {"date": "2019-11-27", "close": 0.1044855, "volume": 802480.0}, {"date": "2019-11-28", "close": 0.109461, "volume": 1498598.0}, {"date": "2019-11-29", "close": 0.1044855, "volume": 60847.0}, {"date": "2019-12-02", "close": 0.1144365, "volume": 701502.0}, {"date": "2019-12-03", "close": 0.1044855, "volume": 518900.0}, {"date": "2019-12-04", "close": 0.0975198, "volume": 4679855.0}, {"date": "2019-12-05", "close": 0.1015002, "volume": 432241.0}, {"date": "2019-12-06", "close": 0.0975198, "volume": 281408.0}, {"date": "2019-12-09", "close": 0.09951, "volume": 195591.0}, {"date": "2019-12-10", "close": 0.09951, "volume": 381035.0}, {"date": "2019-12-11", "close": 0.09951, "volume": 26581.0}, {"date": "2019-12-12", "close": 0.1044855, "volume": 1122366.0}, {"date": "2019-12-13", "close": 0.09951, "volume": 277898.0}, {"date": "2019-12-16", "close": 0.0985149, "volume": 975961.0}, {"date": "2019-12-17", "close": 0.0985149, "volume": 212883.0}, {"date": "2019-12-18", "close": 0.09951, "volume": 219073.0}, {"date": "2019-12-19", "close": 0.0985149, "volume": 25123.0}, {"date": "2019-12-20", "close": 0.1044855, "volume": 374439.0}, {"date": "2019-12-23", "close": 0.09951, "volume": 188413.0}, {"date": "2019-12-24", "close": 0.1044855, "volume": 26254.0}, {"date": "2019-12-27", "close": 0.1044855, "volume": 15597.0}, {"date": "2019-12-30", "close": 0.1044855, "volume": 281287.0}, {"date": "2019-12-31", "close": 0.1044855, "volume": 211475.0}, {"date": "2020-01-02", "close": 0.1015002, "volume": 586895.0}, {"date": "2020-01-03", "close": 0.1044855, "volume": 86518.0}, {"date": "2020-01-06", "close": 0.09951, "volume": 853879.0}, {"date": "2020-01-07", "close": 0.0985149, "volume": 1029241.0}, {"date": "2020-01-08", "close": 0.09951, "volume": 272578.0}, {"date": "2020-01-09", "close": 0.0985149, "volume": 10605.0}, {"date": "2020-01-10", "close": 0.09951, "volume": 351455.0}, {"date": "2020-01-13", "close": 0.09951, "volume": 1007936.0}, {"date": "2020-01-14", "close": 0.0985149, "volume": 317576.0}, {"date": "2020-01-15", "close": 0.0965247, "volume": 642430.0}, {"date": "2020-01-16", "close": 0.0975198, "volume": 350889.0}, {"date": "2020-01-17", "close": 0.0975198, "volume": 512265.0}, {"date": "2020-01-20", "close": 0.0975198, "volume": 559788.0}, {"date": "2020-01-21", "close": 0.0975198, "volume": 270234.0}, {"date": "2020-01-22", "close": 0.0955296, "volume": 577560.0}, {"date": "2020-01-23", "close": 0.0965247, "volume": 349757.0}, {"date": "2020-01-24", "close": 0.0975198, "volume": 199996.0}, {"date": "2020-01-28", "close": 0.0965247, "volume": 31589.0}, {"date": "2020-01-29", "close": 0.0965247, "volume": 526634.0}, {"date": "2020-01-30", "close": 0.0945345, "volume": 1390843.0}, {"date": "2020-01-31", "close": 0.0955296, "volume": 153765.0}, {"date": "2020-02-03", "close": 0.0945345, "volume": 834301.0}, {"date": "2020-02-04", "close": 0.0925443, "volume": 664491.0}, {"date": "2020-02-05", "close": 0.0935394, "volume": 494910.0}, {"date": "2020-02-06", "close": 0.0935394, "volume": 26374.0}, {"date": "2020-02-07", "close": 0.0925443, "volume": 317969.0}, {"date": "2020-02-10", "close": 0.089559, "volume": 1188887.0}, {"date": "2020-02-11", "close": 0.0885639, "volume": 744103.0}, {"date": "2020-02-12", "close": 0.0865737, "volume": 341213.0}, {"date": "2020-02-13", "close": 0.0865737, "volume": 420500.0}, {"date": "2020-02-14", "close": 0.0875688, "volume": 154548.0}, {"date": "2020-02-17", "close": 0.0885639, "volume": 73087.0}, {"date": "2020-02-18", "close": 0.0885639, "volume": 139279.0}, {"date": "2020-02-19", "close": 0.0885639, "volume": 116325.0}, {"date": "2020-02-20", "close": 0.0885639, "volume": 132200.0}, {"date": "2020-02-21", "close": 0.0865737, "volume": 487552.0}, {"date": "2020-02-24", "close": 0.0875688, "volume": 444037.0}, {"date": "2020-02-25", "close": 0.0875688, "volume": 257082.0}, {"date": "2020-02-26", "close": 0.0885639, "volume": 345540.0}, {"date": "2020-02-27", "close": 0.0845835, "volume": 167287.0}, {"date": "2020-02-28", "close": 0.0835884, "volume": 410070.0}, {"date": "2020-03-02", "close": 0.0756276, "volume": 3267833.0}, {"date": "2020-03-03", "close": 0.079608, "volume": 1007721.0}, {"date": "2020-03-04", "close": 0.0786129, "volume": 148417.0}, {"date": "2020-03-05", "close": 0.079608, "volume": 75554.0}, {"date": "2020-03-09", "close": 0.0736374, "volume": 741207.0}, {"date": "2020-03-10", "close": 0.0726423, "volume": 587902.0}, {"date": "2020-03-11", "close": 0.0716472, "volume": 258278.0}, {"date": "2020-03-12", "close": 0.0706521, "volume": 151065.0}, {"date": "2020-03-13", "close": 0.0746325, "volume": 493718.0}, {"date": "2020-03-16", "close": 0.0726423, "volume": 223470.0}, {"date": "2020-03-17", "close": 0.0726423, "volume": 226554.0}, {"date": "2020-03-18", "close": 0.0736374, "volume": 133049.0}, {"date": "2020-03-19", "close": 0.0666717, "volume": 502731.0}, {"date": "2020-03-20", "close": 0.0656766, "volume": 256548.0}, {"date": "2020-03-23", "close": 0.0646815, "volume": 680827.0}, {"date": "2020-03-24", "close": 0.0676668, "volume": 389558.0}, {"date": "2020-03-25", "close": 0.0686619, "volume": 169501.0}, {"date": "2020-03-26", "close": 0.0726423, "volume": 403984.0}, {"date": "2020-03-27", "close": 0.0726423, "volume": 303137.0}, {"date": "2020-03-30", "close": 0.069657, "volume": 213546.0}, {"date": "2020-03-31", "close": 0.0776178, "volume": 180911.0}, {"date": "2020-04-01", "close": 0.079608, "volume": 231649.0}, {"date": "2020-04-02", "close": 0.0806031, "volume": 239869.0}, {"date": "2020-04-03", "close": 0.0806031, "volume": 242139.0}, {"date": "2020-04-06", "close": 0.0845835, "volume": 278848.0}, {"date": "2020-04-07", "close": 0.0875688, "volume": 253035.0}, {"date": "2020-04-08", "close": 0.0885639, "volume": 447761.0}, {"date": "2020-04-09", "close": 0.0905541, "volume": 170651.0}, {"date": "2020-04-14", "close": 0.0855786, "volume": 435212.0}, {"date": "2020-04-15", "close": 0.0845835, "volume": 677944.0}, {"date": "2020-04-16", "close": 0.0806031, "volume": 259179.0}, {"date": "2020-04-17", "close": 0.079608, "volume": 293541.0}, {"date": "2020-04-20", "close": 0.0806031, "volume": 108542.0}, {"date": "2020-04-21", "close": 0.0835884, "volume": 6231.0}, {"date": "2020-04-22", "close": 0.0875688, "volume": 720064.0}, {"date": "2020-04-23", "close": 0.0806031, "volume": 171139.0}, {"date": "2020-04-24", "close": 0.0875688, "volume": 148822.0}, {"date": "2020-04-27", "close": 0.0815982, "volume": 69046.0}, {"date": "2020-04-28", "close": 0.0835884, "volume": 76897.0}, {"date": "2020-04-29", "close": 0.0806031, "volume": 549267.0}, {"date": "2020-04-30", "close": 0.0806031, "volume": 449393.0}, {"date": "2020-05-01", "close": 0.0806031, "volume": 319578.0}, {"date": "2020-05-04", "close": 0.0825933, "volume": 17618.0}, {"date": "2020-05-05", "close": 0.0825933, "volume": 355458.0}, {"date": "2020-05-06", "close": 0.0825933, "volume": 205774.0}, {"date": "2020-05-07", "close": 0.0806031, "volume": 452216.0}, {"date": "2020-05-08", "close": 0.079608, "volume": 686677.0}, {"date": "2020-05-11", "close": 0.0776178, "volume": 351291.0}, {"date": "2020-05-12", "close": 0.0806031, "volume": 303302.0}, {"date": "2020-05-13", "close": 0.079608, "volume": 123594.0}, {"date": "2020-05-14", "close": 0.0786129, "volume": 91635.0}, {"date": "2020-05-15", "close": 0.0746325, "volume": 192536.0}, {"date": "2020-05-18", "close": 0.0776178, "volume": 99321.0}, {"date": "2020-05-19", "close": 0.0776178, "volume": 67547.0}, {"date": "2020-05-20", "close": 0.0766227, "volume": 325949.0}, {"date": "2020-05-21", "close": 0.0756276, "volume": 265191.0}, {"date": "2020-05-22", "close": 0.0756276, "volume": 375057.0}, {"date": "2020-05-25", "close": 0.0776178, "volume": 120675.0}, {"date": "2020-05-26", "close": 0.0776178, "volume": 125824.0}, {"date": "2020-05-27", "close": 0.0776178, "volume": 83952.0}, {"date": "2020-05-28", "close": 0.0766227, "volume": 1316144.0}, {"date": "2020-05-29", "close": 0.0766227, "volume": 159296.0}, {"date": "2020-06-01", "close": 0.0736374, "volume": 59359.0}, {"date": "2020-06-02", "close": 0.0746325, "volume": 241584.0}, {"date": "2020-06-03", "close": 0.0746325, "volume": 370527.0}, {"date": "2020-06-04", "close": 0.0756276, "volume": 187013.0}, {"date": "2020-06-05", "close": 0.0746325, "volume": 341154.0}, {"date": "2020-06-09", "close": 0.0746325, "volume": 395180.0}, {"date": "2020-06-10", "close": 0.0746325, "volume": 294530.0}, {"date": "2020-06-11", "close": 0.0756276, "volume": 310640.0}, {"date": "2020-06-12", "close": 0.0716472, "volume": 493597.0}, {"date": "2020-06-15", "close": 0.0706521, "volume": 454494.0}, {"date": "2020-06-16", "close": 0.0706521, "volume": 1082423.0}, {"date": "2020-06-17", "close": 0.0726423, "volume": 201696.0}, {"date": "2020-06-18", "close": 0.0706521, "volume": 69961.0}, {"date": "2020-06-19", "close": 0.0726423, "volume": 551372.0}, {"date": "2020-06-22", "close": 0.069657, "volume": 693358.0}, {"date": "2020-06-23", "close": 0.0716472, "volume": 122052.0}, {"date": "2020-06-24", "close": 0.0706521, "volume": 795741.0}, {"date": "2020-06-25", "close": 0.0686619, "volume": 222016.0}, {"date": "2020-06-26", "close": 0.0686619, "volume": 458852.0}, {"date": "2020-06-29", "close": 0.0686619, "volume": 531703.0}, {"date": "2020-06-30", "close": 0.0676668, "volume": 854570.0}, {"date": "2020-07-01", "close": 0.0686619, "volume": 243749.0}, {"date": "2020-07-02", "close": 0.0706521, "volume": 330210.0}, {"date": "2020-07-03", "close": 0.0676668, "volume": 315435.0}, {"date": "2020-07-06", "close": 0.069657, "volume": 89218.0}, {"date": "2020-07-07", "close": 0.0676668, "volume": 171776.0}, {"date": "2020-07-08", "close": 0.0676668, "volume": 10529.0}, {"date": "2020-07-09", "close": 0.069657, "volume": 83661.0}, {"date": "2020-07-10", "close": 0.0676668, "volume": 387994.0}, {"date": "2020-07-13", "close": 0.0676668, "volume": 20981.0}, {"date": "2020-07-14", "close": 0.069657, "volume": 157258.0}, {"date": "2020-07-15", "close": 0.069657, "volume": 283662.0}, {"date": "2020-07-16", "close": 0.0676668, "volume": 842486.0}, {"date": "2020-07-17", "close": 0.0666717, "volume": 1012776.0}, {"date": "2020-07-20", "close": 0.0676668, "volume": 972626.0}, {"date": "2020-07-21", "close": 0.0676668, "volume": 111981.0}, {"date": "2020-07-22", "close": 0.0676668, "volume": 121916.0}, {"date": "2020-07-23", "close": 0.0666717, "volume": 756914.0}, {"date": "2020-07-24", "close": 0.0686619, "volume": 132721.0}, {"date": "2020-07-27", "close": 0.0686619, "volume": 114634.0}, {"date": "2020-07-28", "close": 0.0676668, "volume": 79252.0}, {"date": "2020-07-29", "close": 0.0666717, "volume": 79800.0}, {"date": "2020-07-30", "close": 0.0666717, "volume": 52721.0}, {"date": "2020-07-31", "close": 0.0666717, "volume": 20333.0}, {"date": "2020-08-03", "close": 0.0646815, "volume": 375644.0}, {"date": "2020-08-04", "close": 0.0646815, "volume": 343031.0}, {"date": "2020-08-05", "close": 0.0636864, "volume": 210261.0}, {"date": "2020-08-06", "close": 0.0626913, "volume": 266194.0}, {"date": "2020-08-07", "close": 0.0626913, "volume": 159493.0}, {"date": "2020-08-10", "close": 0.0656766, "volume": 1213137.0}, {"date": "2020-08-11", "close": 0.0656766, "volume": 34579.0}, {"date": "2020-08-12", "close": 0.0666717, "volume": 259673.0}, {"date": "2020-08-13", "close": 0.0656766, "volume": 34955.0}, {"date": "2020-08-14", "close": 0.0666717, "volume": 144167.0}, {"date": "2020-08-17", "close": 0.0676668, "volume": 623132.0}, {"date": "2020-08-18", "close": 0.0746325, "volume": 1127037.0}, {"date": "2020-08-19", "close": 0.0746325, "volume": 402065.0}, {"date": "2020-08-20", "close": 0.0716472, "volume": 110751.0}, {"date": "2020-08-21", "close": 0.0676668, "volume": 505217.0}, {"date": "2020-08-24", "close": 0.069657, "volume": 260190.0}, {"date": "2020-08-25", "close": 0.0706521, "volume": 805092.0}, {"date": "2020-08-26", "close": 0.069657, "volume": 62808.0}, {"date": "2020-08-28", "close": 0.0636864, "volume": 1155992.0}, {"date": "2020-08-31", "close": 0.0607011, "volume": 656213.0}, {"date": "2020-09-01", "close": 0.0636864, "volume": 120591.0}, {"date": "2020-09-02", "close": 0.0636864, "volume": 312522.0}, {"date": "2020-09-03", "close": 0.0656766, "volume": 253246.0}, {"date": "2020-09-04", "close": 0.0686619, "volume": 191115.0}, {"date": "2020-09-07", "close": 0.0656766, "volume": 414315.0}, {"date": "2020-09-08", "close": 0.0676668, "volume": 327525.0}, {"date": "2020-09-09", "close": 0.0666717, "volume": 123546.0}, {"date": "2020-09-10", "close": 0.0656766, "volume": 3484.0}, {"date": "2020-09-11", "close": 0.0636864, "volume": 240000.0}, {"date": "2020-09-14", "close": 0.0676668, "volume": 53092.0}, {"date": "2020-09-15", "close": 0.0646815, "volume": 178148.0}, {"date": "2020-09-16", "close": 0.0676668, "volume": 72636.0}, {"date": "2020-09-17", "close": 0.0646815, "volume": 107299.0}, {"date": "2020-09-18", "close": 0.0626913, "volume": 1071366.0}, {"date": "2020-09-21", "close": 0.0646815, "volume": 33153.0}, {"date": "2020-09-23", "close": 0.0646815, "volume": 484568.0}, {"date": "2020-09-24", "close": 0.0656766, "volume": 62870.0}, {"date": "2020-09-25", "close": 0.0656766, "volume": 110368.0}, {"date": "2020-09-28", "close": 0.0616962, "volume": 358888.0}, {"date": "2020-09-29", "close": 0.0626913, "volume": 109637.0}, {"date": "2020-09-30", "close": 0.0626913, "volume": 110371.0}, {"date": "2020-10-01", "close": 0.0616962, "volume": 146127.0}, {"date": "2020-10-05", "close": 0.0626913, "volume": 102876.0}, {"date": "2020-10-06", "close": 0.0626913, "volume": 3517.0}, {"date": "2020-10-07", "close": 0.0626913, "volume": 122561.0}, {"date": "2020-10-08", "close": 0.0666717, "volume": 412030.0}, {"date": "2020-10-09", "close": 0.0626913, "volume": 86423.0}, {"date": "2020-10-12", "close": 0.0616962, "volume": 38030.0}, {"date": "2020-10-13", "close": 0.0626913, "volume": 1059965.0}, {"date": "2020-10-14", "close": 0.0686619, "volume": 799922.0}, {"date": "2020-10-15", "close": 0.0686619, "volume": 833604.0}, {"date": "2020-10-16", "close": 0.0676668, "volume": 403395.0}, {"date": "2020-10-19", "close": 0.0676668, "volume": 427872.0}, {"date": "2020-10-20", "close": 0.0646815, "volume": 182745.0}, {"date": "2020-10-22", "close": 0.0666717, "volume": 50735.0}, {"date": "2020-10-23", "close": 0.0676668, "volume": 173548.0}, {"date": "2020-10-26", "close": 0.0766227, "volume": 3795150.0}, {"date": "2020-10-27", "close": 0.0776178, "volume": 986782.0}, {"date": "2020-10-28", "close": 0.079608, "volume": 390360.0}, {"date": "2020-10-29", "close": 0.079608, "volume": 1159780.0}, {"date": "2020-10-30", "close": 0.0825933, "volume": 444512.0}, {"date": "2020-11-02", "close": 0.0865737, "volume": 1212507.0}, {"date": "2020-11-03", "close": 0.0885639, "volume": 792974.0}, {"date": "2020-11-04", "close": 0.0885639, "volume": 2111997.0}, {"date": "2020-11-05", "close": 0.0905541, "volume": 2399225.0}, {"date": "2020-11-06", "close": 0.0925443, "volume": 471676.0}, {"date": "2020-11-09", "close": 0.0915492, "volume": 655076.0}, {"date": "2020-11-10", "close": 0.0925443, "volume": 504981.0}, {"date": "2020-11-11", "close": 0.0865737, "volume": 533491.0}, {"date": "2020-11-12", "close": 0.0875688, "volume": 296760.0}, {"date": "2020-11-13", "close": 0.089559, "volume": 124378.0}, {"date": "2020-11-17", "close": 0.0865737, "volume": 603972.0}, {"date": "2020-11-18", "close": 0.0885639, "volume": 210175.0}, {"date": "2020-11-19", "close": 0.0865737, "volume": 85425.0}, {"date": "2020-11-20", "close": 0.0845835, "volume": 273374.0}, {"date": "2020-11-23", "close": 0.0845835, "volume": 131289.0}, {"date": "2020-11-24", "close": 0.0835884, "volume": 264374.0}, {"date": "2020-11-25", "close": 0.0835884, "volume": 982298.0}, {"date": "2020-11-26", "close": 0.0815982, "volume": 132439.0}, {"date": "2020-11-27", "close": 0.0825933, "volume": 111025.0}, {"date": "2020-11-30", "close": 0.0875688, "volume": 593158.0}, {"date": "2020-12-01", "close": 0.0806031, "volume": 710602.0}, {"date": "2020-12-02", "close": 0.0815982, "volume": 201693.0}, {"date": "2020-12-03", "close": 0.0855786, "volume": 70499.0}, {"date": "2020-12-04", "close": 0.0865737, "volume": 121055.0}, {"date": "2020-12-07", "close": 0.0865737, "volume": 303284.0}, {"date": "2020-12-08", "close": 0.0875688, "volume": 51192.0}, {"date": "2020-12-09", "close": 0.0875688, "volume": 372651.0}, {"date": "2020-12-10", "close": 0.0875688, "volume": 449657.0}, {"date": "2020-12-15", "close": 0.0746325, "volume": 2203067.0}, {"date": "2020-12-16", "close": 0.0776178, "volume": 686080.0}, {"date": "2020-12-17", "close": 0.0776178, "volume": 502325.0}, {"date": "2020-12-18", "close": 0.0716472, "volume": 399113.0}, {"date": "2020-12-21", "close": 0.0626913, "volume": 4313932.0}, {"date": "2020-12-22", "close": 0.0616962, "volume": 3871066.0}, {"date": "2020-12-23", "close": 0.0577158, "volume": 8265235.0}, {"date": "2020-12-24", "close": 0.0636864, "volume": 527358.0}, {"date": "2020-12-29", "close": 0.0636864, "volume": 741870.0}, {"date": "2020-12-30", "close": 0.0607011, "volume": 3100025.0}, {"date": "2020-12-31", "close": 0.059706, "volume": 324353.0}, {"date": "2021-01-04", "close": 0.059706, "volume": 913246.0}, {"date": "2021-01-05", "close": 0.0607011, "volume": 472329.0}, {"date": "2021-01-06", "close": 0.0616962, "volume": 407050.0}, {"date": "2021-01-07", "close": 0.0616962, "volume": 2293049.0}, {"date": "2021-01-08", "close": 0.0636864, "volume": 2147521.0}, {"date": "2021-01-11", "close": 0.0636864, "volume": 990450.0}, {"date": "2021-01-12", "close": 0.0646815, "volume": 2782937.0}, {"date": "2021-01-13", "close": 0.0646815, "volume": 1054697.0}, {"date": "2021-01-14", "close": 0.0636864, "volume": 628223.0}, {"date": "2021-01-15", "close": 0.0636864, "volume": 89790.0}, {"date": "2021-01-18", "close": 0.0636864, "volume": 722449.0}, {"date": "2021-01-19", "close": 0.0626913, "volume": 321862.0}, {"date": "2021-01-20", "close": 0.0607011, "volume": 1614943.0}, {"date": "2021-01-21", "close": 0.0607011, "volume": 1484229.0}, {"date": "2021-01-22", "close": 0.059706, "volume": 854456.0}, {"date": "2021-01-25", "close": 0.059706, "volume": 694534.0}, {"date": "2021-01-27", "close": 0.059706, "volume": 7208909.0}, {"date": "2021-01-28", "close": 0.059706, "volume": 733137.0}, {"date": "2021-01-29", "close": 0.0587109, "volume": 669685.0}, {"date": "2021-02-01", "close": 0.0587109, "volume": 364014.0}, {"date": "2021-02-02", "close": 0.0607011, "volume": 167612.0}, {"date": "2021-02-03", "close": 0.0607011, "volume": 640424.0}, {"date": "2021-02-04", "close": 0.059706, "volume": 374498.0}, {"date": "2021-02-05", "close": 0.0607011, "volume": 708376.0}, {"date": "2021-02-08", "close": 0.059706, "volume": 504170.0}, {"date": "2021-02-09", "close": 0.059706, "volume": 245013.0}, {"date": "2021-02-10", "close": 0.059706, "volume": 387994.0}, {"date": "2021-02-11", "close": 0.059706, "volume": 1041754.0}, {"date": "2021-02-12", "close": 0.059706, "volume": 384621.0}, {"date": "2021-02-15", "close": 0.0607011, "volume": 1884422.0}, {"date": "2021-02-16", "close": 0.0607011, "volume": 1607396.0}, {"date": "2021-02-17", "close": 0.0636864, "volume": 1414116.0}, {"date": "2021-02-18", "close": 0.0676668, "volume": 3538519.0}, {"date": "2021-02-19", "close": 0.0666717, "volume": 713262.0}, {"date": "2021-02-22", "close": 0.0646815, "volume": 132000.0}, {"date": "2021-02-23", "close": 0.0636864, "volume": 820835.0}, {"date": "2021-02-24", "close": 0.0607011, "volume": 2001696.0}, {"date": "2021-02-25", "close": 0.0587109, "volume": 5908114.0}, {"date": "2021-02-26", "close": 0.0577158, "volume": 1586179.0}, {"date": "2021-03-01", "close": 0.0537354, "volume": 4212083.0}, {"date": "2021-03-02", "close": 0.0577158, "volume": 784876.0}, {"date": "2021-03-03", "close": 0.0537354, "volume": 1795232.0}, {"date": "2021-03-04", "close": 0.0527403, "volume": 2927023.0}, {"date": "2021-03-05", "close": 0.0507501, "volume": 3102059.0}, {"date": "2021-03-08", "close": 0.0507501, "volume": 2958325.0}, {"date": "2021-03-09", "close": 0.0527403, "volume": 2380447.0}, {"date": "2021-03-10", "close": 0.0527403, "volume": 218468.0}, {"date": "2021-03-11", "close": 0.0547305, "volume": 1615332.0}, {"date": "2021-03-12", "close": 0.0547305, "volume": 1448064.0}, {"date": "2021-03-15", "close": 0.0567207, "volume": 1107694.0}, {"date": "2021-03-16", "close": 0.0567207, "volume": 556326.0}, {"date": "2021-03-17", "close": 0.0567207, "volume": 1018483.0}, {"date": "2021-03-18", "close": 0.0537354, "volume": 347958.0}, {"date": "2021-03-19", "close": 0.0567207, "volume": 457700.0}, {"date": "2021-03-22", "close": 0.0557256, "volume": 484118.0}, {"date": "2021-03-23", "close": 0.0537354, "volume": 857801.0}, {"date": "2021-03-24", "close": 0.0537354, "volume": 100492.0}, {"date": "2021-03-25", "close": 0.0547305, "volume": 180420.0}, {"date": "2021-03-26", "close": 0.0507501, "volume": 907813.0}, {"date": "2021-03-29", "close": 0.0547305, "volume": 259549.0}, {"date": "2021-03-30", "close": 0.0547305, "volume": 121074.0}, {"date": "2021-03-31", "close": 0.0537354, "volume": 418151.0}, {"date": "2021-04-01", "close": 0.0507501, "volume": 1531999.0}, {"date": "2021-04-06", "close": 0.0527403, "volume": 148796.0}, {"date": "2021-04-07", "close": 0.0527403, "volume": 548271.0}, {"date": "2021-04-08", "close": 0.0537354, "volume": 340561.0}, {"date": "2021-04-09", "close": 0.0537354, "volume": 205266.0}, {"date": "2021-04-12", "close": 0.0517452, "volume": 380045.0}, {"date": "2021-04-13", "close": 0.0527403, "volume": 150940.0}, {"date": "2021-04-14", "close": 0.0537354, "volume": 143712.0}, {"date": "2021-04-15", "close": 0.0507501, "volume": 947291.0}, {"date": "2021-04-16", "close": 0.0507501, "volume": 1166553.0}, {"date": "2021-04-19", "close": 0.0507501, "volume": 115473.0}, {"date": "2021-04-20", "close": 0.0517452, "volume": 189835.0}, {"date": "2021-04-21", "close": 0.0507501, "volume": 276545.0}, {"date": "2021-04-22", "close": 0.0517452, "volume": 312047.0}, {"date": "2021-04-23", "close": 0.049755, "volume": 767047.0}, {"date": "2021-04-26", "close": 0.0517452, "volume": 149533.0}, {"date": "2021-04-27", "close": 0.049755, "volume": 710717.0}, {"date": "2021-04-28", "close": 0.0507501, "volume": 916274.0}, {"date": "2021-04-29", "close": 0.0507501, "volume": 532584.0}, {"date": "2021-04-30", "close": 0.049755, "volume": 31647.0}, {"date": "2021-05-03", "close": 0.0527403, "volume": 1673577.0}, {"date": "2021-05-04", "close": 0.0507501, "volume": 145918.0}, {"date": "2021-05-05", "close": 0.049755, "volume": 437622.0}, {"date": "2021-05-06", "close": 0.0507501, "volume": 88356.0}, {"date": "2021-05-07", "close": 0.0527403, "volume": 575716.0}, {"date": "2021-05-10", "close": 0.0537354, "volume": 673711.0}, {"date": "2021-05-11", "close": 0.0507501, "volume": 276868.0}, {"date": "2021-05-12", "close": 0.049755, "volume": 839190.0}, {"date": "2021-05-13", "close": 0.049755, "volume": 340280.0}, {"date": "2021-05-14", "close": 0.049755, "volume": 841540.0}, {"date": "2021-05-17", "close": 0.0517452, "volume": 1056168.0}, {"date": "2021-05-18", "close": 0.0517452, "volume": 465502.0}, {"date": "2021-05-19", "close": 0.0487599, "volume": 1380181.0}, {"date": "2021-05-20", "close": 0.049755, "volume": 193193.0}, {"date": "2021-05-21", "close": 0.0487599, "volume": 32178.0}, {"date": "2021-05-24", "close": 0.049755, "volume": 710974.0}, {"date": "2021-05-25", "close": 0.049755, "volume": 60609.0}, {"date": "2021-05-26", "close": 0.0477648, "volume": 1615108.0}, {"date": "2021-05-27", "close": 0.0477648, "volume": 931030.0}, {"date": "2021-05-28", "close": 0.0467697, "volume": 1085902.0}, {"date": "2021-05-31", "close": 0.0477648, "volume": 190727.0}, {"date": "2021-06-01", "close": 0.0477648, "volume": 9464.0}, {"date": "2021-06-02", "close": 0.0467697, "volume": 613242.0}, {"date": "2021-06-03", "close": 0.0487599, "volume": 835441.0}, {"date": "2021-06-04", "close": 0.0477648, "volume": 105559.0}, {"date": "2021-06-07", "close": 0.0467697, "volume": 1467457.0}, {"date": "2021-06-08", "close": 0.0467697, "volume": 265174.0}, {"date": "2021-06-09", "close": 0.0467697, "volume": 1316343.0}, {"date": "2021-06-10", "close": 0.0457746, "volume": 2543787.0}, {"date": "2021-06-11", "close": 0.0447795, "volume": 656270.0}, {"date": "2021-06-15", "close": 0.0447795, "volume": 1199268.0}, {"date": "2021-06-16", "close": 0.0427893, "volume": 450117.0}, {"date": "2021-06-17", "close": 0.0437844, "volume": 469885.0}, {"date": "2021-06-18", "close": 0.0437844, "volume": 1355402.0}, {"date": "2021-06-21", "close": 0.0477648, "volume": 6513262.0}, {"date": "2021-06-22", "close": 0.0507501, "volume": 2047422.0}, {"date": "2021-06-23", "close": 0.0507501, "volume": 1211095.0}, {"date": "2021-06-24", "close": 0.049755, "volume": 294750.0}, {"date": "2021-06-25", "close": 0.049755, "volume": 493972.0}, {"date": "2021-06-28", "close": 0.049755, "volume": 757526.0}, {"date": "2021-06-29", "close": 0.049755, "volume": 647232.0}, {"date": "2021-06-30", "close": 0.0457746, "volume": 2351656.0}, {"date": "2021-07-01", "close": 0.0447795, "volume": 1290238.0}, {"date": "2021-07-02", "close": 0.049755, "volume": 1368587.0}, {"date": "2021-07-05", "close": 0.0527403, "volume": 1022864.0}, {"date": "2021-07-06", "close": 0.0557256, "volume": 927668.0}, {"date": "2021-07-07", "close": 0.0537354, "volume": 77799.0}, {"date": "2021-07-08", "close": 0.0517452, "volume": 73868.0}, {"date": "2021-07-09", "close": 0.0517452, "volume": 477043.0}, {"date": "2021-07-12", "close": 0.0507501, "volume": 943107.0}, {"date": "2021-07-13", "close": 0.049755, "volume": 466538.0}, {"date": "2021-07-14", "close": 0.0547305, "volume": 684137.0}, {"date": "2021-07-15", "close": 0.0547305, "volume": 843342.0}, {"date": "2021-07-16", "close": 0.0507501, "volume": 314166.0}, {"date": "2021-07-19", "close": 0.0557256, "volume": 1865521.0}, {"date": "2021-07-20", "close": 0.0577158, "volume": 1393721.0}, {"date": "2021-07-21", "close": 0.0577158, "volume": 721517.0}, {"date": "2021-07-22", "close": 0.0547305, "volume": 596827.0}, {"date": "2021-07-23", "close": 0.0567207, "volume": 392316.0}, {"date": "2021-07-26", "close": 0.059706, "volume": 1701501.0}, {"date": "2021-07-27", "close": 0.0567207, "volume": 140426.0}, {"date": "2021-07-28", "close": 0.0567207, "volume": 55974.0}, {"date": "2021-07-29", "close": 0.0557256, "volume": 94371.0}, {"date": "2021-07-30", "close": 0.0537354, "volume": 944063.0}, {"date": "2021-08-02", "close": 0.0537354, "volume": 221517.0}, {"date": "2021-08-03", "close": 0.0547305, "volume": 502371.0}, {"date": "2021-08-04", "close": 0.0557256, "volume": 1182091.0}, {"date": "2021-08-05", "close": 0.0557256, "volume": 555433.0}, {"date": "2021-08-06", "close": 0.0567207, "volume": 419428.0}, {"date": "2021-08-09", "close": 0.0547305, "volume": 226694.0}, {"date": "2021-08-10", "close": 0.0547305, "volume": 90408.0}, {"date": "2021-08-11", "close": 0.0537354, "volume": 216431.0}, {"date": "2021-08-12", "close": 0.0557256, "volume": 208685.0}, {"date": "2021-08-13", "close": 0.0547305, "volume": 200173.0}, {"date": "2021-08-16", "close": 0.0557256, "volume": 800912.0}, {"date": "2021-08-17", "close": 0.0537354, "volume": 638571.0}, {"date": "2021-08-18", "close": 0.0527403, "volume": 75400.0}, {"date": "2021-08-19", "close": 0.0547305, "volume": 95064.0}, {"date": "2021-08-20", "close": 0.0547305, "volume": 1173131.0}, {"date": "2021-08-23", "close": 0.0557256, "volume": 397704.0}, {"date": "2021-08-24", "close": 0.0557256, "volume": 1050503.0}, {"date": "2021-08-25", "close": 0.0557256, "volume": 162732.0}, {"date": "2021-08-26", "close": 0.0557256, "volume": 68392.0}, {"date": "2021-08-27", "close": 0.0537354, "volume": 747401.0}, {"date": "2021-08-30", "close": 0.0537354, "volume": 298201.0}, {"date": "2021-08-31", "close": 0.0537354, "volume": 819637.0}, {"date": "2021-09-01", "close": 0.0527403, "volume": 327942.0}, {"date": "2021-09-02", "close": 0.0517452, "volume": 248350.0}, {"date": "2021-09-03", "close": 0.0527403, "volume": 136113.0}, {"date": "2021-09-06", "close": 0.0527403, "volume": 58496.0}, {"date": "2021-09-07", "close": 0.0537354, "volume": 215117.0}, {"date": "2021-09-08", "close": 0.0537354, "volume": 39254.0}, {"date": "2021-09-09", "close": 0.0527403, "volume": 95312.0}, {"date": "2021-09-10", "close": 0.0537354, "volume": 66078.0}, {"date": "2021-09-13", "close": 0.0537354, "volume": 34143.0}, {"date": "2021-09-14", "close": 0.0517452, "volume": 460858.0}, {"date": "2021-09-15", "close": 0.0507501, "volume": 196562.0}, {"date": "2021-09-16", "close": 0.0547305, "volume": 53875.0}, {"date": "2021-09-17", "close": 0.0507501, "volume": 959352.0}, {"date": "2021-09-20", "close": 0.0527403, "volume": 336517.0}, {"date": "2021-09-21", "close": 0.0507501, "volume": 12757.0}, {"date": "2021-09-22", "close": 0.049755, "volume": 561965.0}, {"date": "2021-09-23", "close": 0.0507501, "volume": 230016.0}, {"date": "2021-09-24", "close": 0.049755, "volume": 1459147.0}, {"date": "2021-09-27", "close": 0.0517452, "volume": 9211.0}, {"date": "2021-09-28", "close": 0.0527403, "volume": 58286.0}, {"date": "2021-09-29", "close": 0.0527403, "volume": 563129.0}, {"date": "2021-09-30", "close": 0.0537354, "volume": 212427.0}, {"date": "2021-10-01", "close": 0.0567207, "volume": 543413.0}, {"date": "2021-10-04", "close": 0.0587109, "volume": 1969184.0}, {"date": "2021-10-05", "close": 0.0656766, "volume": 8629664.0}, {"date": "2021-10-06", "close": 0.0607011, "volume": 2596753.0}, {"date": "2021-10-07", "close": 0.059706, "volume": 941863.0}, {"date": "2021-10-08", "close": 0.0567207, "volume": 169638.0}, {"date": "2021-10-11", "close": 0.0567207, "volume": 215203.0}, {"date": "2021-10-12", "close": 0.0567207, "volume": 247510.0}, {"date": "2021-10-13", "close": 0.0567207, "volume": 425770.0}, {"date": "2021-10-14", "close": 0.0577158, "volume": 144764.0}, {"date": "2021-10-15", "close": 0.059706, "volume": 339533.0}, {"date": "2021-10-18", "close": 0.059706, "volume": 230530.0}, {"date": "2021-10-19", "close": 0.0577158, "volume": 39337.0}, {"date": "2021-10-20", "close": 0.05920845, "volume": 1783948.0}, {"date": "2021-10-21", "close": 0.0577158, "volume": 340393.0}, {"date": "2021-10-22", "close": 0.0577158, "volume": 187785.0}, {"date": "2021-10-25", "close": 0.059706, "volume": 21160.0}, {"date": "2021-10-26", "close": 0.0577158, "volume": 279637.0}, {"date": "2021-10-27", "close": 0.0577158, "volume": 204901.0}, {"date": "2021-10-28", "close": 0.0577158, "volume": 428080.0}, {"date": "2021-10-29", "close": 0.0577158, "volume": 44213.0}, {"date": "2021-11-01", "close": 0.0587109, "volume": 261062.0}, {"date": "2021-11-02", "close": 0.0587109, "volume": 48874.0}, {"date": "2021-11-03", "close": 0.0567207, "volume": 117045.0}, {"date": "2021-11-04", "close": 0.0547305, "volume": 680150.0}, {"date": "2021-11-05", "close": 0.0587109, "volume": 121744.0}, {"date": "2021-11-08", "close": 0.0577158, "volume": 70788.0}, {"date": "2021-11-09", "close": 0.0577158, "volume": 212929.0}, {"date": "2021-11-10", "close": 0.0567207, "volume": 187532.0}, {"date": "2021-11-11", "close": 0.0547305, "volume": 1746.0}, {"date": "2021-11-12", "close": 0.0557256, "volume": 20811.0}, {"date": "2021-11-15", "close": 0.0547305, "volume": 166038.0}, {"date": "2021-11-16", "close": 0.0547305, "volume": 61774.0}, {"date": "2021-11-17", "close": 0.0537354, "volume": 70984.0}, {"date": "2021-11-18", "close": 0.0537354, "volume": 91574.0}, {"date": "2021-11-19", "close": 0.0537354, "volume": 56408.0}, {"date": "2021-11-22", "close": 0.0557256, "volume": 584076.0}, {"date": "2021-11-23", "close": 0.0537354, "volume": 149105.0}, {"date": "2021-11-24", "close": 0.0527403, "volume": 115215.0}, {"date": "2021-11-25", "close": 0.0557256, "volume": 253710.0}, {"date": "2021-11-26", "close": 0.0547305, "volume": 10544.0}, {"date": "2021-11-29", "close": 0.0537354, "volume": 1107976.0}, {"date": "2021-11-30", "close": 0.0527403, "volume": 355474.0}, {"date": "2021-12-01", "close": 0.0547305, "volume": 55554.0}, {"date": "2021-12-02", "close": 0.0527403, "volume": 183795.0}, {"date": "2021-12-03", "close": 0.0537354, "volume": 47979.0}, {"date": "2021-12-06", "close": 0.0537354, "volume": 122071.0}, {"date": "2021-12-07", "close": 0.0557256, "volume": 337389.0}, {"date": "2021-12-08", "close": 0.0537354, "volume": 369745.0}, {"date": "2021-12-09", "close": 0.0567207, "volume": 874550.0}, {"date": "2021-12-10", "close": 0.0557256, "volume": 102756.0}, {"date": "2021-12-13", "close": 0.0547305, "volume": 154872.0}, {"date": "2021-12-14", "close": 0.0547305, "volume": 157652.0}, {"date": "2021-12-15", "close": 0.0537354, "volume": 756602.0}, {"date": "2021-12-16", "close": 0.0527403, "volume": 197576.0}, {"date": "2021-12-17", "close": 0.0527403, "volume": 452630.0}, {"date": "2021-12-20", "close": 0.0537354, "volume": 200985.0}, {"date": "2021-12-21", "close": 0.0567207, "volume": 575551.0}, {"date": "2021-12-22", "close": 0.059706, "volume": 1730585.0}, {"date": "2021-12-23", "close": 0.059706, "volume": 1823122.0}, {"date": "2021-12-24", "close": 0.0616962, "volume": 291971.0}, {"date": "2021-12-29", "close": 0.0626913, "volume": 277833.0}, {"date": "2021-12-30", "close": 0.0587109, "volume": 250543.0}, {"date": "2021-12-31", "close": 0.0587109, "volume": 171556.0}, {"date": "2022-01-04", "close": 0.0616962, "volume": 450022.0}, {"date": "2022-01-05", "close": 0.0636864, "volume": 341365.0}, {"date": "2022-01-06", "close": 0.0607011, "volume": 336717.0}, {"date": "2022-01-07", "close": 0.059706, "volume": 63689.0}, {"date": "2022-01-10", "close": 0.059706, "volume": 107709.0}, {"date": "2022-01-11", "close": 0.0607011, "volume": 177919.0}, {"date": "2022-01-12", "close": 0.0607011, "volume": 287139.0}, {"date": "2022-01-13", "close": 0.0607011, "volume": 125997.0}, {"date": "2022-01-14", "close": 0.0607011, "volume": 127407.0}, {"date": "2022-01-17", "close": 0.059706, "volume": 341462.0}, {"date": "2022-01-18", "close": 0.0567207, "volume": 304206.0}, {"date": "2022-01-19", "close": 0.0577158, "volume": 753364.0}, {"date": "2022-01-20", "close": 0.0587109, "volume": 320788.0}, {"date": "2022-01-21", "close": 0.0577158, "volume": 550284.0}, {"date": "2022-01-24", "close": 0.0547305, "volume": 307876.0}, {"date": "2022-01-25", "close": 0.0557256, "volume": 17136.0}, {"date": "2022-01-27", "close": 0.0547305, "volume": 349053.0}, {"date": "2022-01-28", "close": 0.0537354, "volume": 257649.0}, {"date": "2022-01-31", "close": 0.0527403, "volume": 205395.0}, {"date": "2022-02-01", "close": 0.0577158, "volume": 885229.0}, {"date": "2022-02-02", "close": 0.0567207, "volume": 312140.0}, {"date": "2022-02-03", "close": 0.0537354, "volume": 43236.0}, {"date": "2022-02-04", "close": 0.0577158, "volume": 42964.0}, {"date": "2022-02-07", "close": 0.0567207, "volume": 55436.0}, {"date": "2022-02-08", "close": 0.0577158, "volume": 309444.0}, {"date": "2022-02-09", "close": 0.0616962, "volume": 1392694.0}, {"date": "2022-02-10", "close": 0.0616962, "volume": 1986161.0}, {"date": "2022-02-11", "close": 0.059706, "volume": 981307.0}, {"date": "2022-02-14", "close": 0.0636864, "volume": 2088698.0}, {"date": "2022-02-15", "close": 0.0626913, "volume": 575855.0}, {"date": "2022-02-16", "close": 0.0636864, "volume": 1099359.0}, {"date": "2022-02-17", "close": 0.0656766, "volume": 3141168.0}, {"date": "2022-02-18", "close": 0.0656766, "volume": 1356387.0}, {"date": "2022-02-21", "close": 0.0666717, "volume": 202430.0}, {"date": "2022-02-22", "close": 0.0656766, "volume": 191101.0}, {"date": "2022-02-23", "close": 0.0656766, "volume": 30799.0}, {"date": "2022-02-24", "close": 0.0656766, "volume": 16360.0}, {"date": "2022-02-25", "close": 0.0656766, "volume": 23453.0}, {"date": "2022-02-28", "close": 0.0656766, "volume": 418502.0}, {"date": "2022-03-01", "close": 0.0656766, "volume": 23822.0}, {"date": "2022-03-02", "close": 0.0646815, "volume": 556475.0}, {"date": "2022-03-03", "close": 0.0646815, "volume": 39143.0}, {"date": "2022-03-04", "close": 0.0626913, "volume": 502593.0}, {"date": "2022-03-07", "close": 0.0636864, "volume": 64212.0}, {"date": "2022-03-08", "close": 0.0656766, "volume": 154090.0}, {"date": "2022-03-09", "close": 0.0646815, "volume": 15074.0}, {"date": "2022-03-10", "close": 0.0587109, "volume": 678309.0}, {"date": "2022-03-11", "close": 0.0646815, "volume": 332794.0}, {"date": "2022-03-14", "close": 0.0607011, "volume": 491369.0}, {"date": "2022-03-15", "close": 0.0607011, "volume": 615541.0}, {"date": "2022-03-16", "close": 0.0607011, "volume": 92966.0}, {"date": "2022-03-17", "close": 0.0616962, "volume": 23294.0}, {"date": "2022-03-18", "close": 0.0616962, "volume": 25415.0}, {"date": "2022-03-21", "close": 0.059706, "volume": 364499.0}, {"date": "2022-03-22", "close": 0.059706, "volume": 77494.0}, {"date": "2022-03-23", "close": 0.0607011, "volume": 6222.0}, {"date": "2022-03-24", "close": 0.0636864, "volume": 123775.0}, {"date": "2022-03-25", "close": 0.0636864, "volume": 33999.0}, {"date": "2022-03-28", "close": 0.0636864, "volume": 76354.0}, {"date": "2022-03-29", "close": 0.0607011, "volume": 340348.0}, {"date": "2022-03-30", "close": 0.0616962, "volume": 138815.0}, {"date": "2022-03-31", "close": 0.0616962, "volume": 145377.0}, {"date": "2022-04-01", "close": 0.0636864, "volume": 611172.0}, {"date": "2022-04-04", "close": 0.0656766, "volume": 585384.0}, {"date": "2022-04-05", "close": 0.0656766, "volume": 635093.0}, {"date": "2022-04-06", "close": 0.0646815, "volume": 1196255.0}, {"date": "2022-04-07", "close": 0.0646815, "volume": 692147.0}, {"date": "2022-04-08", "close": 0.0646815, "volume": 84909.0}, {"date": "2022-04-11", "close": 0.0636864, "volume": 103044.0}, {"date": "2022-04-12", "close": 0.0626913, "volume": 45332.0}, {"date": "2022-04-14", "close": 0.0646815, "volume": 29298.0}, {"date": "2022-04-19", "close": 0.0646815, "volume": 98457.0}, {"date": "2022-04-20", "close": 0.0626913, "volume": 35962.0}, {"date": "2022-04-21", "close": 0.0636864, "volume": 81307.0}, {"date": "2022-04-22", "close": 0.0656766, "volume": 1955431.0}, {"date": "2022-04-26", "close": 0.0656766, "volume": 257198.0}, {"date": "2022-04-27", "close": 0.0656766, "volume": 48472.0}, {"date": "2022-04-28", "close": 0.0656766, "volume": 2075824.0}, {"date": "2022-04-29", "close": 0.0656766, "volume": 57963.0}, {"date": "2022-05-02", "close": 0.0626913, "volume": 100457.0}, {"date": "2022-05-03", "close": 0.0626913, "volume": 62771.0}, {"date": "2022-05-04", "close": 0.0616962, "volume": 176242.0}, {"date": "2022-05-05", "close": 0.0626913, "volume": 3415904.0}, {"date": "2022-05-06", "close": 0.0636864, "volume": 115579.0}, {"date": "2022-05-09", "close": 0.0616962, "volume": 170814.0}, {"date": "2022-05-10", "close": 0.059706, "volume": 562004.0}, {"date": "2022-05-11", "close": 0.0577158, "volume": 244185.0}, {"date": "2022-05-12", "close": 0.0577158, "volume": 10049.0}, {"date": "2022-05-13", "close": 0.059706, "volume": 607434.0}, {"date": "2022-05-16", "close": 0.059706, "volume": 58642.0}, {"date": "2022-05-17", "close": 0.0626913, "volume": 311240.0}, {"date": "2022-05-18", "close": 0.0577158, "volume": 93423.0}, {"date": "2022-05-19", "close": 0.059706, "volume": 91347.0}, {"date": "2022-05-20", "close": 0.0616962, "volume": 82229.0}, {"date": "2022-05-23", "close": 0.0607011, "volume": 1951561.0}, {"date": "2022-05-24", "close": 0.0616962, "volume": 193663.0}, {"date": "2022-05-25", "close": 0.059706, "volume": 299327.0}, {"date": "2022-05-26", "close": 0.0616962, "volume": 1067878.0}, {"date": "2022-05-27", "close": 0.0626913, "volume": 70557.0}, {"date": "2022-05-30", "close": 0.0865737, "volume": 16980541.0}, {"date": "2022-05-31", "close": 0.0786129, "volume": 32721476.0}, {"date": "2022-06-01", "close": 0.0786129, "volume": 3513971.0}, {"date": "2022-06-02", "close": 0.0815982, "volume": 4338780.0}, {"date": "2022-06-03", "close": 0.0815982, "volume": 4028560.0}, {"date": "2022-06-06", "close": 0.0756276, "volume": 1551830.0}, {"date": "2022-06-07", "close": 0.0736374, "volume": 860149.0}, {"date": "2022-06-08", "close": 0.0746325, "volume": 968289.0}, {"date": "2022-06-09", "close": 0.0726423, "volume": 691048.0}, {"date": "2022-06-10", "close": 0.0736374, "volume": 801626.0}, {"date": "2022-06-14", "close": 0.0636864, "volume": 1243207.0}, {"date": "2022-06-15", "close": 0.0666717, "volume": 902842.0}, {"date": "2022-06-16", "close": 0.069657, "volume": 338613.0}, {"date": "2022-06-17", "close": 0.0686619, "volume": 547207.0}, {"date": "2022-06-20", "close": 0.0676668, "volume": 140256.0}, {"date": "2022-06-21", "close": 0.0686619, "volume": 723785.0}, {"date": "2022-06-22", "close": 0.0736374, "volume": 1184789.0}, {"date": "2022-06-23", "close": 0.0726423, "volume": 179722.0}, {"date": "2022-06-24", "close": 0.0756276, "volume": 387686.0}, {"date": "2022-06-27", "close": 0.0786129, "volume": 755340.0}, {"date": "2022-06-28", "close": 0.0756276, "volume": 240894.0}, {"date": "2022-06-29", "close": 0.0756276, "volume": 1318932.0}, {"date": "2022-06-30", "close": 0.0766227, "volume": 1691826.0}, {"date": "2022-07-01", "close": 0.0776178, "volume": 110958.0}, {"date": "2022-07-04", "close": 0.0825933, "volume": 548389.0}, {"date": "2022-07-05", "close": 0.0806031, "volume": 125395.0}, {"date": "2022-07-06", "close": 0.0776178, "volume": 1206966.0}, {"date": "2022-07-07", "close": 0.0806031, "volume": 1098511.0}, {"date": "2022-07-08", "close": 0.08010555, "volume": 439166.0}, {"date": "2022-07-11", "close": 0.079608, "volume": 30110.0}, {"date": "2022-07-12", "close": 0.079608, "volume": 251669.0}, {"date": "2022-07-13", "close": 0.0766227, "volume": 50495.0}, {"date": "2022-07-14", "close": 0.0766227, "volume": 96415.0}, {"date": "2022-07-15", "close": 0.0786129, "volume": 125448.0}, {"date": "2022-07-18", "close": 0.0786129, "volume": 348506.0}, {"date": "2022-07-19", "close": 0.0786129, "volume": 1160979.0}, {"date": "2022-07-20", "close": 0.079608, "volume": 195151.0}, {"date": "2022-07-21", "close": 0.0766227, "volume": 236156.0}, {"date": "2022-07-22", "close": 0.0766227, "volume": 864713.0}, {"date": "2022-07-25", "close": 0.0766227, "volume": 122175.0}, {"date": "2022-07-26", "close": 0.0756276, "volume": 255986.0}, {"date": "2022-07-27", "close": 0.0736374, "volume": 3491325.0}, {"date": "2022-07-28", "close": 0.0746325, "volume": 180162.0}, {"date": "2022-07-29", "close": 0.0766227, "volume": 228796.0}, {"date": "2022-08-01", "close": 0.0726423, "volume": 88800.0}, {"date": "2022-08-02", "close": 0.0746325, "volume": 26586.0}, {"date": "2022-08-03", "close": 0.0726423, "volume": 147766.0}, {"date": "2022-08-04", "close": 0.0746325, "volume": 254559.0}, {"date": "2022-08-05", "close": 0.0756276, "volume": 209868.0}, {"date": "2022-08-08", "close": 0.0716472, "volume": 541623.0}, {"date": "2022-08-09", "close": 0.0736374, "volume": 20098.0}, {"date": "2022-08-10", "close": 0.0716472, "volume": 1046823.0}, {"date": "2022-08-11", "close": 0.0716472, "volume": 203097.0}, {"date": "2022-08-12", "close": 0.0726423, "volume": 1062620.0}, {"date": "2022-08-15", "close": 0.07313985, "volume": 67468.0}, {"date": "2022-08-16", "close": 0.0726423, "volume": 53425.0}, {"date": "2022-08-17", "close": 0.0736374, "volume": 64627.0}, {"date": "2022-08-18", "close": 0.0736374, "volume": 9208.0}, {"date": "2022-08-19", "close": 0.0726423, "volume": 8983.0}, {"date": "2022-08-22", "close": 0.0686619, "volume": 221427.0}, {"date": "2022-08-23", "close": 0.0666717, "volume": 773658.0}, {"date": "2022-08-24", "close": 0.0686619, "volume": 117816.0}, {"date": "2022-08-25", "close": 0.0686619, "volume": 43455.0}, {"date": "2022-08-26", "close": 0.0676668, "volume": 375532.0}, {"date": "2022-08-29", "close": 0.0706521, "volume": 11585.0}, {"date": "2022-08-30", "close": 0.069657, "volume": 41816.0}, {"date": "2022-08-31", "close": 0.069657, "volume": 75026.0}, {"date": "2022-09-01", "close": 0.0716472, "volume": 411271.0}, {"date": "2022-09-02", "close": 0.069657, "volume": 179159.0}, {"date": "2022-09-05", "close": 0.06716925, "volume": 965820.0}, {"date": "2022-09-06", "close": 0.0656766, "volume": 36512.0}, {"date": "2022-09-07", "close": 0.0686619, "volume": 149405.0}, {"date": "2022-09-08", "close": 0.0676668, "volume": 24011.0}, {"date": "2022-09-09", "close": 0.0646815, "volume": 222810.0}, {"date": "2022-09-12", "close": 0.0686619, "volume": 704566.0}, {"date": "2022-09-13", "close": 0.0726423, "volume": 1715019.0}, {"date": "2022-09-14", "close": 0.0686619, "volume": 178512.0}, {"date": "2022-09-15", "close": 0.0686619, "volume": 45934.0}, {"date": "2022-09-16", "close": 0.06915945, "volume": 300398.0}, {"date": "2022-09-19", "close": 0.069657, "volume": 67390.0}, {"date": "2022-09-20", "close": 0.0706521, "volume": 50376.0}, {"date": "2022-09-21", "close": 0.0706521, "volume": 128275.0}, {"date": "2022-09-23", "close": 0.0676668, "volume": 121603.0}, {"date": "2022-09-26", "close": 0.0676668, "volume": 359829.0}, {"date": "2022-09-27", "close": 0.0686619, "volume": 140296.0}, {"date": "2022-09-28", "close": 0.0646815, "volume": 92833.0}, {"date": "2022-09-29", "close": 0.0676668, "volume": 38675.0}, {"date": "2022-09-30", "close": 0.0676668, "volume": 66262.0}, {"date": "2022-10-03", "close": 0.0686619, "volume": 147384.0}, {"date": "2022-10-04", "close": 0.069657, "volume": 71471.0}, {"date": "2022-10-05", "close": 0.069657, "volume": 120578.0}, {"date": "2022-10-06", "close": 0.0706521, "volume": 119434.0}, {"date": "2022-10-07", "close": 0.069657, "volume": 834964.0}, {"date": "2022-10-10", "close": 0.0686619, "volume": 223431.0}, {"date": "2022-10-11", "close": 0.0686619, "volume": 24012.0}, {"date": "2022-10-12", "close": 0.0676668, "volume": 91979.0}, {"date": "2022-10-13", "close": 0.069657, "volume": 198561.0}, {"date": "2022-10-14", "close": 0.0706521, "volume": 94252.0}, {"date": "2022-10-17", "close": 0.069657, "volume": 58517.0}, {"date": "2022-10-18", "close": 0.069657, "volume": 364033.0}, {"date": "2022-10-19", "close": 0.0686619, "volume": 480800.0}, {"date": "2022-10-20", "close": 0.0607011, "volume": 1722728.0}, {"date": "2022-10-21", "close": 0.0587109, "volume": 991516.0}, {"date": "2022-10-24", "close": 0.0636864, "volume": 159705.0}, {"date": "2022-10-25", "close": 0.0616962, "volume": 1350054.0}, {"date": "2022-10-26", "close": 0.0577158, "volume": 293995.0}, {"date": "2022-10-27", "close": 0.0616962, "volume": 39756.0}, {"date": "2022-10-28", "close": 0.0616962, "volume": 66222.0}, {"date": "2022-10-31", "close": 0.0616962, "volume": 104646.0}, {"date": "2022-11-01", "close": 0.0616962, "volume": 306965.0}, {"date": "2022-11-02", "close": 0.0587109, "volume": 156730.0}, {"date": "2022-11-03", "close": 0.0616962, "volume": 245929.0}, {"date": "2022-11-04", "close": 0.059706, "volume": 343580.0}, {"date": "2022-11-07", "close": 0.0607011, "volume": 113741.0}, {"date": "2022-11-08", "close": 0.0587109, "volume": 507783.0}, {"date": "2022-11-09", "close": 0.0587109, "volume": 979547.0}, {"date": "2022-11-10", "close": 0.0587109, "volume": 87811.0}, {"date": "2022-11-11", "close": 0.0587109, "volume": 896744.0}, {"date": "2022-11-14", "close": 0.0567207, "volume": 501282.0}, {"date": "2022-11-15", "close": 0.0587109, "volume": 20924.0}, {"date": "2022-11-16", "close": 0.0567207, "volume": 1118967.0}, {"date": "2022-11-17", "close": 0.0547305, "volume": 1492362.0}, {"date": "2022-11-18", "close": 0.0547305, "volume": 1223828.0}, {"date": "2022-11-21", "close": 0.0527403, "volume": 1387994.0}, {"date": "2022-11-22", "close": 0.0547305, "volume": 269902.0}, {"date": "2022-11-23", "close": 0.0537354, "volume": 496942.0}, {"date": "2022-11-24", "close": 0.0527403, "volume": 1021746.0}, {"date": "2022-11-25", "close": 0.0527403, "volume": 741990.0}, {"date": "2022-11-28", "close": 0.0527403, "volume": 1202109.0}, {"date": "2022-11-29", "close": 0.0527403, "volume": 3152712.0}, {"date": "2022-11-30", "close": 0.049755, "volume": 7313773.0}, {"date": "2022-12-06", "close": 0.0527403, "volume": 864655.0}, {"date": "2022-12-07", "close": 0.0527403, "volume": 124901.0}, {"date": "2022-12-08", "close": 0.0527403, "volume": 273924.0}, {"date": "2022-12-09", "close": 0.0527403, "volume": 396099.0}, {"date": "2022-12-12", "close": 0.0517452, "volume": 344108.0}, {"date": "2022-12-13", "close": 0.049755, "volume": 198681.0}, {"date": "2022-12-14", "close": 0.04925745, "volume": 1150380.0}, {"date": "2022-12-15", "close": 0.0477648, "volume": 526817.0}, {"date": "2022-12-16", "close": 0.0477648, "volume": 662730.0}, {"date": "2022-12-19", "close": 0.0447795, "volume": 1252168.0}, {"date": "2022-12-20", "close": 0.0447795, "volume": 489556.0}, {"date": "2022-12-21", "close": 0.0447795, "volume": 301651.0}, {"date": "2022-12-22", "close": 0.0457746, "volume": 1015792.0}, {"date": "2022-12-23", "close": 0.0457746, "volume": 36537.0}, {"date": "2022-12-28", "close": 0.0447795, "volume": 222213.0}, {"date": "2022-12-29", "close": 0.0447795, "volume": 15393.0}, {"date": "2022-12-30", "close": 0.0447795, "volume": 99.0}, {"date": "2023-01-03", "close": 0.0437844, "volume": 122606.0}, {"date": "2023-01-05", "close": 0.0417942, "volume": 327341.0}, {"date": "2023-01-06", "close": 0.0388089, "volume": 1029530.0}, {"date": "2023-01-09", "close": 0.0447795, "volume": 765644.0}, {"date": "2023-01-10", "close": 0.0437844, "volume": 204964.0}, {"date": "2023-01-11", "close": 0.0447795, "volume": 1288514.0}, {"date": "2023-01-12", "close": 0.0447795, "volume": 255257.0}, {"date": "2023-01-13", "close": 0.0417942, "volume": 484459.0}, {"date": "2023-01-16", "close": 0.0427893, "volume": 97349.0}, {"date": "2023-01-17", "close": 0.0447795, "volume": 43894.0}, {"date": "2023-01-18", "close": 0.039804, "volume": 912484.0}, {"date": "2023-01-19", "close": 0.039804, "volume": 104941.0}, {"date": "2023-01-20", "close": 0.0437844, "volume": 163324.0}, {"date": "2023-01-23", "close": 0.0417942, "volume": 4737.0}, {"date": "2023-01-24", "close": 0.0437844, "volume": 1097160.0}, {"date": "2023-01-25", "close": 0.0427893, "volume": 41997.0}, {"date": "2023-01-27", "close": 0.0417942, "volume": 67106.0}, {"date": "2023-01-30", "close": 0.0417942, "volume": 57024.0}, {"date": "2023-01-31", "close": 0.0388089, "volume": 906018.0}, {"date": "2023-02-01", "close": 0.0388089, "volume": 357083.0}, {"date": "2023-02-02", "close": 0.0388089, "volume": 115774.0}, {"date": "2023-02-03", "close": 0.039804, "volume": 149135.0}, {"date": "2023-02-06", "close": 0.0388089, "volume": 6268362.0}, {"date": "2023-02-07", "close": 0.0378138, "volume": 1593088.0}, {"date": "2023-02-08", "close": 0.0368187, "volume": 958465.0}, {"date": "2023-02-09", "close": 0.0378138, "volume": 772189.0}, {"date": "2023-02-10", "close": 0.0378138, "volume": 3227785.0}, {"date": "2023-02-13", "close": 0.0378138, "volume": 351346.0}, {"date": "2023-02-14", "close": 0.0378138, "volume": 1073387.0}, {"date": "2023-02-15", "close": 0.0378138, "volume": 718785.0}, {"date": "2023-02-16", "close": 0.0368187, "volume": 1543775.0}, {"date": "2023-02-17", "close": 0.0378138, "volume": 72368.0}, {"date": "2023-02-20", "close": 0.0388089, "volume": 195889.0}, {"date": "2023-02-21", "close": 0.0388089, "volume": 381749.0}, {"date": "2023-02-22", "close": 0.03632115, "volume": 1063816.0}, {"date": "2023-02-23", "close": 0.03632115, "volume": 121370.0}, {"date": "2023-02-24", "close": 0.0368187, "volume": 514247.0}, {"date": "2023-02-27", "close": 0.0368187, "volume": 57436.0}, {"date": "2023-02-28", "close": 0.0368187, "volume": 720175.0}, {"date": "2023-03-01", "close": 0.0368187, "volume": 462878.0}, {"date": "2023-03-02", "close": 0.0348285, "volume": 231834.0}, {"date": "2023-03-06", "close": 0.0358236, "volume": 485159.0}, {"date": "2023-03-07", "close": 0.0338334, "volume": 197551.0}, {"date": "2023-03-08", "close": 0.0328383, "volume": 10049.0}, {"date": "2023-03-09", "close": 0.0338334, "volume": 449110.0}, {"date": "2023-03-10", "close": 0.0328383, "volume": 211405.0}, {"date": "2023-03-13", "close": 0.0328383, "volume": 18285.0}, {"date": "2023-03-14", "close": 0.0308481, "volume": 718155.0}, {"date": "2023-03-15", "close": 0.0308481, "volume": 645401.0}, {"date": "2023-03-16", "close": 0.0308481, "volume": 17072.0}, {"date": "2023-03-17", "close": 0.0308481, "volume": 9230.0}, {"date": "2023-03-20", "close": 0.0328383, "volume": 45554.0}, {"date": "2023-03-21", "close": 0.0328383, "volume": 247261.0}, {"date": "2023-03-22", "close": 0.03134565, "volume": 142597.0}, {"date": "2023-03-23", "close": 0.03134565, "volume": 451178.0}, {"date": "2023-03-24", "close": 0.0278628, "volume": 2090471.0}, {"date": "2023-03-27", "close": 0.0278628, "volume": 605424.0}, {"date": "2023-03-28", "close": 0.0278628, "volume": 295868.0}, {"date": "2023-03-29", "close": 0.0288579, "volume": 482889.0}, {"date": "2023-03-30", "close": 0.029853, "volume": 141954.0}, {"date": "2023-03-31", "close": 0.0288579, "volume": 170095.0}, {"date": "2023-04-03", "close": 0.029853, "volume": 524472.0}, {"date": "2023-04-04", "close": 0.0308481, "volume": 715665.0}, {"date": "2023-04-05", "close": 0.0318432, "volume": 414057.0}, {"date": "2023-04-06", "close": 0.029853, "volume": 158462.0}, {"date": "2023-04-11", "close": 0.029853, "volume": 417044.0}, {"date": "2023-04-12", "close": 0.0308481, "volume": 238570.0}, {"date": "2023-04-13", "close": 0.0308481, "volume": 23050.0}, {"date": "2023-04-14", "close": 0.029853, "volume": 20831.0}, {"date": "2023-04-17", "close": 0.029853, "volume": 324028.0}, {"date": "2023-04-18", "close": 0.0278628, "volume": 1232856.0}, {"date": "2023-04-19", "close": 0.0278628, "volume": 224744.0}, {"date": "2023-04-20", "close": 0.02935545, "volume": 63687.0}, {"date": "2023-04-21", "close": 0.02836035, "volume": 464102.0}, {"date": "2023-04-24", "close": 0.0288579, "volume": 42735.0}, {"date": "2023-04-26", "close": 0.0278628, "volume": 307888.0}, {"date": "2023-04-27", "close": 0.0278628, "volume": 95157.0}, {"date": "2023-04-28", "close": 0.0268677, "volume": 167921.0}, {"date": "2023-05-01", "close": 0.0278628, "volume": 125354.0}, {"date": "2023-05-02", "close": 0.0278628, "volume": 27734.0}, {"date": "2023-05-03", "close": 0.0278628, "volume": 63816.0}, {"date": "2023-05-04", "close": 0.0268677, "volume": 161758.0}, {"date": "2023-05-05", "close": 0.0278628, "volume": 241094.0}, {"date": "2023-05-08", "close": 0.0258726, "volume": 355893.0}, {"date": "2023-05-09", "close": 0.0268677, "volume": 782821.0}, {"date": "2023-05-10", "close": 0.0248775, "volume": 351723.0}, {"date": "2023-05-11", "close": 0.019902, "volume": 6839151.0}, {"date": "2023-05-12", "close": 0.0208971, "volume": 805967.0}, {"date": "2023-05-15", "close": 0.0218922, "volume": 1132588.0}, {"date": "2023-05-16", "close": 0.0218922, "volume": 656916.0}, {"date": "2023-05-17", "close": 0.0218922, "volume": 404458.0}, {"date": "2023-05-18", "close": 0.0238824, "volume": 1661731.0}, {"date": "2023-05-19", "close": 0.0218922, "volume": 462781.0}, {"date": "2023-05-22", "close": 0.0228873, "volume": 166568.0}, {"date": "2023-05-23", "close": 0.0238824, "volume": 17369.0}, {"date": "2023-05-24", "close": 0.0228873, "volume": 311526.0}, {"date": "2023-05-25", "close": 0.0228873, "volume": 1048308.0}, {"date": "2023-05-26", "close": 0.0228873, "volume": 78317.0}, {"date": "2023-05-29", "close": 0.0248775, "volume": 1247373.0}, {"date": "2023-05-30", "close": 0.0248775, "volume": 395.0}, {"date": "2023-05-31", "close": 0.0228873, "volume": 201284.0}, {"date": "2023-06-01", "close": 0.0228873, "volume": 206042.0}, {"date": "2023-06-02", "close": 0.0228873, "volume": 42292.0}, {"date": "2023-06-05", "close": 0.0218922, "volume": 1763423.0}, {"date": "2023-06-06", "close": 0.0218922, "volume": 358305.0}, {"date": "2023-06-08", "close": 0.0228873, "volume": 758037.0}, {"date": "2023-06-09", "close": 0.0228873, "volume": 328534.0}, {"date": "2023-06-13", "close": 0.0218922, "volume": 1162386.0}, {"date": "2023-06-14", "close": 0.0218922, "volume": 270198.0}, {"date": "2023-06-15", "close": 0.0208971, "volume": 62989.0}, {"date": "2023-06-16", "close": 0.0208971, "volume": 825.0}, {"date": "2023-06-19", "close": 0.0208971, "volume": 667133.0}, {"date": "2023-06-20", "close": 0.0208971, "volume": 446573.0}, {"date": "2023-06-21", "close": 0.0208971, "volume": 1179401.0}, {"date": "2023-06-22", "close": 0.0208971, "volume": 939902.0}, {"date": "2023-06-23", "close": 0.0208971, "volume": 244077.0}, {"date": "2023-06-26", "close": 0.0208971, "volume": 249673.0}, {"date": "2023-06-27", "close": 0.0208971, "volume": 510239.0}, {"date": "2023-06-28", "close": 0.0208971, "volume": 432590.0}, {"date": "2023-06-29", "close": 0.0228873, "volume": 355282.0}, {"date": "2023-06-30", "close": 0.0208971, "volume": 487841.0}, {"date": "2023-07-03", "close": 0.0218922, "volume": 300401.0}, {"date": "2023-07-04", "close": 0.0218922, "volume": 13513.0}, {"date": "2023-07-05", "close": 0.0238824, "volume": 8039.0}, {"date": "2023-07-06", "close": 0.0228873, "volume": 24413.0}, {"date": "2023-07-07", "close": 0.0228873, "volume": 41034.0}, {"date": "2023-07-11", "close": 0.0228873, "volume": 1928.0}, {"date": "2023-07-12", "close": 0.0258726, "volume": 994389.0}, {"date": "2023-07-13", "close": 0.0258726, "volume": 1239929.0}, {"date": "2023-07-14", "close": 0.0238824, "volume": 246754.0}, {"date": "2023-07-17", "close": 0.0238824, "volume": 292482.0}, {"date": "2023-07-18", "close": 0.0238824, "volume": 30181.0}, {"date": "2023-07-19", "close": 0.0218922, "volume": 4648665.0}, {"date": "2023-07-20", "close": 0.0208971, "volume": 1482544.0}, {"date": "2023-07-21", "close": 0.0218922, "volume": 1039758.0}, {"date": "2023-07-24", "close": 0.0228873, "volume": 521517.0}, {"date": "2023-07-25", "close": 0.0228873, "volume": 15657.0}, {"date": "2023-07-26", "close": 0.0238824, "volume": 20937.0}, {"date": "2023-07-27", "close": 0.0228873, "volume": 339967.0}, {"date": "2023-07-28", "close": 0.0218922, "volume": 586589.0}, {"date": "2023-07-31", "close": 0.0208971, "volume": 179072.0}, {"date": "2023-08-01", "close": 0.0208971, "volume": 7171.0}, {"date": "2023-08-02", "close": 0.0218922, "volume": 491906.0}, {"date": "2023-08-03", "close": 0.0218922, "volume": 20542.0}, {"date": "2023-08-04", "close": 0.0228873, "volume": 746037.0}, {"date": "2023-08-07", "close": 0.0238824, "volume": 558156.0}, {"date": "2023-08-08", "close": 0.0238824, "volume": 1273194.0}, {"date": "2023-08-09", "close": 0.0238824, "volume": 96057.0}, {"date": "2023-08-11", "close": 0.0238824, "volume": 7473.0}, {"date": "2023-08-14", "close": 0.0218922, "volume": 68435.0}, {"date": "2023-08-16", "close": 0.0238824, "volume": 14967.0}, {"date": "2023-08-18", "close": 0.0238824, "volume": 4219.0}, {"date": "2023-08-21", "close": 0.0218922, "volume": 251685.0}, {"date": "2023-08-23", "close": 0.0218922, "volume": 24923.0}, {"date": "2023-08-24", "close": 0.0208971, "volume": 58208.0}, {"date": "2023-08-28", "close": 0.0169167, "volume": 3960156.0}, {"date": "2023-08-29", "close": 0.0169167, "volume": 420019.0}, {"date": "2023-08-30", "close": 0.0169167, "volume": 854375.0}, {"date": "2023-08-31", "close": 0.0169167, "volume": 6035761.0}, {"date": "2023-09-01", "close": 0.0169167, "volume": 1610505.0}, {"date": "2023-09-04", "close": 0.0179118, "volume": 580153.0}, {"date": "2023-09-05", "close": 0.0179118, "volume": 221690.0}, {"date": "2023-09-06", "close": 0.0179118, "volume": 425023.0}, {"date": "2023-09-07", "close": 0.0179118, "volume": 20098.0}, {"date": "2023-09-08", "close": 0.0179118, "volume": 2090242.0}, {"date": "2023-09-11", "close": 0.0179118, "volume": 2279091.0}, {"date": "2023-09-12", "close": 0.0179118, "volume": 735890.0}, {"date": "2023-09-13", "close": 0.0169167, "volume": 35042.0}, {"date": "2023-09-15", "close": 0.0179118, "volume": 63653.0}, {"date": "2023-09-18", "close": 0.0179118, "volume": 85871.0}, {"date": "2023-09-19", "close": 0.0179118, "volume": 3064.0}, {"date": "2023-09-20", "close": 0.0179118, "volume": 50693.0}, {"date": "2023-09-21", "close": 0.0179118, "volume": 1541624.0}, {"date": "2023-09-22", "close": 0.0169167, "volume": 90270.0}, {"date": "2023-09-25", "close": 0.0189069, "volume": 19362.0}, {"date": "2023-09-26", "close": 0.0189069, "volume": 158336.0}, {"date": "2023-09-27", "close": 0.0179118, "volume": 259240.0}, {"date": "2023-09-28", "close": 0.0169167, "volume": 317984.0}, {"date": "2023-09-29", "close": 0.0179118, "volume": 30151.0}, {"date": "2023-10-02", "close": 0.0189069, "volume": 503224.0}, {"date": "2023-10-03", "close": 0.0189069, "volume": 25161.0}, {"date": "2023-10-05", "close": 0.019902, "volume": 191932.0}, {"date": "2023-10-06", "close": 0.0189069, "volume": 713866.0}, {"date": "2023-10-09", "close": 0.0189069, "volume": 1004926.0}, {"date": "2023-10-10", "close": 0.0169167, "volume": 599997.0}, {"date": "2023-10-11", "close": 0.0208971, "volume": 304446.0}, {"date": "2023-10-12", "close": 0.0179118, "volume": 1500259.0}, {"date": "2023-10-13", "close": 0.0169167, "volume": 3500192.0}, {"date": "2023-10-16", "close": 0.0169167, "volume": 1758945.0}, {"date": "2023-10-17", "close": 0.0208971, "volume": 702151.0}, {"date": "2023-10-20", "close": 0.0179118, "volume": 618171.0}, {"date": "2023-10-23", "close": 0.0179118, "volume": 414323.0}, {"date": "2023-10-24", "close": 0.0169167, "volume": 179533.0}, {"date": "2023-10-25", "close": 0.0169167, "volume": 1182270.0}, {"date": "2023-10-26", "close": 0.0159216, "volume": 319284.0}, {"date": "2023-10-27", "close": 0.0189069, "volume": 1713236.0}, {"date": "2023-10-30", "close": 0.0189069, "volume": 53157.0}, {"date": "2023-10-31", "close": 0.0159216, "volume": 1323066.0}, {"date": "2023-11-01", "close": 0.0159216, "volume": 5391995.0}, {"date": "2023-11-02", "close": 0.0159216, "volume": 32161.0}, {"date": "2023-11-03", "close": 0.0169167, "volume": 1992525.0}, {"date": "2023-11-06", "close": 0.0169167, "volume": 100492.0}, {"date": "2023-11-07", "close": 0.0159216, "volume": 904432.0}, {"date": "2023-11-08", "close": 0.0159216, "volume": 6030.0}, {"date": "2023-11-09", "close": 0.0169167, "volume": 89260.0}, {"date": "2023-11-10", "close": 0.0169167, "volume": 149410.0}, {"date": "2023-11-13", "close": 0.0179118, "volume": 1213238.0}, {"date": "2023-11-14", "close": 0.019902, "volume": 52974.0}, {"date": "2023-11-15", "close": 0.0179118, "volume": 20098.0}, {"date": "2023-11-16", "close": 0.0159216, "volume": 2781641.0}, {"date": "2023-11-17", "close": 0.0159216, "volume": 4063645.0}, {"date": "2023-11-20", "close": 0.0139314, "volume": 706758.0}, {"date": "2023-11-21", "close": 0.0159216, "volume": 762820.0}, {"date": "2023-11-22", "close": 0.0159216, "volume": 150739.0}, {"date": "2023-11-23", "close": 0.0149265, "volume": 1319555.0}, {"date": "2023-11-24", "close": 0.0149265, "volume": 10569.0}, {"date": "2023-11-27", "close": 0.0149265, "volume": 3497136.0}, {"date": "2023-11-29", "close": 0.0149265, "volume": 356257.0}, {"date": "2023-11-30", "close": 0.0149265, "volume": 29769.0}, {"date": "2023-12-01", "close": 0.0159216, "volume": 687654.0}, {"date": "2023-12-04", "close": 0.0159216, "volume": 1835881.0}, {"date": "2023-12-05", "close": 0.0149265, "volume": 1371826.0}, {"date": "2023-12-06", "close": 0.0159216, "volume": 415428.0}, {"date": "2023-12-08", "close": 0.0139314, "volume": 367502.0}, {"date": "2023-12-11", "close": 0.0139314, "volume": 276386.0}, {"date": "2023-12-12", "close": 0.0129363, "volume": 452150.0}, {"date": "2023-12-13", "close": 0.0129363, "volume": 387968.0}, {"date": "2023-12-14", "close": 0.0119412, "volume": 1269341.0}, {"date": "2023-12-15", "close": 0.0129363, "volume": 990843.0}, {"date": "2023-12-18", "close": 0.0129363, "volume": 474890.0}, {"date": "2023-12-19", "close": 0.0129363, "volume": 353673.0}, {"date": "2023-12-20", "close": 0.0129363, "volume": 27.0}, {"date": "2023-12-21", "close": 0.0129363, "volume": 49985.0}, {"date": "2023-12-22", "close": 0.0129363, "volume": 1296.0}, {"date": "2023-12-27", "close": 0.0129363, "volume": 283453.0}, {"date": "2023-12-28", "close": 0.0129363, "volume": 198625.0}, {"date": "2023-12-29", "close": 0.0129363, "volume": 8.0}, {"date": "2024-01-03", "close": 0.0119412, "volume": 20098.0}, {"date": "2024-01-04", "close": 0.0129363, "volume": 97555.0}, {"date": "2024-01-05", "close": 0.0129363, "volume": 124918.0}, {"date": "2024-01-08", "close": 0.0129363, "volume": 106559.0}, {"date": "2024-01-10", "close": 0.01343385, "volume": 15.0}, {"date": "2024-01-11", "close": 0.0119412, "volume": 221281.0}, {"date": "2024-01-15", "close": 0.0119412, "volume": 589.0}, {"date": "2024-01-16", "close": 0.0139314, "volume": 57998.0}, {"date": "2024-01-17", "close": 0.0129363, "volume": 301477.0}, {"date": "2024-01-22", "close": 0.0119412, "volume": 276759.0}, {"date": "2024-01-23", "close": 0.0139314, "volume": 3040806.0}, {"date": "2024-01-24", "close": 0.0129363, "volume": 30148.0}, {"date": "2024-01-25", "close": 0.0149265, "volume": 1342277.0}, {"date": "2024-01-29", "close": 0.0139314, "volume": 31960.0}, {"date": "2024-01-30", "close": 0.0139314, "volume": 184906.0}, {"date": "2024-01-31", "close": 0.0149265, "volume": 198774.0}, {"date": "2024-02-01", "close": 0.0149265, "volume": 1124174.0}, {"date": "2024-02-02", "close": 0.0149265, "volume": 2019767.0}, {"date": "2024-02-05", "close": 0.0149265, "volume": 361606.0}, {"date": "2024-02-06", "close": 0.0149265, "volume": 638042.0}, {"date": "2024-02-07", "close": 0.0169167, "volume": 142535.0}, {"date": "2024-02-08", "close": 0.0169167, "volume": 14357.0}, {"date": "2024-02-09", "close": 0.0159216, "volume": 1596254.0}, {"date": "2024-02-12", "close": 0.0159216, "volume": 150739.0}, {"date": "2024-02-13", "close": 0.0169167, "volume": 1192679.0}, {"date": "2024-02-14", "close": 0.0169167, "volume": 620346.0}, {"date": "2024-02-15", "close": 0.0159216, "volume": 140689.0}, {"date": "2024-02-16", "close": 0.0159216, "volume": 370816.0}, {"date": "2024-02-20", "close": 0.0159216, "volume": 35172.0}, {"date": "2024-02-21", "close": 0.0159216, "volume": 188926.0}, {"date": "2024-02-22", "close": 0.0159216, "volume": 2383960.0}, {"date": "2024-02-26", "close": 0.0169167, "volume": 1153538.0}, {"date": "2024-02-27", "close": 0.0159216, "volume": 1164646.0}, {"date": "2024-02-28", "close": 0.0169167, "volume": 1558648.0}, {"date": "2024-02-29", "close": 0.0169167, "volume": 612400.0}, {"date": "2024-03-01", "close": 0.0159216, "volume": 1484518.0}, {"date": "2024-03-04", "close": 0.0179118, "volume": 2169509.0}, {"date": "2024-03-05", "close": 0.0169167, "volume": 1296012.0}, {"date": "2024-03-06", "close": 0.0159216, "volume": 256947.0}, {"date": "2024-03-07", "close": 0.0169167, "volume": 35173.0}, {"date": "2024-03-08", "close": 0.0149265, "volume": 3519554.0}, {"date": "2024-03-11", "close": 0.0159216, "volume": 7481.0}, {"date": "2024-03-12", "close": 0.0159216, "volume": 31.0}, {"date": "2024-03-13", "close": 0.0159216, "volume": 926734.0}, {"date": "2024-03-14", "close": 0.0149265, "volume": 20098.0}, {"date": "2024-03-15", "close": 0.0149265, "volume": 13497.0}, {"date": "2024-03-18", "close": 0.0159216, "volume": 105247.0}, {"date": "2024-03-19", "close": 0.0149265, "volume": 789820.0}, {"date": "2024-03-20", "close": 0.0149265, "volume": 188422.0}, {"date": "2024-03-21", "close": 0.0149265, "volume": 622645.0}, {"date": "2024-03-25", "close": 0.0149265, "volume": 176739.0}, {"date": "2024-03-26", "close": 0.0149265, "volume": 3.0}, {"date": "2024-03-27", "close": 0.0149265, "volume": 1.0}, {"date": "2024-04-02", "close": 0.0149265, "volume": 708422.0}, {"date": "2024-04-03", "close": 0.0139314, "volume": 78076.0}, {"date": "2024-04-04", "close": 0.0159216, "volume": 819585.0}, {"date": "2024-04-05", "close": 0.0139314, "volume": 388962.0}, {"date": "2024-04-08", "close": 0.0139314, "volume": 5025.0}, {"date": "2024-04-09", "close": 0.0139314, "volume": 192945.0}, {"date": "2024-04-10", "close": 0.0129363, "volume": 130823.0}, {"date": "2024-04-11", "close": 0.0139314, "volume": 640707.0}, {"date": "2024-04-12", "close": 0.0139314, "volume": 132586.0}, {"date": "2024-04-16", "close": 0.0139314, "volume": 152541.0}, {"date": "2024-04-17", "close": 0.0139314, "volume": 16782.0}, {"date": "2024-04-18", "close": 0.0149265, "volume": 465088.0}, {"date": "2024-04-22", "close": 0.0149265, "volume": 21.0}, {"date": "2024-04-23", "close": 0.0139314, "volume": 59353.0}, {"date": "2024-04-24", "close": 0.0139314, "volume": 123946.0}, {"date": "2024-04-29", "close": 0.01343385, "volume": 4990750.0}, {"date": "2024-04-30", "close": 0.0139314, "volume": 483727.0}, {"date": "2024-05-01", "close": 0.0129363, "volume": 198171.0}, {"date": "2024-05-02", "close": 0.01343385, "volume": 9156.0}, {"date": "2024-05-03", "close": 0.0129363, "volume": 67832.0}, {"date": "2024-05-06", "close": 0.0129363, "volume": 295883.0}, {"date": "2024-05-07", "close": 0.0119412, "volume": 1447089.0}, {"date": "2024-05-08", "close": 0.0109461, "volume": 3383667.0}, {"date": "2024-05-09", "close": 0.0119412, "volume": 52339.0}, {"date": "2024-05-10", "close": 0.0119412, "volume": 289884.0}, {"date": "2024-05-13", "close": 0.0119412, "volume": 172597.0}, {"date": "2024-05-14", "close": 0.0139314, "volume": 1349412.0}, {"date": "2024-05-15", "close": 0.0129363, "volume": 56880.0}, {"date": "2024-05-16", "close": 0.0139314, "volume": 60295.0}, {"date": "2024-05-17", "close": 0.0139314, "volume": 1296.0}, {"date": "2024-05-20", "close": 0.0129363, "volume": 180291.0}, {"date": "2024-05-21", "close": 0.0129363, "volume": 553472.0}, {"date": "2024-05-22", "close": 0.0139314, "volume": 36630.0}, {"date": "2024-05-24", "close": 0.0129363, "volume": 320921.0}, {"date": "2024-05-27", "close": 0.0129363, "volume": 10994.0}, {"date": "2024-05-28", "close": 0.0129363, "volume": 104452.0}, {"date": "2024-05-29", "close": 0.0119412, "volume": 10068.0}, {"date": "2024-05-30", "close": 0.0129363, "volume": 38651.0}, {"date": "2024-05-31", "close": 0.0129363, "volume": 521143.0}, {"date": "2024-06-03", "close": 0.0139314, "volume": 196892.0}, {"date": "2024-06-04", "close": 0.0129363, "volume": 100518.0}, {"date": "2024-06-05", "close": 0.0149265, "volume": 760612.0}, {"date": "2024-06-06", "close": 0.0149265, "volume": 845316.0}, {"date": "2024-06-07", "close": 0.0159216, "volume": 1458435.0}, {"date": "2024-06-11", "close": 0.0149265, "volume": 151685.0}, {"date": "2024-06-12", "close": 0.0149265, "volume": 425621.0}, {"date": "2024-06-13", "close": 0.0159216, "volume": 501256.0}, {"date": "2024-06-14", "close": 0.0149265, "volume": 460281.0}, {"date": "2024-06-17", "close": 0.0169167, "volume": 483226.0}, {"date": "2024-06-18", "close": 0.0179118, "volume": 1910648.0}, {"date": "2024-06-19", "close": 0.0179118, "volume": 1512586.0}, {"date": "2024-06-20", "close": 0.0228873, "volume": 4790171.0}, {"date": "2024-06-21", "close": 0.0228873, "volume": 203269.0}, {"date": "2024-06-24", "close": 0.0218922, "volume": 795936.0}, {"date": "2024-06-25", "close": 0.0218922, "volume": 875920.0}, {"date": "2024-06-26", "close": 0.0218922, "volume": 685781.0}, {"date": "2024-06-27", "close": 0.0228873, "volume": 996440.0}, {"date": "2024-06-28", "close": 0.0218922, "volume": 282958.0}, {"date": "2024-07-01", "close": 0.0218922, "volume": 651310.0}, {"date": "2024-07-02", "close": 0.0218922, "volume": 454574.0}, {"date": "2024-07-03", "close": 0.0218922, "volume": 10225.0}, {"date": "2024-07-04", "close": 0.0218922, "volume": 701402.0}, {"date": "2024-07-05", "close": 0.0218922, "volume": 1201602.0}, {"date": "2024-07-08", "close": 0.0218922, "volume": 3096497.0}, {"date": "2024-07-09", "close": 0.0208971, "volume": 92549.0}, {"date": "2024-07-10", "close": 0.0208971, "volume": 100492.0}, {"date": "2024-07-11", "close": 0.019902, "volume": 1032198.0}, {"date": "2024-07-12", "close": 0.0208971, "volume": 431386.0}, {"date": "2024-07-15", "close": 0.0208971, "volume": 318399.0}, {"date": "2024-07-16", "close": 0.0208971, "volume": 229776.0}, {"date": "2024-07-17", "close": 0.0208971, "volume": 42207.0}, {"date": "2024-07-18", "close": 0.0208971, "volume": 158437.0}, {"date": "2024-07-19", "close": 0.0208971, "volume": 11606.0}, {"date": "2024-07-22", "close": 0.0208971, "volume": 76218.0}, {"date": "2024-07-23", "close": 0.019902, "volume": 341543.0}, {"date": "2024-07-24", "close": 0.0208971, "volume": 122169.0}, {"date": "2024-07-25", "close": 0.0208971, "volume": 25754.0}, {"date": "2024-07-26", "close": 0.0208971, "volume": 55108.0}, {"date": "2024-07-29", "close": 0.0208971, "volume": 367414.0}, {"date": "2024-07-30", "close": 0.019902, "volume": 1017778.0}, {"date": "2024-07-31", "close": 0.0189069, "volume": 321857.0}, {"date": "2024-08-01", "close": 0.019902, "volume": 20098.0}, {"date": "2024-08-05", "close": 0.0208971, "volume": 3029569.0}, {"date": "2024-08-06", "close": 0.019902, "volume": 479818.0}, {"date": "2024-08-07", "close": 0.0218922, "volume": 502489.0}, {"date": "2024-08-08", "close": 0.0189069, "volume": 297286.0}, {"date": "2024-08-12", "close": 0.0179118, "volume": 226704.0}, {"date": "2024-08-15", "close": 0.0189069, "volume": 166749.0}, {"date": "2024-08-16", "close": 0.0189069, "volume": 1325.0}, {"date": "2024-08-19", "close": 0.0218922, "volume": 7578388.0}, {"date": "2024-08-20", "close": 0.019902, "volume": 1124245.0}, {"date": "2024-08-22", "close": 0.0179118, "volume": 1349837.0}, {"date": "2024-08-23", "close": 0.0189069, "volume": 1592664.0}, {"date": "2024-08-26", "close": 0.0169167, "volume": 329870.0}, {"date": "2024-08-27", "close": 0.0169167, "volume": 161627.0}, {"date": "2024-08-28", "close": 0.0179118, "volume": 237509.0}, {"date": "2024-08-29", "close": 0.0169167, "volume": 95674.0}, {"date": "2024-08-30", "close": 0.019902, "volume": 851634.0}, {"date": "2024-09-02", "close": 0.0179118, "volume": 150799.0}, {"date": "2024-09-03", "close": 0.0179118, "volume": 864174.0}, {"date": "2024-09-05", "close": 0.0189069, "volume": 2562579.0}, {"date": "2024-09-06", "close": 0.0189069, "volume": 5125636.0}, {"date": "2024-09-09", "close": 0.0179118, "volume": 47533.0}, {"date": "2024-09-10", "close": 0.0159216, "volume": 341188.0}, {"date": "2024-09-11", "close": 0.0179118, "volume": 939354.0}, {"date": "2024-09-12", "close": 0.0189069, "volume": 554430.0}, {"date": "2024-09-13", "close": 0.0189069, "volume": 3904745.0}, {"date": "2024-09-16", "close": 0.0189069, "volume": 2568635.0}, {"date": "2024-09-17", "close": 0.0179118, "volume": 158879.0}, {"date": "2024-09-18", "close": 0.0179118, "volume": 212699.0}, {"date": "2024-09-19", "close": 0.0169167, "volume": 154516.0}, {"date": "2024-09-20", "close": 0.0179118, "volume": 52479.0}, {"date": "2024-09-23", "close": 0.0179118, "volume": 55829.0}, {"date": "2024-09-24", "close": 0.0169167, "volume": 260730.0}, {"date": "2024-09-25", "close": 0.0179118, "volume": 27915.0}, {"date": "2024-09-26", "close": 0.0179118, "volume": 442829.0}, {"date": "2024-09-27", "close": 0.0189069, "volume": 452135.0}, {"date": "2024-09-30", "close": 0.0179118, "volume": 1858438.0}, {"date": "2024-10-01", "close": 0.0189069, "volume": 1383093.0}, {"date": "2024-10-02", "close": 0.0189069, "volume": 68178.0}, {"date": "2024-10-03", "close": 0.0189069, "volume": 14932354.0}, {"date": "2024-10-04", "close": 0.0189069, "volume": 2174964.0}, {"date": "2024-10-07", "close": 0.0189069, "volume": 482316.0}, {"date": "2024-10-08", "close": 0.019902, "volume": 100053.0}, {"date": "2024-10-09", "close": 0.0189069, "volume": 30668.0}, {"date": "2024-10-10", "close": 0.019902, "volume": 475540.0}, {"date": "2024-10-11", "close": 0.019902, "volume": 20098.0}, {"date": "2024-10-14", "close": 0.0189069, "volume": 425646.0}, {"date": "2024-10-16", "close": 0.019902, "volume": 1123170.0}, {"date": "2024-10-17", "close": 0.0189069, "volume": 52256.0}, {"date": "2024-10-18", "close": 0.0189069, "volume": 750908.0}, {"date": "2024-10-21", "close": 0.0189069, "volume": 75369.0}, {"date": "2024-10-22", "close": 0.0208971, "volume": 323600.0}, {"date": "2024-10-23", "close": 0.0189069, "volume": 755040.0}, {"date": "2024-10-24", "close": 0.0189069, "volume": 40043.0}, {"date": "2024-10-25", "close": 0.0208971, "volume": 133195.0}, {"date": "2024-10-28", "close": 0.0208971, "volume": 677958.0}, {"date": "2024-10-29", "close": 0.019902, "volume": 1620917.0}, {"date": "2024-10-30", "close": 0.019902, "volume": 11744.0}, {"date": "2024-10-31", "close": 0.0189069, "volume": 100492.0}, {"date": "2024-11-01", "close": 0.0218922, "volume": 1976359.0}, {"date": "2024-11-04", "close": 0.0228873, "volume": 1239849.0}, {"date": "2024-11-05", "close": 0.0218922, "volume": 95876.0}, {"date": "2024-11-06", "close": 0.0218922, "volume": 243617.0}, {"date": "2024-11-07", "close": 0.0218922, "volume": 64091.0}, {"date": "2024-11-08", "close": 0.0228873, "volume": 705140.0}, {"date": "2024-11-11", "close": 0.0238824, "volume": 101512.0}, {"date": "2024-11-12", "close": 0.0238824, "volume": 819185.0}, {"date": "2024-11-13", "close": 0.0238824, "volume": 928865.0}, {"date": "2024-11-14", "close": 0.0238824, "volume": 507708.0}, {"date": "2024-11-15", "close": 0.0238824, "volume": 1691987.0}, {"date": "2024-11-18", "close": 0.0258726, "volume": 2370144.0}, {"date": "2024-11-19", "close": 0.0278628, "volume": 2434383.0}, {"date": "2024-11-20", "close": 0.0278628, "volume": 985488.0}, {"date": "2024-11-21", "close": 0.0278628, "volume": 964245.0}, {"date": "2024-11-22", "close": 0.0278628, "volume": 1589640.0}, {"date": "2024-11-25", "close": 0.029853, "volume": 919448.0}, {"date": "2024-11-26", "close": 0.029853, "volume": 1335579.0}, {"date": "2024-11-27", "close": 0.0288579, "volume": 2324008.0}, {"date": "2024-11-28", "close": 0.0308481, "volume": 3486932.0}, {"date": "2024-11-29", "close": 0.0378138, "volume": 3210052.0}, {"date": "2024-12-02", "close": 0.049755, "volume": 8943927.0}, {"date": "2024-12-03", "close": 0.0447795, "volume": 4678010.0}, {"date": "2024-12-04", "close": 0.0427893, "volume": 2624406.0}, {"date": "2024-12-05", "close": 0.0407991, "volume": 744932.0}, {"date": "2024-12-06", "close": 0.039804, "volume": 2681877.0}, {"date": "2024-12-09", "close": 0.0358236, "volume": 754440.0}, {"date": "2024-12-10", "close": 0.039804, "volume": 295601.0}, {"date": "2024-12-11", "close": 0.0427893, "volume": 727166.0}, {"date": "2024-12-12", "close": 0.0487599, "volume": 1612134.0}, {"date": "2024-12-13", "close": 0.0467697, "volume": 857816.0}, {"date": "2024-12-16", "close": 0.0437844, "volume": 576931.0}, {"date": "2024-12-17", "close": 0.0467697, "volume": 779108.0}, {"date": "2024-12-18", "close": 0.0457746, "volume": 81267.0}, {"date": "2024-12-19", "close": 0.0527403, "volume": 1601874.0}, {"date": "2024-12-20", "close": 0.0527403, "volume": 1999221.0}, {"date": "2024-12-23", "close": 0.0577158, "volume": 3969088.0}, {"date": "2024-12-24", "close": 0.059706, "volume": 4075891.0}, {"date": "2024-12-27", "close": 0.0666717, "volume": 3030337.0}, {"date": "2024-12-30", "close": 0.0756276, "volume": 11332690.0}, {"date": "2024-12-31", "close": 0.0756276, "volume": 5417072.0}, {"date": "2025-01-02", "close": 0.0825933, "volume": 3957480.0}, {"date": "2025-01-03", "close": 0.0835884, "volume": 5698561.0}, {"date": "2025-01-06", "close": 0.0885639, "volume": 5638687.0}, {"date": "2025-01-07", "close": 0.0806031, "volume": 6060152.0}, {"date": "2025-01-08", "close": 0.0626913, "volume": 6383828.0}, {"date": "2025-01-09", "close": 0.0676668, "volume": 3448974.0}, {"date": "2025-01-10", "close": 0.069657, "volume": 915487.0}, {"date": "2025-01-13", "close": 0.0736374, "volume": 1523631.0}, {"date": "2025-01-14", "close": 0.0776178, "volume": 2766783.0}, {"date": "2025-01-15", "close": 0.0776178, "volume": 333429.0}, {"date": "2025-01-16", "close": 0.0756276, "volume": 1617855.0}, {"date": "2025-01-17", "close": 0.0686619, "volume": 2621431.0}, {"date": "2025-01-20", "close": 0.0756276, "volume": 487286.0}, {"date": "2025-01-21", "close": 0.0746325, "volume": 701072.0}, {"date": "2025-01-22", "close": 0.07114965, "volume": 256001.0}, {"date": "2025-01-23", "close": 0.0716472, "volume": 710249.0}, {"date": "2025-01-24", "close": 0.069657, "volume": 2073387.0}, {"date": "2025-01-28", "close": 0.0706521, "volume": 1220348.0}, {"date": "2025-01-29", "close": 0.0686619, "volume": 125215.0}, {"date": "2025-01-30", "close": 0.0646815, "volume": 2040936.0}, {"date": "2025-01-31", "close": 0.0646815, "volume": 856323.0}, {"date": "2025-02-03", "close": 0.059706, "volume": 3405821.0}, {"date": "2025-02-04", "close": 0.0607011, "volume": 444401.0}, {"date": "2025-02-05", "close": 0.0607011, "volume": 173579.0}, {"date": "2025-02-06", "close": 0.0587109, "volume": 510591.0}, {"date": "2025-02-07", "close": 0.059706, "volume": 271619.0}, {"date": "2025-02-10", "close": 0.0567207, "volume": 461908.0}, {"date": "2025-02-11", "close": 0.0587109, "volume": 501074.0}, {"date": "2025-02-12", "close": 0.0626913, "volume": 671243.0}, {"date": "2025-02-13", "close": 0.0607011, "volume": 1875633.0}, {"date": "2025-02-14", "close": 0.059706, "volume": 636063.0}, {"date": "2025-02-17", "close": 0.0607011, "volume": 297950.0}, {"date": "2025-02-18", "close": 0.0587109, "volume": 539010.0}, {"date": "2025-02-19", "close": 0.0587109, "volume": 1023820.0}, {"date": "2025-02-20", "close": 0.0607011, "volume": 155302.0}, {"date": "2025-02-21", "close": 0.0607011, "volume": 409303.0}, {"date": "2025-02-24", "close": 0.0636864, "volume": 1236522.0}, {"date": "2025-02-25", "close": 0.0577158, "volume": 1721014.0}, {"date": "2025-02-26", "close": 0.0507501, "volume": 2816220.0}, {"date": "2025-02-27", "close": 0.0507501, "volume": 159779.0}, {"date": "2025-02-28", "close": 0.0467697, "volume": 1076324.0}, {"date": "2025-03-03", "close": 0.0577158, "volume": 1421201.0}, {"date": "2025-03-04", "close": 0.0557256, "volume": 871658.0}, {"date": "2025-03-05", "close": 0.0547305, "volume": 1142591.0}, {"date": "2025-03-06", "close": 0.05323785, "volume": 824404.0}, {"date": "2025-03-07", "close": 0.0527403, "volume": 1317207.0}, {"date": "2025-03-10", "close": 0.0517452, "volume": 481787.0}, {"date": "2025-03-11", "close": 0.0517452, "volume": 124630.0}, {"date": "2025-03-12", "close": 0.0507501, "volume": 641938.0}, {"date": "2025-03-13", "close": 0.0517452, "volume": 72906.0}, {"date": "2025-03-14", "close": 0.0537354, "volume": 150413.0}, {"date": "2025-03-17", "close": 0.0537354, "volume": 246296.0}, {"date": "2025-03-18", "close": 0.0537354, "volume": 29708.0}, {"date": "2025-03-19", "close": 0.0527403, "volume": 364544.0}, {"date": "2025-03-20", "close": 0.0507501, "volume": 924916.0}, {"date": "2025-03-21", "close": 0.0517452, "volume": 414498.0}, {"date": "2025-03-24", "close": 0.0507501, "volume": 209475.0}, {"date": "2025-03-25", "close": 0.0487599, "volume": 442526.0}, {"date": "2025-03-26", "close": 0.049755, "volume": 83341.0}, {"date": "2025-03-27", "close": 0.049755, "volume": 144236.0}, {"date": "2025-03-28", "close": 0.0507501, "volume": 281610.0}, {"date": "2025-03-31", "close": 0.0517452, "volume": 576207.0}, {"date": "2025-04-01", "close": 0.0507501, "volume": 19704.0}, {"date": "2025-04-02", "close": 0.0507501, "volume": 36.0}, {"date": "2025-04-03", "close": 0.0517452, "volume": 232364.0}, {"date": "2025-04-04", "close": 0.049755, "volume": 590585.0}, {"date": "2025-04-07", "close": 0.0447795, "volume": 1630228.0}, {"date": "2025-04-08", "close": 0.0447795, "volume": 1042785.0}, {"date": "2025-04-09", "close": 0.0437844, "volume": 1707892.0}, {"date": "2025-04-10", "close": 0.0487599, "volume": 98701.0}, {"date": "2025-04-11", "close": 0.0447795, "volume": 340024.0}, {"date": "2025-04-14", "close": 0.0447795, "volume": 36479.0}, {"date": "2025-04-15", "close": 0.0457746, "volume": 20098.0}, {"date": "2025-04-16", "close": 0.0467697, "volume": 16148.0}, {"date": "2025-04-17", "close": 0.0447795, "volume": 116065.0}, {"date": "2025-04-22", "close": 0.0417942, "volume": 403227.0}, {"date": "2025-04-24", "close": 0.0447795, "volume": 734537.0}, {"date": "2025-04-28", "close": 0.039804, "volume": 291404.0}, {"date": "2025-04-29", "close": 0.039804, "volume": 539424.0}, {"date": "2025-04-30", "close": 0.039804, "volume": 155092.0}, {"date": "2025-05-01", "close": 0.0447795, "volume": 101213.0}, {"date": "2025-05-02", "close": 0.0437844, "volume": 63412.0}, {"date": "2025-05-05", "close": 0.0487599, "volume": 1157112.0}, {"date": "2025-05-06", "close": 0.0487599, "volume": 798864.0}, {"date": "2025-05-07", "close": 0.049755, "volume": 1281383.0}, {"date": "2025-05-08", "close": 0.0457746, "volume": 826176.0}, {"date": "2025-05-09", "close": 0.0427893, "volume": 189611.0}, {"date": "2025-05-12", "close": 0.0437844, "volume": 240036.0}, {"date": "2025-05-13", "close": 0.0417942, "volume": 62026.0}, {"date": "2025-05-14", "close": 0.0437844, "volume": 379270.0}, {"date": "2025-05-15", "close": 0.0417942, "volume": 282843.0}, {"date": "2025-05-16", "close": 0.0407991, "volume": 135563.0}, {"date": "2025-05-19", "close": 0.0467697, "volume": 864410.0}, {"date": "2025-05-20", "close": 0.049755, "volume": 1963081.0}, {"date": "2025-05-21", "close": 0.0417942, "volume": 1144212.0}, {"date": "2025-05-22", "close": 0.0427893, "volume": 692496.0}, {"date": "2025-05-23", "close": 0.0447795, "volume": 563332.0}, {"date": "2025-05-26", "close": 0.0447795, "volume": 88294.0}, {"date": "2025-05-27", "close": 0.0427893, "volume": 21730.0}, {"date": "2025-05-28", "close": 0.0437844, "volume": 192417.0}, {"date": "2025-05-29", "close": 0.0447795, "volume": 48402.0}, {"date": "2025-05-30", "close": 0.0437844, "volume": 696427.0}, {"date": "2025-06-02", "close": 0.0437844, "volume": 134100.0}, {"date": "2025-06-03", "close": 0.0417942, "volume": 304527.0}, {"date": "2025-06-04", "close": 0.0407991, "volume": 598447.0}, {"date": "2025-06-05", "close": 0.0407991, "volume": 455552.0}, {"date": "2025-06-06", "close": 0.0417942, "volume": 424506.0}, {"date": "2025-06-10", "close": 0.0427893, "volume": 972624.0}, {"date": "2025-06-11", "close": 0.0417942, "volume": 32342.0}, {"date": "2025-06-12", "close": 0.0417942, "volume": 90516.0}, {"date": "2025-06-13", "close": 0.0417942, "volume": 35144.0}, {"date": "2025-06-16", "close": 0.0417942, "volume": 344465.0}, {"date": "2025-06-17", "close": 0.0437844, "volume": 1162570.0}, {"date": "2025-06-18", "close": 0.0427893, "volume": 65392.0}, {"date": "2025-06-19", "close": 0.0427893, "volume": 192183.0}, {"date": "2025-06-20", "close": 0.0447795, "volume": 1303819.0}, {"date": "2025-06-23", "close": 0.0427893, "volume": 434720.0}, {"date": "2025-06-24", "close": 0.0447795, "volume": 764236.0}, {"date": "2025-06-25", "close": 0.0457746, "volume": 360331.0}, {"date": "2025-06-26", "close": 0.0427893, "volume": 1044457.0}, {"date": "2025-06-27", "close": 0.0427893, "volume": 105993.0}, {"date": "2025-06-30", "close": 0.0437844, "volume": 45745.0}, {"date": "2025-07-01", "close": 0.0417942, "volume": 135524.0}, {"date": "2025-07-02", "close": 0.0427893, "volume": 46807.0}, {"date": "2025-07-03", "close": 0.0417942, "volume": 590898.0}, {"date": "2025-07-04", "close": 0.04229175, "volume": 198386.0}, {"date": "2025-07-07", "close": 0.0417942, "volume": 657190.0}, {"date": "2025-07-08", "close": 0.04229175, "volume": 87836.0}, {"date": "2025-07-09", "close": 0.0417942, "volume": 35954.0}, {"date": "2025-07-10", "close": 0.0417942, "volume": 213144.0}, {"date": "2025-07-11", "close": 0.0427893, "volume": 199539.0}, {"date": "2025-07-14", "close": 0.0417942, "volume": 24580.0}, {"date": "2025-07-15", "close": 0.0417942, "volume": 157348.0}, {"date": "2025-07-16", "close": 0.0407991, "volume": 129107.0}, {"date": "2025-07-17", "close": 0.0407991, "volume": 233014.0}, {"date": "2025-07-18", "close": 0.0407991, "volume": 448256.0}, {"date": "2025-07-21", "close": 0.0417942, "volume": 346485.0}, {"date": "2025-07-22", "close": 0.0417942, "volume": 823128.0}, {"date": "2025-07-23", "close": 0.0407991, "volume": 304182.0}, {"date": "2025-07-24", "close": 0.039804, "volume": 992164.0}, {"date": "2025-07-25", "close": 0.0417942, "volume": 1096940.0}, {"date": "2025-07-28", "close": 0.0437844, "volume": 2718645.0}, {"date": "2025-07-29", "close": 0.0447795, "volume": 1265318.0}, {"date": "2025-07-30", "close": 0.04627215, "volume": 667986.0}, {"date": "2025-07-31", "close": 0.0457746, "volume": 702148.0}, {"date": "2025-08-01", "close": 0.0447795, "volume": 601847.0}, {"date": "2025-08-04", "close": 0.0437844, "volume": 115346.0}, {"date": "2025-08-05", "close": 0.0457746, "volume": 276609.0}, {"date": "2025-08-06", "close": 0.0427893, "volume": 1383614.0}, {"date": "2025-08-07", "close": 0.0378138, "volume": 1339101.0}, {"date": "2025-08-08", "close": 0.039804, "volume": 705964.0}, {"date": "2025-08-11", "close": 0.0407991, "volume": 920413.0}, {"date": "2025-08-12", "close": 0.0417942, "volume": 410285.0}, {"date": "2025-08-13", "close": 0.0407991, "volume": 15377.0}, {"date": "2025-08-14", "close": 0.0427893, "volume": 248766.0}, {"date": "2025-08-15", "close": 0.0437844, "volume": 109542.0}, {"date": "2025-08-18", "close": 0.0457746, "volume": 334807.0}, {"date": "2025-08-19", "close": 0.0447795, "volume": 55835.0}, {"date": "2025-08-20", "close": 0.0427893, "volume": 78606.0}, {"date": "2025-08-21", "close": 0.0427893, "volume": 105610.0}, {"date": "2025-08-22", "close": 0.0437844, "volume": 318132.0}, {"date": "2025-08-25", "close": 0.0447795, "volume": 769935.0}, {"date": "2025-08-26", "close": 0.0447795, "volume": 708640.0}, {"date": "2025-08-27", "close": 0.0427893, "volume": 364086.0}, {"date": "2025-08-28", "close": 0.0417942, "volume": 50.0}, {"date": "2025-08-29", "close": 0.0417942, "volume": 828379.0}, {"date": "2025-09-01", "close": 0.0417942, "volume": 472474.0}, {"date": "2025-09-02", "close": 0.0457746, "volume": 686339.0}, {"date": "2025-09-03", "close": 0.0447795, "volume": 190280.0}, {"date": "2025-09-04", "close": 0.0427893, "volume": 101489.0}, {"date": "2025-09-05", "close": 0.0417942, "volume": 32821.0}, {"date": "2025-09-08", "close": 0.0447795, "volume": 1153373.0}, {"date": "2025-09-09", "close": 0.0427893, "volume": 66206.0}, {"date": "2025-09-10", "close": 0.0427893, "volume": 201899.0}, {"date": "2025-09-11", "close": 0.0407991, "volume": 51834.0}, {"date": "2025-09-12", "close": 0.0427893, "volume": 49901.0}, {"date": "2025-09-15", "close": 0.0427893, "volume": 43766.0}, {"date": "2025-09-16", "close": 0.0417942, "volume": 602387.0}, {"date": "2025-09-17", "close": 0.0417942, "volume": 37757.0}, {"date": "2025-09-18", "close": 0.0427893, "volume": 44076.0}, {"date": "2025-09-19", "close": 0.0417942, "volume": 34906.0}, {"date": "2025-09-22", "close": 0.0407991, "volume": 117267.0}, {"date": "2025-09-23", "close": 0.0407991, "volume": 66828.0}, {"date": "2025-09-24", "close": 0.0417942, "volume": 674063.0}, {"date": "2025-09-25", "close": 0.0417942, "volume": 421098.0}, {"date": "2025-09-26", "close": 0.0407991, "volume": 5236.0}, {"date": "2025-09-29", "close": 0.0407991, "volume": 7510.0}, {"date": "2025-10-01", "close": 0.0407991, "volume": 20741.0}, {"date": "2025-10-02", "close": 0.039804, "volume": 170977.0}, {"date": "2025-10-03", "close": 0.0427893, "volume": 1270436.0}, {"date": "2025-10-06", "close": 0.0427893, "volume": 292787.0}, {"date": "2025-10-07", "close": 0.0407991, "volume": 234691.0}, {"date": "2025-10-08", "close": 0.0407991, "volume": 95179.0}, {"date": "2025-10-09", "close": 0.0407991, "volume": 106312.0}, {"date": "2025-10-10", "close": 0.04030155, "volume": 124737.0}, {"date": "2025-10-13", "close": 0.039804, "volume": 166993.0}, {"date": "2025-10-14", "close": 0.04030155, "volume": 19310.0}, {"date": "2025-10-15", "close": 0.04030155, "volume": 646792.0}, {"date": "2025-10-16", "close": 0.0407991, "volume": 419980.0}, {"date": "2025-10-17", "close": 0.0407991, "volume": 266043.0}, {"date": "2025-10-20", "close": 0.039804, "volume": 309048.0}, {"date": "2025-10-21", "close": 0.039804, "volume": 1991949.0}, {"date": "2025-10-22", "close": 0.039804, "volume": 526560.0}, {"date": "2025-10-23", "close": 0.0378138, "volume": 675317.0}, {"date": "2025-10-24", "close": 0.0378138, "volume": 826750.0}, {"date": "2025-10-27", "close": 0.03831135, "volume": 325419.0}, {"date": "2025-10-28", "close": 0.0378138, "volume": 192362.0}, {"date": "2025-10-29", "close": 0.0378138, "volume": 476639.0}, {"date": "2025-10-30", "close": 0.0358236, "volume": 1479799.0}, {"date": "2025-10-31", "close": 0.0388089, "volume": 704082.0}, {"date": "2025-11-03", "close": 0.0358236, "volume": 370464.0}, {"date": "2025-11-04", "close": 0.0358236, "volume": 304567.0}, {"date": "2025-11-05", "close": 0.0358236, "volume": 58027.0}, {"date": "2025-11-06", "close": 0.03831135, "volume": 175506.0}, {"date": "2025-11-07", "close": 0.0378138, "volume": 28174.0}, {"date": "2025-11-10", "close": 0.039804, "volume": 212417.0}, {"date": "2025-11-11", "close": 0.039804, "volume": 181703.0}, {"date": "2025-11-12", "close": 0.0368187, "volume": 14291.0}, {"date": "2025-11-13", "close": 0.0388089, "volume": 352363.0}, {"date": "2025-11-14", "close": 0.039804, "volume": 191615.0}, {"date": "2025-11-17", "close": 0.0378138, "volume": 342869.0}, {"date": "2025-11-18", "close": 0.0378138, "volume": 25996.0}, {"date": "2025-11-19", "close": 0.0358236, "volume": 1527420.0}, {"date": "2025-11-20", "close": 0.0338334, "volume": 1169870.0}, {"date": "2025-11-21", "close": 0.0358236, "volume": 35524.0}, {"date": "2025-11-24", "close": 0.0348285, "volume": 31706.0}, {"date": "2025-11-25", "close": 0.0348285, "volume": 181913.0}, {"date": "2025-11-26", "close": 0.0368187, "volume": 90741.0}, {"date": "2025-11-27", "close": 0.0358236, "volume": 80275.0}, {"date": "2025-11-28", "close": 0.0358236, "volume": 21796.0}, {"date": "2025-12-01", "close": 0.0348285, "volume": 377827.0}, {"date": "2025-12-02", "close": 0.0348285, "volume": 955.0}, {"date": "2025-12-03", "close": 0.0358236, "volume": 370897.0}, {"date": "2025-12-04", "close": 0.0358236, "volume": 725199.0}, {"date": "2025-12-05", "close": 0.0348285, "volume": 206843.0}, {"date": "2025-12-08", "close": 0.0348285, "volume": 468758.0}, {"date": "2025-12-09", "close": 0.0328383, "volume": 368927.0}, {"date": "2025-12-10", "close": 0.0328383, "volume": 11654.0}, {"date": "2025-12-11", "close": 0.0338334, "volume": 49562.0}, {"date": "2025-12-12", "close": 0.0358236, "volume": 1320132.0}, {"date": "2025-12-15", "close": 0.0378138, "volume": 2025450.0}, {"date": "2025-12-16", "close": 0.0358236, "volume": 59239.0}, {"date": "2025-12-17", "close": 0.0368187, "volume": 178203.0}, {"date": "2025-12-18", "close": 0.0358236, "volume": 79909.0}, {"date": "2025-12-19", "close": 0.0358236, "volume": 297472.0}, {"date": "2025-12-22", "close": 0.0358236, "volume": 32695.0}, {"date": "2025-12-23", "close": 0.03532605, "volume": 164707.0}, {"date": "2025-12-29", "close": 0.03632115, "volume": 36865.0}, {"date": "2025-12-30", "close": 0.0368187, "volume": 53914.0}, {"date": "2025-12-31", "close": 0.0358236, "volume": 106428.0}, {"date": "2026-01-02", "close": 0.0348285, "volume": 7537.0}, {"date": "2026-01-05", "close": 0.0348285, "volume": 172909.0}, {"date": "2026-01-07", "close": 0.0328383, "volume": 371658.0}, {"date": "2026-01-08", "close": 0.0328383, "volume": 51370.0}, {"date": "2026-01-09", "close": 0.0288579, "volume": 2159290.0}, {"date": "2026-01-12", "close": 0.029853, "volume": 2837049.0}, {"date": "2026-01-13", "close": 0.0288579, "volume": 696395.0}, {"date": "2026-01-14", "close": 0.029853, "volume": 368301.0}, {"date": "2026-01-15", "close": 0.0278628, "volume": 2594105.0}, {"date": "2026-01-16", "close": 0.0248775, "volume": 598287.0}, {"date": "2026-01-19", "close": 0.0248775, "volume": 147205.0}, {"date": "2026-01-20", "close": 0.0288579, "volume": 569674.0}, {"date": "2026-01-21", "close": 0.0268677, "volume": 660870.0}, {"date": "2026-01-27", "close": 0.0278628, "volume": 1918936.0}, {"date": "2026-01-28", "close": 0.0288579, "volume": 320969.0}, {"date": "2026-01-30", "close": 0.029, "volume": 347565.0}, {"date": "2026-02-02", "close": 0.027, "volume": 602644.0}, {"date": "2026-02-03", "close": 0.028, "volume": 375314.0}, {"date": "2026-02-04", "close": 0.026, "volume": 383199.0}, {"date": "2026-02-05", "close": 0.026, "volume": 43600.0}, {"date": "2026-02-06", "close": 0.026, "volume": 685514.0}, {"date": "2026-02-09", "close": 0.025, "volume": 195000.0}, {"date": "2026-02-10", "close": 0.026, "volume": 234323.0}, {"date": "2026-02-11", "close": 0.027, "volume": 381265.0}, {"date": "2026-02-12", "close": 0.027, "volume": 227818.0}, {"date": "2026-02-13", "close": 0.025, "volume": 82111.0}, {"date": "2026-02-16", "close": 0.025, "volume": 600753.0}, {"date": "2026-02-17", "close": 0.025, "volume": 25.0}, {"date": "2026-02-18", "close": 0.029, "volume": 329295.0}, {"date": "2026-02-19", "close": 0.029, "volume": 773524.0}, {"date": "2026-02-20", "close": 0.029, "volume": 22070.0}, {"date": "2026-02-23", "close": 0.026, "volume": 93000.0}, {"date": "2026-02-24", "close": 0.025, "volume": 539480.0}, {"date": "2026-02-25", "close": 0.026, "volume": 30000.0}, {"date": "2026-02-26", "close": 0.026, "volume": 20000.0}, {"date": "2026-02-27", "close": 0.027, "volume": 64323.0}, {"date": "2026-03-02", "close": 0.031, "volume": 493872.0}, {"date": "2026-03-03", "close": 0.032, "volume": 432593.0}, {"date": "2026-03-04", "close": 0.03, "volume": 149950.0}, {"date": "2026-03-05", "close": 0.028, "volume": 52340.0}, {"date": "2026-03-06", "close": 0.027, "volume": 210400.0}, {"date": "2026-03-09", "close": 0.027, "volume": 87767.0}, {"date": "2026-03-10", "close": 0.026, "volume": 24634.0}, {"date": "2026-03-11", "close": 0.025, "volume": 397465.0}, {"date": "2026-03-12", "close": 0.027, "volume": 216653.0}, {"date": "2026-03-13", "close": 0.026, "volume": 186547.0}, {"date": "2026-03-16", "close": 0.026, "volume": 140387.0}, {"date": "2026-03-17", "close": 0.029, "volume": 327283.0}, {"date": "2026-03-18", "close": 0.03, "volume": 179203.0}, {"date": "2026-03-19", "close": 0.031, "volume": 702356.0}, {"date": "2026-03-20", "close": 0.028, "volume": 240741.0}, {"date": "2026-03-23", "close": 0.028, "volume": 112325.0}, {"date": "2026-03-24", "close": 0.026, "volume": 17332.0}, {"date": "2026-03-25", "close": 0.025, "volume": 111529.0}, {"date": "2026-03-26", "close": 0.026, "volume": 551777.0}, {"date": "2026-03-27", "close": 0.03, "volume": 181927.0}, {"date": "2026-03-30", "close": 0.03, "volume": 317277.0}, {"date": "2026-03-31", "close": 0.029, "volume": 145289.0}, {"date": "2026-04-01", "close": 0.028, "volume": 648783.0}, {"date": "2026-04-02", "close": 0.027, "volume": 35.0}, {"date": "2026-04-07", "close": 0.028, "volume": 133340.0}, {"date": "2026-04-08", "close": 0.028, "volume": 35176.0}, {"date": "2026-04-09", "close": 0.027, "volume": 123055.0}, {"date": "2026-04-13", "close": 0.027, "volume": 50816.0}, {"date": "2026-04-15", "close": 0.028, "volume": 1140.0}, {"date": "2026-04-16", "close": 0.027, "volume": 100927.0}, {"date": "2026-04-17", "close": 0.026, "volume": 8846.0}, {"date": "2026-04-20", "close": 0.028, "volume": 374565.0}, {"date": "2026-04-21", "close": 0.026, "volume": 314106.0}, {"date": "2026-04-24", "close": 0.025, "volume": 438765.0}, {"date": "2026-04-27", "close": 0.023, "volume": 596305.0}, {"date": "2026-04-28", "close": 0.023, "volume": 516057.0}, {"date": "2026-04-29", "close": 0.022, "volume": 483001.0}, {"date": "2026-04-30", "close": 0.022, "volume": 623706.0}, {"date": "2026-05-01", "close": 0.022, "volume": 767843.0}, {"date": "2026-05-04", "close": 0.022, "volume": 89495.0}, {"date": "2026-05-05", "close": 0.022, "volume": 56892.0}, {"date": "2026-05-06", "close": 0.022, "volume": 45242.0}, {"date": "2026-05-07", "close": 0.022, "volume": 114882.0}, {"date": "2026-05-08", "close": 0.022, "volume": 44107.0}, {"date": "2026-05-11", "close": 0.022, "volume": 40587.0}, {"date": "2026-05-12", "close": 0.022, "volume": 28518.0}, {"date": "2026-05-13", "close": 0.021, "volume": 766301.0}, {"date": "2026-05-14", "close": 0.023, "volume": 729182.0}, {"date": "2026-05-15", "close": 0.021, "volume": 345245.0}, {"date": "2026-05-18", "close": 0.021, "volume": 53310.0}, {"date": "2026-05-19", "close": 0.022, "volume": 22728.0}, {"date": "2026-05-20", "close": 0.022, "volume": 86085.0}, {"date": "2026-05-21", "close": 0.021, "volume": 102054.0}, {"date": "2026-05-22", "close": 0.021, "volume": 94422.0}, {"date": "2026-05-25", "close": 0.02, "volume": 488178.0}, {"date": "2026-05-26", "close": 0.02, "volume": 91069.0}, {"date": "2026-05-27", "close": 0.02, "volume": 474458.0}, {"date": "2026-05-28", "close": 0.02, "volume": 80258.0}, {"date": "2026-05-29", "close": 0.02, "volume": 266572.0}, {"date": "2026-06-01", "close": 0.02, "volume": 650512.0}, {"date": "2026-06-02", "close": 0.019, "volume": 43871.0}, {"date": "2026-06-03", "close": 0.019, "volume": 40544.0}, {"date": "2026-06-04", "close": 0.019, "volume": 105207.0}, {"date": "2026-06-05", "close": 0.019, "volume": 106893.0}, {"date": "2026-06-09", "close": 0.018, "volume": 62313.0}, {"date": "2026-06-10", "close": 0.018, "volume": 1023.0}, {"date": "2026-06-11", "close": 0.017, "volume": 328565.0}, {"date": "2026-06-12", "close": 0.018, "volume": 1042132.0}, {"date": "2026-06-15", "close": 0.018, "volume": 223260.0}, {"date": "2026-06-16", "close": 0.017, "volume": 520000.0}, {"date": "2026-06-17", "close": 0.017, "volume": 81554.0}, {"date": "2026-06-18", "close": 0.017, "volume": 159998.0}, {"date": "2026-06-19", "close": 0.017, "volume": 217639.0}, {"date": "2026-06-22", "close": 0.015, "volume": 778402.0}, {"date": "2026-06-23", "close": 0.015, "volume": 211710.0}, {"date": "2026-06-24", "close": 0.016, "volume": 748918.0}, {"date": "2026-06-25", "close": 0.017, "volume": 653991.0}, {"date": "2026-06-26", "close": 0.019, "volume": 701335.0}, {"date": "2026-06-29", "close": 0.019, "volume": 915890.0}, {"date": "2026-06-30", "close": 0.018, "volume": 65337.0}, {"date": "2026-07-01", "close": 0.018, "volume": 253280.0}, {"date": "2026-07-02", "close": 0.019, "volume": 45244.0}, {"date": "2026-07-03", "close": 0.021, "volume": 4666.0}, {"date": "2026-07-06", "close": 0.02, "volume": 36288.0}, {"date": "2026-07-07", "close": 0.019, "volume": 256942.0}, {"date": "2026-07-08", "close": 0.019, "volume": 52123.0}, {"date": "2026-07-13", "close": 0.02, "volume": 3518.0}, {"date": "2026-07-14", "close": 0.02, "volume": 50000.0}, {"date": "2026-07-15", "close": 0.017, "volume": 213733.0}, {"date": "2026-07-16", "close": 0.016, "volume": 603613.0}, {"date": "2026-07-17", "close": 0.0195, "volume": 7107724.0}, {"date": "2026-07-20", "close": 0.018, "volume": 1506690.0}, {"date": "2026-07-21", "close": 0.018, "volume": 1203751.0}, {"date": "2026-07-22", "close": 0.018, "volume": 62406.0}, {"date": "2026-07-23", "close": 0.018, "volume": 514066.0}, {"date": "2026-07-24", "close": 0.017, "volume": 1147265.0}, {"date": "2026-07-27", "close": 0.017, "volume": 100453.0}, {"date": "2026-07-28", "close": 0.017, "volume": 7867.0}, {"date": "2026-07-29", "close": 0.016, "volume": 61599.0}, {"date": "2026-07-30", "close": 0.017, "volume": 29701.0}, {"date": "2026-07-31", "close": 0.016, "volume": 91842.0}, {"date": "2026-08-03", "close": 0.017, "volume": 377476.0}, {"date": "2026-08-04", "close": 0.017, "volume": 460403.0}, {"date": "2026-08-05", "close": 0.017, "volume": 292844.0}, {"date": "2026-08-06", "close": 0.017, "volume": 86268.0}, {"date": "2026-08-07", "close": 0.018, "volume": 432247.0}, {"date": "2026-08-10", "close": 0.016, "volume": 65698.0}, {"date": "2026-08-11", "close": 0.016, "volume": 671965.0}, {"date": "2026-08-12", "close": 0.016, "volume": 371262.0}, {"date": "2026-08-13", "close": 0.016, "volume": 91789.0}, {"date": "2026-08-17", "close": 0.016, "volume": 214411.0}, {"date": "2026-08-18", "close": 0.016, "volume": 131489.0}, {"date": "2026-08-19", "close": 0.016, "volume": 51137.0}, {"date": "2026-08-20", "close": 0.016, "volume": 107047.0}, {"date": "2026-08-21", "close": 0.016, "volume": 41912.0}, {"date": "2026-08-24", "close": 0.016, "volume": 161149.0}, {"date": "2026-08-25", "close": 0.016, "volume": 103585.0}, {"date": "2026-08-26", "close": 0.016, "volume": 37272.0}, {"date": "2026-08-28", "close": 0.019, "volume": 887012.0}, {"date": "2026-08-31", "close": 0.019, "volume": 963605.0}, {"date": "2026-09-01", "close": 0.017, "volume": 534123.0}, {"date": "2026-09-02", "close": 0.018, "volume": 116070.0}, {"date": "2026-09-03", "close": 0.018, "volume": 596636.0}, {"date": "2026-09-04", "close": 0.017, "volume": 250000.0}, {"date": "2026-09-07", "close": 0.018, "volume": 410998.0}, {"date": "2026-09-08", "close": 0.017, "volume": 514158.0}, {"date": "2026-09-09", "close": 0.016, "volume": 720722.0}, {"date": "2026-09-10", "close": 0.016, "volume": 60.0}, {"date": "2026-09-16", "close": 0.017, "volume": 21135.0}, {"date": "2026-09-17", "close": 0.017, "volume": 28885.0}, {"date": "2026-09-18", "close": 0.016, "volume": 56512.0}], "refreshing": true}