{"ticker": "CZR", "overview": {"name": "CZR Resources Ltd", "country": "Australia", "industry": "Materials"}, "description": "CZR Resources Ltd trades as CZR on the ASX and is registered in Australia, classified under Materials. Mineral exploration. Privy Trades holds 100 insider filings for the company, in August 2026. Across those, 3 insiders disclosed 3 sales totalling $8.94M. We also hold 117 ASX director and substantial-holder notices naming 6 distinct holders.", "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": "CZR", "has_prices": true, "as_of": "2026-09-18", "last": 0.19, "prev_close": 0.19, "change": 0.0, "change_pct": 0.0, "session_volume": 184213.0, "vwap_5": 0.19121880888613105, "vwap_20": 0.19939581021249525, "vwap_60": 0.2083228390966283, "vwap_250": 0.3223804386774054, "high_52w": 0.48, "low_52w": 0.19, "avg_volume_20": 257163.4, "sessions": 400, "market_cap": {"value": 46065099.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160574", "src": "ASX", "ticker": "CZR", "cik": "", "company": "CZR Resources Ltd", "company_raw": "CZR Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CZR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160574", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "ASX-03156687", "src": "ASX", "ticker": "CZR", "cik": "", "company": "CZR Resources Ltd", "company_raw": "CZR Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CZR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156687", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15286}, {"id": "ASX-03156681", "src": "ASX", "ticker": "CZR", "cik": "", "company": "CZR Resources Ltd", "company_raw": "CZR Resources Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on CZR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156681", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15286}, {"id": "ASX-03156450", "src": "ASX", "ticker": "CZR", "cik": "", "company": "CZR Resources Ltd", "company_raw": "CZR Resources Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on CZR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156450", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15286}, {"id": "ASX-03151929", "src": "ASX", "ticker": "CZR", "cik": "", "company": "CZR Resources Ltd", "company_raw": "CZR Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CZR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151929", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28246}, {"id": "ASX-03142470", "src": "ASX", "ticker": "CZR", "cik": "", "company": "CZR Resources Ltd", "company_raw": "CZR Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CZR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142470", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58486}, {"id": "ASX-03136270", "src": "ASX", "ticker": "CZR", "cik": "", "company": "CZR Resources Ltd", "company_raw": "CZR Resources LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CZR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136270", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81526}, {"id": "ASX-03132820", "src": "ASX", "ticker": "CZR", "cik": "", "company": "CZR Resources Ltd", "company_raw": "CZR Resources LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CZR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132820", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91606}, {"id": "ASX-03130933", "src": "ASX", "ticker": "CZR", "cik": "", "company": "CZR Resources Ltd", "company_raw": "CZR Resources LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CZR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130933", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97366}, {"id": "ASX3Y-03109522-1", "src": "ASX", "ticker": "CZR", "cik": "", "company": "CZR Resources Ltd", "company_raw": "CZR Resources Ltd", "who": "Russell Clark", "who_key": "Russell Clark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Russell Clark lodges a filing in CZR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109522", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169366}, {"id": "ASX3Y-03109522-2", "src": "ASX", "ticker": "CZR", "cik": "", "company": "CZR Resources Ltd", "company_raw": "CZR Resources Ltd", "who": "Russell Clark", "who_key": "Russell Clark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Russell Clark lodges a filing in CZR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109522", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169366}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "James Nicholls", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-10-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152622-6A1351110", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Russell Clark", "notice_type": "3Y", "direct_shares": 2352942.0, "indirect_shares": 2352942.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-07-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109522-6A1333175", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bramwell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-02", "source_url": "https://www.marketindex.com.au/asx/czr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neuling", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-02", "source_url": "https://www.marketindex.com.au/asx/czr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-05-23", "source_url": "https://www.marketindex.com.au/asx/czr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Tan", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-10-24", "source_url": "https://www.marketindex.com.au/asx/czr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-10", "source_url": "https://www.marketindex.com.au/asx/czr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110059-6A1333414", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/czr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/czr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/czr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/czr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-23", "source_url": "https://www.marketindex.com.au/asx/czr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-16", "source_url": "https://www.marketindex.com.au/asx/czr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-23", "source_url": "https://www.marketindex.com.au/asx/czr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/czr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/czr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/czr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-09", "source_url": "https://www.marketindex.com.au/asx/czr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/czr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/czr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-17", "source_url": "https://www.marketindex.com.au/asx/czr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-29", "source_url": "https://www.marketindex.com.au/asx/czr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-13", "source_url": "https://www.marketindex.com.au/asx/czr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-23", "source_url": "https://www.marketindex.com.au/asx/czr", "needs_ocr": 0}], "directors": [{"name": "Russell Clark", "first_seen": "2026-07-08", "last_seen": "2026-07-08", "status": "current", "notices": 1}, {"name": "Richard Tan", "first_seen": "2010-10-24", "last_seen": "2010-10-24", "status": "past", "notices": 1}, {"name": "Correction", "first_seen": "2016-05-23", "last_seen": "2016-05-23", "status": "past", "notices": 1}, {"name": "Neuling", "first_seen": "2020-11-02", "last_seen": "2020-11-02", "status": "past", "notices": 1}, {"name": "Bramwell", "first_seen": "2020-11-02", "last_seen": "2020-11-02", "status": "past", "notices": 1}, {"name": "James Nicholls", "first_seen": "2026-10-23", "last_seen": "2026-10-23", "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": "Security Holder Details", "title": "Ceasing to be a substantial holder from CZR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156515-6A1353000"}, {"date": "2026-10-30", "form": "Takeover Announcements/Scheme Announcements", "title": "Takeover Offer for Zuleika - Notice of Withdrawal", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156168-6A1352836"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155870-6A1352710"}, {"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/2924-03153541-6A1351583"}, {"date": "2026-10-26", "form": "Takeover Announcements/Scheme Announcements", "title": "Takeover Offer-Shareholder Approval Condition Not Satisfied", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153002-6A1351299"}], "performance": {"ticker": "CZR", "has_prices": true, "summary": {"n": 33, "avg": -0.646565661517418, "win_rate": 0.030303030303030304, "best": 0.05450908082962748, "worst": -0.9960797491039427, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-13", "score": 0.0, "ref_price": 0.255, "return": -0.3137254901960785}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-01-04", "score": 0.0, "ref_price": 0.2323356, "return": -0.24677922797883756}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-12-31", "score": 0.0, "ref_price": 0.2157402, "return": -0.18883916859259425}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-10-08", "score": 0.0, "ref_price": 44.64, "return": -0.9960797491039427}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-08-10", "score": 0.0, "ref_price": 0.3153126, "return": -0.44499522061598556}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-08-08", "score": 0.0, "ref_price": 0.2655264, "return": -0.34093182448148285}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-08-01", "score": 0.0, "ref_price": 0.2323356, "return": -0.24677922797883756}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-06-28", "score": 0.0, "ref_price": 0.248931, "return": -0.29699394611358176}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-06-27", "score": 0.0, "ref_price": 0.248931, "return": -0.29699394611358176}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-06-20", "score": 0.0, "ref_price": 0.2821218, "return": -0.37970054068845444}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-04-02", "score": 0.0, "ref_price": 32.1, "return": -0.9945482866043613}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-01-03", "score": 0.0, "ref_price": 0.3153126, "return": -0.44499522061598556}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-10-17", "score": 0.0, "ref_price": 0.4646712, "return": -0.6233896139894188}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-10-13", "score": 0.0, "ref_price": 0.5144574, "return": -0.6598357803775395}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-10-06", "score": 0.0, "ref_price": 0.331908, "return": -0.47274545958518627}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-10-06", "score": 0.0, "ref_price": 0.331908, "return": -0.47274545958518627}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-09-26", "score": 0.0, "ref_price": 24.55, "return": -0.9928716904276985}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-09-26", "score": 0.0, "ref_price": 24.55, "return": -0.9928716904276985}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2017-09-22", "score": 0.0, "ref_price": 24.725, "return": -0.992922143579373}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2017-09-22", "score": 0.0, "ref_price": 24.725, "return": -0.992922143579373}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-08-29", "score": 0.0, "ref_price": 22.7, "return": -0.9922907488986784}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-08-29", "score": 0.0, "ref_price": 22.7, "return": -0.9922907488986784}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-08-25", "score": 0.0, "ref_price": 23.25, "return": -0.9924731182795699}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-08-08", "score": 0.0, "ref_price": 19.95, "return": -0.9912280701754386}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-07-28", "score": 0.0, "ref_price": 20.0, "return": -0.99125}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-07-24", "score": 0.0, "ref_price": 20.9, "return": -0.9916267942583732}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-07-20", "score": 0.0, "ref_price": 20.6, "return": -0.991504854368932}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-07-05", "score": 0.0, "ref_price": 0.1825494, "return": -0.04135538106397508}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-06-30", "score": 0.0, "ref_price": 20.0, "return": -0.99125}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-06-29", "score": 0.0, "ref_price": 0.1825494, "return": -0.04135538106397508}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-06-26", "score": 0.0, "ref_price": 20.4, "return": -0.9914215686274509}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-06-23", "score": 0.0, "ref_price": 0.165954, "return": 0.05450908082962748}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-06-21", "score": 0.0, "ref_price": 20.5, "return": -0.9914634146341463}]}, "price_series": [{"date": "2006-08-29", "close": 7.43447376, "volume": 26633.0}, {"date": "2006-08-30", "close": 8.82843759, "volume": 48250.0}, {"date": "2006-08-31", "close": 8.51866785, "volume": 24382.0}, {"date": "2006-09-01", "close": 8.05401324, "volume": 18933.0}, {"date": "2006-09-04", "close": 8.05401324, "volume": 7169.0}, {"date": "2006-09-05", "close": 7.43447376, "volume": 6846.0}, {"date": "2006-09-06", "close": 7.7442435, "volume": 12230.0}, {"date": "2006-09-07", "close": 7.27958889, "volume": 2679.0}, {"date": "2006-09-08", "close": 6.96981915, "volume": 323.0}, {"date": "2006-09-11", "close": 7.12470402, "volume": 4842.0}, {"date": "2006-09-12", "close": 6.96981915, "volume": 1614.0}, {"date": "2006-09-13", "close": 6.96981915, "volume": 1614.0}, {"date": "2006-09-14", "close": 6.96981915, "volume": 6295.0}, {"date": "2006-09-15", "close": 6.96981915, "volume": 1937.0}, {"date": "2006-09-18", "close": 6.96981915, "volume": 4842.0}, {"date": "2006-09-19", "close": 6.96981915, "volume": 5223.0}, {"date": "2006-09-20", "close": 7.58935863, "volume": 7713.0}, {"date": "2006-09-21", "close": 7.27958889, "volume": 484.0}, {"date": "2006-09-22", "close": 6.96981915, "volume": 4197.0}, {"date": "2006-09-25", "close": 6.96981915, "volume": 97.0}, {"date": "2006-09-26", "close": 6.81493428, "volume": 2705.0}, {"date": "2006-09-27", "close": 6.81493428, "volume": 3170.0}, {"date": "2006-09-28", "close": 6.96981915, "volume": 3035.0}, {"date": "2006-09-29", "close": 6.96981915, "volume": 1006.0}, {"date": "2006-10-03", "close": 7.27958889, "volume": 3228.0}, {"date": "2006-10-04", "close": 7.27958889, "volume": 646.0}, {"date": "2006-10-05", "close": 7.27958889, "volume": 323.0}, {"date": "2006-10-09", "close": 7.12470402, "volume": 1446.0}, {"date": "2006-10-10", "close": 7.12470402, "volume": 2234.0}, {"date": "2006-10-11", "close": 7.7442435, "volume": 968.0}, {"date": "2006-10-12", "close": 8.36378298, "volume": 3010.0}, {"date": "2006-10-13", "close": 8.36378298, "volume": 7054.0}, {"date": "2006-10-16", "close": 8.36378298, "volume": 6456.0}, {"date": "2006-10-17", "close": 8.36378298, "volume": 3880.0}, {"date": "2006-10-18", "close": 9.13820733, "volume": 5488.0}, {"date": "2006-10-19", "close": 9.44797707, "volume": 4519.0}, {"date": "2006-10-20", "close": 8.51866785, "volume": 2426.0}, {"date": "2006-10-23", "close": 8.51866785, "volume": 4285.0}, {"date": "2006-10-24", "close": 8.51866785, "volume": 4818.0}, {"date": "2006-10-25", "close": 8.98332246, "volume": 1269.0}, {"date": "2006-10-26", "close": 8.36378298, "volume": 3228.0}, {"date": "2006-10-27", "close": 8.67355272, "volume": 9142.0}, {"date": "2006-10-31", "close": 9.13820733, "volume": 4681.0}, {"date": "2006-11-01", "close": 9.2930922, "volume": 3667.0}, {"date": "2006-11-02", "close": 9.75774681, "volume": 4148.0}, {"date": "2006-11-03", "close": 9.91263168, "volume": 2253.0}, {"date": "2006-11-06", "close": 10.53217116, "volume": 6668.0}, {"date": "2006-11-07", "close": 11.15171064, "volume": 3809.0}, {"date": "2006-11-08", "close": 11.46148038, "volume": 4064.0}, {"date": "2006-11-09", "close": 11.15171064, "volume": 4663.0}, {"date": "2006-11-10", "close": 10.68705603, "volume": 1548.0}, {"date": "2006-11-13", "close": 13.32009882, "volume": 4658.0}, {"date": "2006-11-14", "close": 13.62986856, "volume": 7631.0}, {"date": "2006-11-15", "close": 10.8419409, "volume": 646.0}, {"date": "2006-11-16", "close": 10.22240142, "volume": 646.0}, {"date": "2006-11-17", "close": 11.77125012, "volume": 3809.0}, {"date": "2006-11-20", "close": 10.06751655, "volume": 5214.0}, {"date": "2006-11-21", "close": 12.3907896, "volume": 6111.0}, {"date": "2006-11-22", "close": 13.01032908, "volume": 3239.0}, {"date": "2006-11-23", "close": 12.54567447, "volume": 1776.0}, {"date": "2006-11-24", "close": 13.16521395, "volume": 693.0}, {"date": "2006-11-27", "close": 13.01032908, "volume": 1485.0}, {"date": "2006-11-28", "close": 13.16521395, "volume": 226.0}, {"date": "2006-11-29", "close": 12.70055934, "volume": 2072.0}, {"date": "2006-11-30", "close": 13.01032908, "volume": 1149.0}, {"date": "2006-12-01", "close": 12.54567447, "volume": 646.0}, {"date": "2006-12-04", "close": 12.3907896, "volume": 4019.0}, {"date": "2006-12-05", "close": 12.3907896, "volume": 1776.0}, {"date": "2006-12-06", "close": 12.3907896, "volume": 2163.0}, {"date": "2006-12-07", "close": 12.3907896, "volume": 620.0}, {"date": "2006-12-08", "close": 13.01032908, "volume": 2607.0}, {"date": "2006-12-11", "close": 13.01032908, "volume": 97.0}, {"date": "2006-12-12", "close": 12.70055934, "volume": 1872.0}, {"date": "2006-12-13", "close": 13.16521395, "volume": 937.0}, {"date": "2006-12-14", "close": 13.16521395, "volume": 1651.0}, {"date": "2006-12-15", "close": 13.16521395, "volume": 1449.0}, {"date": "2006-12-18", "close": 13.32009882, "volume": 1097.0}, {"date": "2006-12-19", "close": 13.62986856, "volume": 323.0}, {"date": "2006-12-20", "close": 13.32009882, "volume": 1182.0}, {"date": "2006-12-21", "close": 13.32009882, "volume": 1040.0}, {"date": "2006-12-22", "close": 13.62986856, "volume": 930.0}, {"date": "2006-12-27", "close": 13.9396383, "volume": 323.0}, {"date": "2006-12-28", "close": 14.71406265, "volume": 323.0}, {"date": "2006-12-29", "close": 16.41779622, "volume": 404.0}, {"date": "2007-01-02", "close": 18.5861844, "volume": 3251.0}, {"date": "2007-01-03", "close": 18.5861844, "volume": 881.0}, {"date": "2007-01-04", "close": 20.1350331, "volume": 3519.0}, {"date": "2007-01-05", "close": 23.2327305, "volume": 2411.0}, {"date": "2007-01-08", "close": 23.2327305, "volume": 646.0}, {"date": "2007-01-09", "close": 23.2327305, "volume": 65.0}, {"date": "2007-01-10", "close": 21.06434232, "volume": 2177.0}, {"date": "2007-01-11", "close": 18.43129953, "volume": 2792.0}, {"date": "2007-01-12", "close": 18.5861844, "volume": 1804.0}, {"date": "2007-01-15", "close": 20.1350331, "volume": 775.0}, {"date": "2007-01-16", "close": 19.36060875, "volume": 799.0}, {"date": "2007-01-17", "close": 21.52899693, "volume": 3294.0}, {"date": "2007-01-18", "close": 22.61319102, "volume": 2298.0}, {"date": "2007-01-19", "close": 24.16203972, "volume": 2379.0}, {"date": "2007-01-22", "close": 26.3304279, "volume": 5016.0}, {"date": "2007-01-23", "close": 25.40111868, "volume": 7200.0}, {"date": "2007-01-24", "close": 25.09134894, "volume": 1889.0}, {"date": "2007-01-25", "close": 24.47180946, "volume": 1292.0}, {"date": "2007-01-29", "close": 24.16203972, "volume": 5706.0}, {"date": "2007-01-30", "close": 24.16203972, "volume": 1486.0}, {"date": "2007-01-31", "close": 23.2327305, "volume": 2105.0}, {"date": "2007-02-01", "close": 22.92296076, "volume": 635.0}, {"date": "2007-02-02", "close": 24.7815792, "volume": 1776.0}, {"date": "2007-02-05", "close": 24.47180946, "volume": 2026.0}, {"date": "2007-02-06", "close": 24.16203972, "volume": 1290.0}, {"date": "2007-02-07", "close": 22.61319102, "volume": 1244.0}, {"date": "2007-02-08", "close": 22.61319102, "volume": 2376.0}, {"date": "2007-02-09", "close": 23.54250024, "volume": 663.0}, {"date": "2007-02-12", "close": 23.54250024, "volume": 2028.0}, {"date": "2007-02-13", "close": 23.2327305, "volume": 1303.0}, {"date": "2007-02-14", "close": 22.30342128, "volume": 2486.0}, {"date": "2007-02-15", "close": 21.99365154, "volume": 2363.0}, {"date": "2007-02-16", "close": 22.76807589, "volume": 3825.0}, {"date": "2007-02-19", "close": 23.07784563, "volume": 203.0}, {"date": "2007-02-20", "close": 22.45830615, "volume": 2508.0}, {"date": "2007-02-21", "close": 21.6838818, "volume": 4855.0}, {"date": "2007-02-22", "close": 22.14853641, "volume": 936.0}, {"date": "2007-02-23", "close": 22.14853641, "volume": 81.0}, {"date": "2007-02-26", "close": 21.99365154, "volume": 4732.0}, {"date": "2007-02-27", "close": 21.99365154, "volume": 505.0}, {"date": "2007-02-28", "close": 21.99365154, "volume": 436.0}, {"date": "2007-03-01", "close": 20.44480284, "volume": 1548.0}, {"date": "2007-03-02", "close": 21.06434232, "volume": 323.0}, {"date": "2007-03-05", "close": 20.1350331, "volume": 274.0}, {"date": "2007-03-06", "close": 20.44480284, "volume": 4471.0}, {"date": "2007-03-07", "close": 20.44480284, "volume": 41.0}, {"date": "2007-03-12", "close": 20.44480284, "volume": 98.0}, {"date": "2007-03-13", "close": 20.90945745, "volume": 697.0}, {"date": "2007-03-14", "close": 20.1350331, "volume": 323.0}, {"date": "2007-03-15", "close": 19.51549362, "volume": 242.0}, {"date": "2007-03-16", "close": 20.1350331, "volume": 968.0}, {"date": "2007-03-19", "close": 19.51549362, "volume": 1130.0}, {"date": "2007-03-20", "close": 20.44480284, "volume": 968.0}, {"date": "2007-03-21", "close": 19.98014823, "volume": 646.0}, {"date": "2007-03-22", "close": 20.44480284, "volume": 358.0}, {"date": "2007-03-23", "close": 20.44480284, "volume": 161.0}, {"date": "2007-03-26", "close": 21.6838818, "volume": 667.0}, {"date": "2007-03-27", "close": 20.1350331, "volume": 1331.0}, {"date": "2007-03-28", "close": 21.6838818, "volume": 807.0}, {"date": "2007-03-29", "close": 20.44480284, "volume": 597.0}, {"date": "2007-04-02", "close": 20.1350331, "volume": 1162.0}, {"date": "2007-04-03", "close": 19.51549362, "volume": 738.0}, {"date": "2007-04-04", "close": 19.51549362, "volume": 646.0}, {"date": "2007-04-05", "close": 18.5861844, "volume": 968.0}, {"date": "2007-04-10", "close": 18.74106927, "volume": 1808.0}, {"date": "2007-04-11", "close": 17.96664492, "volume": 4229.0}, {"date": "2007-04-12", "close": 15.488487, "volume": 1291.0}, {"date": "2007-04-13", "close": 14.86894752, "volume": 743.0}, {"date": "2007-04-16", "close": 15.488487, "volume": 2744.0}, {"date": "2007-04-17", "close": 15.33360213, "volume": 646.0}, {"date": "2007-04-18", "close": 15.488487, "volume": 1743.0}, {"date": "2007-04-19", "close": 15.17871726, "volume": 2733.0}, {"date": "2007-04-20", "close": 15.17871726, "volume": 226.0}, {"date": "2007-04-23", "close": 15.488487, "volume": 2744.0}, {"date": "2007-04-24", "close": 15.64337187, "volume": 3357.0}, {"date": "2007-04-26", "close": 15.64337187, "volume": 387.0}, {"date": "2007-04-27", "close": 14.09452317, "volume": 2583.0}, {"date": "2007-04-30", "close": 13.01032908, "volume": 1420.0}, {"date": "2007-05-02", "close": 13.01032908, "volume": 1162.0}, {"date": "2007-05-03", "close": 13.16521395, "volume": 1614.0}, {"date": "2007-05-04", "close": 13.16521395, "volume": 226.0}, {"date": "2007-05-08", "close": 13.16521395, "volume": 936.0}, {"date": "2007-05-09", "close": 13.01032908, "volume": 2163.0}, {"date": "2007-05-10", "close": 13.01032908, "volume": 67.0}, {"date": "2007-05-11", "close": 13.01032908, "volume": 289.0}, {"date": "2007-05-15", "close": 13.32009882, "volume": 77.0}, {"date": "2007-05-16", "close": 13.47498369, "volume": 447.0}, {"date": "2007-05-17", "close": 13.01032908, "volume": 2296.0}, {"date": "2007-05-18", "close": 13.01032908, "volume": 703.0}, {"date": "2007-05-22", "close": 12.3907896, "volume": 447.0}, {"date": "2007-05-23", "close": 12.3907896, "volume": 7360.0}, {"date": "2007-05-24", "close": 12.3907896, "volume": 505.0}, {"date": "2007-05-25", "close": 12.3907896, "volume": 646.0}, {"date": "2007-05-28", "close": 13.01032908, "volume": 663.0}, {"date": "2007-05-29", "close": 13.01032908, "volume": 1130.0}, {"date": "2007-05-31", "close": 12.3907896, "volume": 323.0}, {"date": "2007-06-01", "close": 12.3907896, "volume": 807.0}, {"date": "2007-06-05", "close": 12.70055934, "volume": 685.0}, {"date": "2007-06-07", "close": 12.3907896, "volume": 4037.0}, {"date": "2007-06-08", "close": 12.3907896, "volume": 968.0}, {"date": "2007-06-12", "close": 13.01032908, "volume": 829.0}, {"date": "2007-06-14", "close": 12.70055934, "volume": 775.0}, {"date": "2007-06-15", "close": 12.54567447, "volume": 710.0}, {"date": "2007-06-18", "close": 11.77125012, "volume": 1002.0}, {"date": "2007-06-21", "close": 12.3907896, "volume": 1246.0}, {"date": "2007-06-25", "close": 11.77125012, "volume": 798.0}, {"date": "2007-06-29", "close": 12.3907896, "volume": 1173.0}, {"date": "2007-07-02", "close": 11.61636525, "volume": 1840.0}, {"date": "2007-07-09", "close": 11.46148038, "volume": 2260.0}, {"date": "2007-07-13", "close": 11.15171064, "volume": 968.0}, {"date": "2007-07-16", "close": 11.15171064, "volume": 968.0}, {"date": "2007-07-20", "close": 8.36378298, "volume": 86.0}, {"date": "2007-07-24", "close": 8.67355272, "volume": 646.0}, {"date": "2007-07-25", "close": 8.82843759, "volume": 646.0}, {"date": "2007-07-26", "close": 9.2930922, "volume": 1724.0}, {"date": "2007-07-27", "close": 8.82843759, "volume": 1182.0}, {"date": "2007-07-30", "close": 8.67355272, "volume": 484.0}, {"date": "2007-08-06", "close": 7.7442435, "volume": 323.0}, {"date": "2007-08-07", "close": 8.05401324, "volume": 291.0}, {"date": "2007-08-14", "close": 7.27958889, "volume": 1130.0}, {"date": "2007-08-16", "close": 6.50516454, "volume": 931.0}, {"date": "2007-08-17", "close": 5.26608558, "volume": 436.0}, {"date": "2007-08-23", "close": 5.26608558, "volume": 323.0}, {"date": "2007-09-04", "close": 5.26608558, "volume": 1414.0}, {"date": "2007-09-06", "close": 5.57585532, "volume": 646.0}, {"date": "2007-09-26", "close": 6.50516454, "volume": 2669.0}, {"date": "2007-10-04", "close": 4.80143097, "volume": 646.0}, {"date": "2007-10-09", "close": 6.1953948, "volume": 161.0}, {"date": "2007-10-10", "close": 5.88562506, "volume": 484.0}, {"date": "2007-10-11", "close": 5.88562506, "volume": 161.0}, {"date": "2007-10-12", "close": 5.88562506, "volume": 408.0}, {"date": "2007-10-15", "close": 4.95631584, "volume": 82.0}, {"date": "2007-10-22", "close": 4.95631584, "volume": 920.0}, {"date": "2007-10-31", "close": 5.26608558, "volume": 19165.0}, {"date": "2007-11-05", "close": 5.11120071, "volume": 646.0}, {"date": "2007-11-07", "close": 4.95631584, "volume": 129.0}, {"date": "2007-11-12", "close": 4.18189149, "volume": 968.0}, {"date": "2007-11-13", "close": 4.18189149, "volume": 65.0}, {"date": "2007-11-16", "close": 3.56235201, "volume": 1940.0}, {"date": "2007-11-21", "close": 4.33677636, "volume": 2260.0}, {"date": "2007-11-22", "close": 5.73074019, "volume": 2663.0}, {"date": "2007-11-23", "close": 4.02700662, "volume": 1801.0}, {"date": "2007-11-30", "close": 4.02700662, "volume": 213.0}, {"date": "2007-12-03", "close": 4.02700662, "volume": 8366.0}, {"date": "2007-12-04", "close": 3.71723688, "volume": 1595.0}, {"date": "2007-12-05", "close": 3.71723688, "volume": 1378.0}, {"date": "2007-12-06", "close": 5.11120071, "volume": 1130.0}, {"date": "2007-12-11", "close": 4.6465461, "volume": 97.0}, {"date": "2008-01-11", "close": 3.25258227, "volume": 2495.0}, {"date": "2008-01-22", "close": 3.40746714, "volume": 129.0}, {"date": "2008-01-23", "close": 3.40746714, "volume": 267.0}, {"date": "2008-01-24", "close": 3.40746714, "volume": 1291.0}, {"date": "2008-01-25", "close": 3.40746714, "volume": 734.0}, {"date": "2008-01-31", "close": 3.40746714, "volume": 73.0}, {"date": "2008-02-01", "close": 3.40746714, "volume": 2045.0}, {"date": "2008-02-04", "close": 3.40746714, "volume": 8.0}, {"date": "2008-02-07", "close": 3.40746714, "volume": 323.0}, {"date": "2008-02-08", "close": 3.0976974, "volume": 323.0}, {"date": "2008-03-10", "close": 2.94281253, "volume": 1614.0}, {"date": "2008-04-02", "close": 2.94281253, "volume": 32.0}, {"date": "2008-04-21", "close": 3.71723688, "volume": 258.0}, {"date": "2008-04-24", "close": 3.0976974, "volume": 81.0}, {"date": "2008-05-01", "close": 4.6465461, "volume": 1517.0}, {"date": "2008-05-02", "close": 3.87212175, "volume": 326.0}, {"date": "2008-05-05", "close": 4.02700662, "volume": 807.0}, {"date": "2008-05-07", "close": 4.33677636, "volume": 194.0}, {"date": "2008-05-27", "close": 4.6465461, "volume": 310.0}, {"date": "2008-06-04", "close": 4.95631584, "volume": 646.0}, {"date": "2008-06-05", "close": 4.95631584, "volume": 1049.0}, {"date": "2008-06-06", "close": 5.57585532, "volume": 500.0}, {"date": "2008-06-10", "close": 5.73074019, "volume": 646.0}, {"date": "2008-06-11", "close": 5.42097045, "volume": 1584.0}, {"date": "2008-06-13", "close": 5.26608558, "volume": 646.0}, {"date": "2008-06-16", "close": 5.26608558, "volume": 323.0}, {"date": "2008-06-17", "close": 5.11120071, "volume": 1130.0}, {"date": "2008-06-18", "close": 4.95631584, "volume": 646.0}, {"date": "2008-06-20", "close": 4.95631584, "volume": 97.0}, {"date": "2008-06-24", "close": 5.88562506, "volume": 323.0}, {"date": "2008-06-25", "close": 5.57585532, "volume": 452.0}, {"date": "2008-06-26", "close": 4.6465461, "volume": 968.0}, {"date": "2008-07-07", "close": 4.6465461, "volume": 323.0}, {"date": "2008-07-08", "close": 4.18189149, "volume": 323.0}, {"date": "2008-07-09", "close": 4.02700662, "volume": 323.0}, {"date": "2008-07-10", "close": 4.18189149, "volume": 1130.0}, {"date": "2008-07-15", "close": 4.80143097, "volume": 484.0}, {"date": "2008-07-16", "close": 4.6465461, "volume": 161.0}, {"date": "2008-07-21", "close": 5.26608558, "volume": 1782.0}, {"date": "2008-07-22", "close": 5.26608558, "volume": 500.0}, {"date": "2008-07-23", "close": 5.26608558, "volume": 646.0}, {"date": "2008-07-25", "close": 5.26608558, "volume": 387.0}, {"date": "2008-07-28", "close": 5.26608558, "volume": 646.0}, {"date": "2008-07-29", "close": 4.95631584, "volume": 323.0}, {"date": "2008-07-31", "close": 4.6465461, "volume": 1517.0}, {"date": "2008-08-12", "close": 3.71723688, "volume": 323.0}, {"date": "2008-09-12", "close": 3.0976974, "volume": 581.0}, {"date": "2008-10-21", "close": 2.48931, "volume": 904.0}, {"date": "2008-10-23", "close": 2.48931, "volume": 603.0}, {"date": "2008-10-27", "close": 2.48931, "volume": 3043.0}, {"date": "2008-10-28", "close": 2.48931, "volume": 1476.0}, {"date": "2008-10-31", "close": 2.157402, "volume": 301.0}, {"date": "2008-11-10", "close": 1.991448, "volume": 1356.0}, {"date": "2008-11-13", "close": 1.65954, "volume": 4519.0}, {"date": "2008-11-20", "close": 1.161678, "volume": 904.0}, {"date": "2009-01-06", "close": 1.65954, "volume": 1235.0}, {"date": "2009-01-08", "close": 1.991448, "volume": 1657.0}, {"date": "2009-01-14", "close": 2.323356, "volume": 301.0}, {"date": "2009-02-26", "close": 2.323356, "volume": 301.0}, {"date": "2009-03-09", "close": 0.995724, "volume": 1130.0}, {"date": "2009-03-10", "close": 1.2612504, "volume": 1506.0}, {"date": "2009-03-30", "close": 0.995724, "volume": 3185.0}, {"date": "2009-04-21", "close": 1.0621056, "volume": 5724.0}, {"date": "2009-05-21", "close": 1.0621056, "volume": 301.0}, {"date": "2009-06-02", "close": 1.327632, "volume": 3766.0}, {"date": "2009-06-03", "close": 1.493586, "volume": 1808.0}, {"date": "2009-06-04", "close": 1.0952964, "volume": 6026.0}, {"date": "2009-06-05", "close": 1.0952964, "volume": 422.0}, {"date": "2009-06-11", "close": 1.1948688, "volume": 452.0}, {"date": "2009-06-12", "close": 1.327632, "volume": 3013.0}, {"date": "2009-06-15", "close": 1.327632, "volume": 3013.0}, {"date": "2009-06-17", "close": 1.161678, "volume": 994.0}, {"date": "2009-06-19", "close": 1.161678, "volume": 904.0}, {"date": "2009-06-22", "close": 1.161678, "volume": 1687.0}, {"date": "2009-06-23", "close": 0.9625332, "volume": 572.0}, {"date": "2009-06-24", "close": 0.995724, "volume": 4700.0}, {"date": "2009-07-20", "close": 0.7633884, "volume": 5273.0}, {"date": "2009-07-21", "close": 0.7633884, "volume": 407.0}, {"date": "2009-07-30", "close": 0.8961516, "volume": 2109.0}, {"date": "2009-07-31", "close": 0.9293424, "volume": 2712.0}, {"date": "2011-03-02", "close": 0.497862, "volume": 96412.0}, {"date": "2011-03-03", "close": 0.4812666, "volume": 42380.0}, {"date": "2011-03-04", "close": 0.497862, "volume": 14865.0}, {"date": "2011-03-07", "close": 0.5310528, "volume": 36155.0}, {"date": "2011-03-08", "close": 0.6306252, "volume": 12865.0}, {"date": "2011-03-09", "close": 0.663816, "volume": 10033.0}, {"date": "2011-03-10", "close": 0.746793, "volume": 18077.0}, {"date": "2011-03-11", "close": 0.746793, "volume": 24495.0}, {"date": "2011-03-14", "close": 0.6970068, "volume": 25904.0}, {"date": "2011-03-18", "close": 0.6140298, "volume": 17267.0}, {"date": "2011-03-21", "close": 0.5642436, "volume": 12052.0}, {"date": "2011-03-22", "close": 0.5642436, "volume": 18077.0}, {"date": "2011-03-23", "close": 0.580839, "volume": 52424.0}, {"date": "2011-03-24", "close": 0.580839, "volume": 58450.0}, {"date": "2011-03-29", "close": 0.580839, "volume": 45193.0}, {"date": "2011-03-30", "close": 0.580839, "volume": 48206.0}, {"date": "2011-04-05", "close": 0.580839, "volume": 6026.0}, {"date": "2011-04-06", "close": 0.580839, "volume": 66385.0}, {"date": "2011-04-19", "close": 0.5476482, "volume": 301.0}, {"date": "2011-04-20", "close": 0.5476482, "volume": 301.0}, {"date": "2011-04-28", "close": 0.7301976, "volume": 301.0}, {"date": "2011-04-29", "close": 0.7301976, "volume": 5410.0}, {"date": "2011-05-03", "close": 0.5974344, "volume": 36155.0}, {"date": "2011-05-04", "close": 0.5974344, "volume": 1205.0}, {"date": "2011-05-09", "close": 0.580839, "volume": 8436.0}, {"date": "2011-05-11", "close": 0.580839, "volume": 4821.0}, {"date": "2011-05-12", "close": 0.580839, "volume": 12052.0}, {"date": "2011-05-16", "close": 0.497862, "volume": 60258.0}, {"date": "2011-05-30", "close": 0.5144574, "volume": 6026.0}, {"date": "2011-05-31", "close": 0.4812666, "volume": 20326.0}, {"date": "2011-06-01", "close": 0.4812666, "volume": 764.0}, {"date": "2011-06-03", "close": 0.4812666, "volume": 90.0}, {"date": "2011-06-10", "close": 0.580839, "volume": 19584.0}, {"date": "2011-06-14", "close": 0.497862, "volume": 6026.0}, {"date": "2011-06-15", "close": 0.497862, "volume": 6026.0}, {"date": "2011-06-16", "close": 0.497862, "volume": 6026.0}, {"date": "2011-06-17", "close": 0.497862, "volume": 7156.0}, {"date": "2011-06-20", "close": 0.497862, "volume": 30129.0}, {"date": "2011-06-21", "close": 0.497862, "volume": 60258.0}, {"date": "2011-06-22", "close": 0.5144574, "volume": 24103.0}, {"date": "2011-06-23", "close": 0.5144574, "volume": 2877.0}, {"date": "2011-06-24", "close": 0.5144574, "volume": 3149.0}, {"date": "2011-06-27", "close": 0.5144574, "volume": 753.0}, {"date": "2011-07-01", "close": 0.497862, "volume": 18077.0}, {"date": "2011-07-05", "close": 0.5144574, "volume": 18077.0}, {"date": "2011-07-06", "close": 0.5144574, "volume": 9354.0}, {"date": "2011-07-07", "close": 0.5476482, "volume": 904.0}, {"date": "2011-07-15", "close": 0.5642436, "volume": 288.0}, {"date": "2011-07-18", "close": 0.497862, "volume": 17249.0}, {"date": "2011-07-19", "close": 0.497862, "volume": 829.0}, {"date": "2011-07-20", "close": 0.497862, "volume": 2184.0}, {"date": "2011-07-22", "close": 0.5642436, "volume": 26815.0}, {"date": "2011-07-25", "close": 0.5642436, "volume": 12049.0}, {"date": "2011-08-02", "close": 0.5310528, "volume": 1506.0}, {"date": "2011-08-04", "close": 0.497862, "volume": 30129.0}, {"date": "2011-08-05", "close": 0.5144574, "volume": 60258.0}, {"date": "2011-08-08", "close": 0.497862, "volume": 30129.0}, {"date": "2011-08-09", "close": 0.497862, "volume": 40674.0}, {"date": "2011-08-10", "close": 0.5642436, "volume": 6026.0}, {"date": "2011-08-11", "close": 0.580839, "volume": 1506.0}, {"date": "2011-08-12", "close": 0.580839, "volume": 19584.0}, {"date": "2011-08-19", "close": 0.580839, "volume": 1687.0}, {"date": "2011-08-22", "close": 0.497862, "volume": 18077.0}, {"date": "2011-08-24", "close": 0.497862, "volume": 9039.0}, {"date": "2011-08-29", "close": 0.5310528, "volume": 3153.0}, {"date": "2011-08-30", "close": 0.5476482, "volume": 3013.0}, {"date": "2011-08-31", "close": 0.580839, "volume": 10364.0}, {"date": "2011-09-01", "close": 0.580839, "volume": 18077.0}, {"date": "2011-09-02", "close": 0.580839, "volume": 18077.0}, {"date": "2011-09-05", "close": 0.580839, "volume": 30129.0}, {"date": "2011-09-06", "close": 0.580839, "volume": 25651.0}, {"date": "2011-09-07", "close": 0.580839, "volume": 4478.0}, {"date": "2011-09-09", "close": 0.580839, "volume": 15396.0}, {"date": "2011-09-12", "close": 0.580839, "volume": 60258.0}, {"date": "2011-09-13", "close": 0.580839, "volume": 29537.0}, {"date": "2011-09-20", "close": 0.580839, "volume": 592.0}, {"date": "2011-09-23", "close": 0.580839, "volume": 9039.0}, {"date": "2011-09-26", "close": 0.580839, "volume": 18077.0}, {"date": "2011-09-27", "close": 0.580839, "volume": 18077.0}, {"date": "2011-09-28", "close": 0.580839, "volume": 15064.0}, {"date": "2011-10-10", "close": 0.663816, "volume": 6026.0}, {"date": "2011-10-12", "close": 0.663816, "volume": 19584.0}, {"date": "2011-10-24", "close": 0.663816, "volume": 18077.0}, {"date": "2011-10-28", "close": 0.663816, "volume": 4519.0}, {"date": "2011-11-01", "close": 0.663816, "volume": 1506.0}, {"date": "2011-11-09", "close": 0.663816, "volume": 211.0}, {"date": "2011-11-11", "close": 0.663816, "volume": 19282.0}, {"date": "2011-11-14", "close": 0.663816, "volume": 1085.0}, {"date": "2011-11-15", "close": 0.663816, "volume": 30129.0}, {"date": "2011-11-16", "close": 0.663816, "volume": 31334.0}, {"date": "2011-11-18", "close": 0.6804114, "volume": 11258.0}, {"date": "2011-11-22", "close": 0.663816, "volume": 12052.0}, {"date": "2011-11-23", "close": 0.663816, "volume": 18386.0}, {"date": "2011-11-24", "close": 0.6804114, "volume": 1506.0}, {"date": "2011-11-30", "close": 0.7301976, "volume": 6026.0}, {"date": "2011-12-01", "close": 0.82977, "volume": 36866.0}, {"date": "2011-12-05", "close": 0.8629608, "volume": 603.0}, {"date": "2011-12-06", "close": 0.8795562, "volume": 603.0}, {"date": "2011-12-07", "close": 0.912747, "volume": 17173.0}, {"date": "2011-12-08", "close": 0.912747, "volume": 6026.0}, {"date": "2011-12-09", "close": 0.912747, "volume": 12052.0}, {"date": "2011-12-14", "close": 0.912747, "volume": 9039.0}, {"date": "2011-12-20", "close": 0.82977, "volume": 15064.0}, {"date": "2011-12-21", "close": 0.82977, "volume": 12052.0}, {"date": "2012-01-03", "close": 1.244655, "volume": 196470.0}, {"date": "2012-01-04", "close": 1.161678, "volume": 22597.0}, {"date": "2012-01-05", "close": 1.161678, "volume": 5035.0}, {"date": "2012-01-06", "close": 1.161678, "volume": 64261.0}, {"date": "2012-01-09", "close": 1.078701, "volume": 15064.0}, {"date": "2012-01-10", "close": 1.161678, "volume": 13106.0}, {"date": "2012-01-11", "close": 1.2280596, "volume": 4369.0}, {"date": "2012-01-12", "close": 1.244655, "volume": 6026.0}, {"date": "2012-01-13", "close": 1.244655, "volume": 24314.0}, {"date": "2012-01-16", "close": 1.327632, "volume": 27116.0}, {"date": "2012-01-17", "close": 1.244655, "volume": 12141.0}, {"date": "2012-01-18", "close": 1.327632, "volume": 34648.0}, {"date": "2012-01-19", "close": 1.2612504, "volume": 9039.0}, {"date": "2012-01-20", "close": 1.327632, "volume": 71707.0}, {"date": "2012-01-23", "close": 1.3442274, "volume": 4519.0}, {"date": "2012-01-24", "close": 1.410609, "volume": 69899.0}, {"date": "2012-01-25", "close": 1.327632, "volume": 28622.0}, {"date": "2012-01-30", "close": 1.410609, "volume": 3013.0}, {"date": "2012-01-31", "close": 1.3774182, "volume": 6026.0}, {"date": "2012-02-01", "close": 1.410609, "volume": 28924.0}, {"date": "2012-02-02", "close": 1.4272044, "volume": 7532.0}, {"date": "2012-02-03", "close": 1.493586, "volume": 36291.0}, {"date": "2012-02-06", "close": 1.493586, "volume": 17475.0}, {"date": "2012-02-07", "close": 1.5599676, "volume": 6026.0}, {"date": "2012-02-08", "close": 1.5599676, "volume": 15064.0}, {"date": "2012-02-09", "close": 1.5267768, "volume": 12864.0}, {"date": "2012-02-10", "close": 1.5101814, "volume": 12143.0}, {"date": "2012-02-13", "close": 1.5267768, "volume": 9039.0}, {"date": "2012-02-14", "close": 1.576563, "volume": 3314.0}, {"date": "2012-02-15", "close": 1.6263492, "volume": 33292.0}, {"date": "2012-02-16", "close": 1.65954, "volume": 68362.0}, {"date": "2012-02-17", "close": 1.6429446, "volume": 22672.0}, {"date": "2012-02-20", "close": 1.6429446, "volume": 27116.0}, {"date": "2012-02-21", "close": 1.65954, "volume": 25835.0}, {"date": "2012-02-22", "close": 1.6263492, "volume": 16405.0}, {"date": "2012-02-23", "close": 1.6263492, "volume": 9039.0}, {"date": "2012-02-24", "close": 1.6097538, "volume": 8737.0}, {"date": "2012-02-27", "close": 1.6097538, "volume": 621.0}, {"date": "2012-02-28", "close": 1.5267768, "volume": 16822.0}, {"date": "2012-02-29", "close": 1.5599676, "volume": 7984.0}, {"date": "2012-03-02", "close": 1.493586, "volume": 12052.0}, {"date": "2012-03-05", "close": 1.493586, "volume": 1582.0}, {"date": "2012-03-06", "close": 1.4769906, "volume": 36974.0}, {"date": "2012-03-07", "close": 1.4769906, "volume": 3013.0}, {"date": "2012-03-08", "close": 1.493586, "volume": 9671.0}, {"date": "2012-03-09", "close": 1.493586, "volume": 4519.0}, {"date": "2012-03-12", "close": 1.493586, "volume": 90.0}, {"date": "2012-03-13", "close": 1.5267768, "volume": 10846.0}, {"date": "2012-03-19", "close": 1.5267768, "volume": 9400.0}, {"date": "2012-03-20", "close": 1.493586, "volume": 16211.0}, {"date": "2012-03-21", "close": 1.4769906, "volume": 1866.0}, {"date": "2012-03-26", "close": 1.4603952, "volume": 15064.0}, {"date": "2012-03-27", "close": 1.4603952, "volume": 6026.0}, {"date": "2012-03-28", "close": 1.410609, "volume": 12654.0}, {"date": "2012-03-29", "close": 1.410609, "volume": 12052.0}, {"date": "2012-03-30", "close": 1.3608228, "volume": 12052.0}, {"date": "2012-04-02", "close": 1.4437998, "volume": 22295.0}, {"date": "2012-04-03", "close": 1.4272044, "volume": 25610.0}, {"date": "2012-04-04", "close": 1.493586, "volume": 27116.0}, {"date": "2012-04-05", "close": 1.4437998, "volume": 17981.0}, {"date": "2012-04-10", "close": 1.493586, "volume": 12052.0}, {"date": "2012-04-13", "close": 1.4769906, "volume": 15040.0}, {"date": "2012-04-16", "close": 1.410609, "volume": 45193.0}, {"date": "2012-04-17", "close": 1.5267768, "volume": 14486.0}, {"date": "2012-04-18", "close": 1.493586, "volume": 73514.0}, {"date": "2012-04-19", "close": 1.5101814, "volume": 25610.0}, {"date": "2012-04-20", "close": 1.5433722, "volume": 15750.0}, {"date": "2012-04-24", "close": 1.4603952, "volume": 11709.0}, {"date": "2012-04-26", "close": 1.4769906, "volume": 18981.0}, {"date": "2012-04-27", "close": 1.5433722, "volume": 9039.0}, {"date": "2012-05-04", "close": 1.410609, "volume": 6238.0}, {"date": "2012-05-07", "close": 1.4272044, "volume": 6106.0}, {"date": "2012-05-08", "close": 1.410609, "volume": 130.0}, {"date": "2012-05-09", "close": 1.4603952, "volume": 37058.0}, {"date": "2012-05-10", "close": 1.4603952, "volume": 2780.0}, {"date": "2012-05-11", "close": 1.493586, "volume": 9039.0}, {"date": "2012-05-14", "close": 1.5433722, "volume": 922.0}, {"date": "2012-05-15", "close": 1.5433722, "volume": 11977.0}, {"date": "2012-05-16", "close": 1.4437998, "volume": 6026.0}, {"date": "2012-05-18", "close": 1.5101814, "volume": 13558.0}, {"date": "2012-05-21", "close": 1.4769906, "volume": 331.0}, {"date": "2012-05-22", "close": 1.493586, "volume": 18077.0}, {"date": "2012-05-24", "close": 1.4769906, "volume": 4526.0}, {"date": "2012-05-28", "close": 1.4437998, "volume": 25177.0}, {"date": "2012-05-29", "close": 1.4437998, "volume": 603.0}, {"date": "2012-06-06", "close": 1.4437998, "volume": 7964.0}, {"date": "2012-06-07", "close": 1.4437998, "volume": 8135.0}, {"date": "2012-06-12", "close": 1.4603952, "volume": 11449.0}, {"date": "2012-06-13", "close": 1.4769906, "volume": 6847.0}, {"date": "2012-06-26", "close": 1.4437998, "volume": 9039.0}, {"date": "2012-06-27", "close": 1.410609, "volume": 6026.0}, {"date": "2012-07-03", "close": 1.161678, "volume": 11870.0}, {"date": "2012-07-04", "close": 1.3110366, "volume": 1205.0}, {"date": "2012-07-05", "close": 1.410609, "volume": 1808.0}, {"date": "2012-07-09", "close": 1.3940136, "volume": 13257.0}, {"date": "2012-07-11", "close": 1.3940136, "volume": 362.0}, {"date": "2012-07-30", "close": 1.410609, "volume": 753.0}, {"date": "2012-08-01", "close": 1.161678, "volume": 7833.0}, {"date": "2012-08-02", "close": 1.244655, "volume": 1687.0}, {"date": "2012-08-03", "close": 1.2778458, "volume": 6026.0}, {"date": "2012-08-08", "close": 1.2778458, "volume": 452.0}, {"date": "2012-08-10", "close": 1.2778458, "volume": 837.0}, {"date": "2012-08-15", "close": 1.2944412, "volume": 16119.0}, {"date": "2012-08-17", "close": 1.2944412, "volume": 6026.0}, {"date": "2012-08-21", "close": 1.2778458, "volume": 6026.0}, {"date": "2012-08-23", "close": 1.1948688, "volume": 27116.0}, {"date": "2012-08-24", "close": 1.1284872, "volume": 18077.0}, {"date": "2012-08-27", "close": 1.1284872, "volume": 22370.0}, {"date": "2012-08-28", "close": 1.1450826, "volume": 603.0}, {"date": "2012-08-29", "close": 1.1450826, "volume": 13859.0}, {"date": "2012-08-30", "close": 1.078701, "volume": 603.0}, {"date": "2012-09-03", "close": 1.078701, "volume": 6026.0}, {"date": "2012-09-05", "close": 1.078701, "volume": 24103.0}, {"date": "2012-09-06", "close": 1.078701, "volume": 18251.0}, {"date": "2012-09-07", "close": 1.078701, "volume": 18077.0}, {"date": "2012-09-10", "close": 0.995724, "volume": 27116.0}, {"date": "2012-09-11", "close": 1.078701, "volume": 7833.0}, {"date": "2012-09-12", "close": 1.1450826, "volume": 3615.0}, {"date": "2012-09-13", "close": 1.1284872, "volume": 639.0}, {"date": "2012-09-14", "close": 1.1284872, "volume": 566.0}, {"date": "2012-09-19", "close": 1.078701, "volume": 8285.0}, {"date": "2012-09-20", "close": 1.6263492, "volume": 22434.0}, {"date": "2012-09-21", "close": 1.742517, "volume": 53072.0}, {"date": "2012-09-24", "close": 1.742517, "volume": 32753.0}, {"date": "2012-09-25", "close": 1.576563, "volume": 41879.0}, {"date": "2012-09-26", "close": 1.493586, "volume": 731.0}, {"date": "2012-09-28", "close": 1.493586, "volume": 6026.0}, {"date": "2012-10-01", "close": 1.493586, "volume": 8737.0}, {"date": "2012-10-02", "close": 1.65954, "volume": 61481.0}, {"date": "2012-10-03", "close": 1.576563, "volume": 13042.0}, {"date": "2012-10-04", "close": 1.576563, "volume": 14978.0}, {"date": "2012-10-08", "close": 1.576563, "volume": 18077.0}, {"date": "2012-10-09", "close": 1.576563, "volume": 30129.0}, {"date": "2012-10-15", "close": 1.4272044, "volume": 10346.0}, {"date": "2012-10-17", "close": 1.493586, "volume": 3013.0}, {"date": "2012-10-19", "close": 1.493586, "volume": 13257.0}, {"date": "2012-10-22", "close": 1.493586, "volume": 797.0}, {"date": "2012-10-26", "close": 1.493586, "volume": 1145.0}, {"date": "2012-10-29", "close": 1.410609, "volume": 8617.0}, {"date": "2012-11-01", "close": 1.493586, "volume": 6026.0}, {"date": "2012-11-02", "close": 1.410609, "volume": 13098.0}, {"date": "2012-11-06", "close": 1.327632, "volume": 32238.0}, {"date": "2012-11-08", "close": 1.327632, "volume": 35552.0}, {"date": "2012-11-09", "close": 1.3442274, "volume": 9635.0}, {"date": "2012-11-21", "close": 1.244655, "volume": 1567.0}, {"date": "2012-11-22", "close": 1.244655, "volume": 7472.0}, {"date": "2012-11-23", "close": 1.2114642, "volume": 3013.0}, {"date": "2012-11-26", "close": 1.1948688, "volume": 6026.0}, {"date": "2012-11-29", "close": 1.161678, "volume": 15064.0}, {"date": "2012-11-30", "close": 1.327632, "volume": 12052.0}, {"date": "2012-12-04", "close": 1.3110366, "volume": 1115.0}, {"date": "2012-12-07", "close": 1.161678, "volume": 9039.0}, {"date": "2012-12-10", "close": 1.2778458, "volume": 1506.0}, {"date": "2012-12-12", "close": 1.2778458, "volume": 1506.0}, {"date": "2012-12-13", "close": 1.161678, "volume": 4519.0}, {"date": "2012-12-14", "close": 1.2114642, "volume": 1004.0}, {"date": "2012-12-17", "close": 1.3110366, "volume": 6026.0}, {"date": "2012-12-20", "close": 1.244655, "volume": 6829.0}, {"date": "2012-12-21", "close": 1.244655, "volume": 9507.0}, {"date": "2013-01-02", "close": 1.2114642, "volume": 593.0}, {"date": "2013-01-09", "close": 1.161678, "volume": 603.0}, {"date": "2013-01-10", "close": 1.161678, "volume": 9039.0}, {"date": "2013-01-11", "close": 1.1782734, "volume": 3013.0}, {"date": "2013-01-21", "close": 1.161678, "volume": 1297.0}, {"date": "2013-01-31", "close": 1.161678, "volume": 1898.0}, {"date": "2013-02-04", "close": 1.161678, "volume": 19873.0}, {"date": "2013-02-05", "close": 1.161678, "volume": 6456.0}, {"date": "2013-02-07", "close": 1.161678, "volume": 9039.0}, {"date": "2013-02-11", "close": 1.078701, "volume": 2580.0}, {"date": "2013-02-12", "close": 1.078701, "volume": 1648.0}, {"date": "2013-02-15", "close": 1.161678, "volume": 4167.0}, {"date": "2013-02-22", "close": 1.161678, "volume": 844.0}, {"date": "2013-02-26", "close": 1.161678, "volume": 5182.0}, {"date": "2013-02-27", "close": 1.0123194, "volume": 28611.0}, {"date": "2013-02-28", "close": 1.161678, "volume": 10401.0}, {"date": "2013-03-06", "close": 1.161678, "volume": 3013.0}, {"date": "2013-03-21", "close": 1.161678, "volume": 8135.0}, {"date": "2013-03-26", "close": 1.161678, "volume": 11612.0}, {"date": "2013-03-27", "close": 0.995724, "volume": 6847.0}, {"date": "2013-04-03", "close": 1.161678, "volume": 8316.0}, {"date": "2013-04-04", "close": 1.161678, "volume": 16356.0}, {"date": "2013-04-08", "close": 0.995724, "volume": 11047.0}, {"date": "2013-04-09", "close": 1.161678, "volume": 20055.0}, {"date": "2013-04-10", "close": 0.995724, "volume": 7231.0}, {"date": "2013-04-12", "close": 0.995724, "volume": 3566.0}, {"date": "2013-04-15", "close": 1.161678, "volume": 6026.0}, {"date": "2013-05-06", "close": 0.9459378, "volume": 1808.0}, {"date": "2013-05-07", "close": 0.912747, "volume": 1205.0}, {"date": "2013-05-09", "close": 0.995724, "volume": 12353.0}, {"date": "2013-05-10", "close": 0.995724, "volume": 19584.0}, {"date": "2013-06-11", "close": 0.912747, "volume": 603.0}, {"date": "2013-06-18", "close": 0.912747, "volume": 844.0}, {"date": "2013-07-05", "close": 0.746793, "volume": 2410.0}, {"date": "2013-07-08", "close": 0.82977, "volume": 11919.0}, {"date": "2013-07-09", "close": 0.746793, "volume": 9641.0}, {"date": "2013-07-23", "close": 0.746793, "volume": 18077.0}, {"date": "2013-09-03", "close": 0.6970068, "volume": 1506.0}, {"date": "2013-09-04", "close": 0.663816, "volume": 6158.0}, {"date": "2013-09-10", "close": 0.746793, "volume": 2497.0}, {"date": "2013-09-20", "close": 0.7799838, "volume": 934.0}, {"date": "2013-09-26", "close": 0.746793, "volume": 516.0}, {"date": "2013-10-04", "close": 0.497862, "volume": 171734.0}, {"date": "2013-10-08", "close": 0.6970068, "volume": 6026.0}, {"date": "2013-10-09", "close": 0.746793, "volume": 16872.0}, {"date": "2013-10-10", "close": 0.746793, "volume": 6026.0}, {"date": "2013-10-11", "close": 0.746793, "volume": 21090.0}, {"date": "2013-10-16", "close": 0.7136022, "volume": 1401.0}, {"date": "2013-10-29", "close": 0.663816, "volume": 3013.0}, {"date": "2013-10-30", "close": 0.580839, "volume": 18077.0}, {"date": "2013-10-31", "close": 0.580839, "volume": 3615.0}, {"date": "2013-11-01", "close": 0.497862, "volume": 8712.0}, {"date": "2013-11-07", "close": 0.497862, "volume": 5564.0}, {"date": "2013-11-11", "close": 0.497862, "volume": 461.0}, {"date": "2013-11-12", "close": 0.497862, "volume": 3013.0}, {"date": "2013-11-19", "close": 0.5476482, "volume": 3013.0}, {"date": "2013-11-22", "close": 0.5974344, "volume": 4218.0}, {"date": "2013-11-25", "close": 0.497862, "volume": 2549.0}, {"date": "2013-12-11", "close": 0.4646712, "volume": 1024.0}, {"date": "2013-12-24", "close": 0.331908, "volume": 3013.0}, {"date": "2013-12-31", "close": 0.414885, "volume": 15064.0}, {"date": "2014-01-02", "close": 0.4480758, "volume": 24103.0}, {"date": "2014-01-03", "close": 0.4480758, "volume": 2410.0}, {"date": "2014-01-07", "close": 0.497862, "volume": 6026.0}, {"date": "2014-01-08", "close": 0.497862, "volume": 6026.0}, {"date": "2014-01-16", "close": 0.4480758, "volume": 15667.0}, {"date": "2014-01-20", "close": 0.4480758, "volume": 7231.0}, {"date": "2014-01-22", "close": 0.580839, "volume": 2410.0}, {"date": "2014-01-31", "close": 0.4480758, "volume": 121.0}, {"date": "2014-02-10", "close": 0.4480758, "volume": 783.0}, {"date": "2014-02-11", "close": 0.4480758, "volume": null}, {"date": "2014-03-28", "close": 0.4480758, "volume": 15064.0}, {"date": "2014-04-02", "close": 0.414885, "volume": 45193.0}, {"date": "2014-04-08", "close": 0.414885, "volume": 36034.0}, {"date": "2014-04-09", "close": 0.3816942, "volume": 26513.0}, {"date": "2014-04-10", "close": 0.3982896, "volume": 48206.0}, {"date": "2014-04-15", "close": 0.4314804, "volume": 19885.0}, {"date": "2014-04-16", "close": 0.414885, "volume": 1297.0}, {"date": "2014-04-17", "close": 0.4314804, "volume": 16270.0}, {"date": "2014-04-22", "close": 0.4480758, "volume": 6930.0}, {"date": "2014-04-23", "close": 0.4314804, "volume": 6026.0}, {"date": "2014-04-28", "close": 0.414885, "volume": 42783.0}, {"date": "2014-04-29", "close": 0.414885, "volume": 39039.0}, {"date": "2014-04-30", "close": 0.414885, "volume": 6026.0}, {"date": "2014-05-01", "close": 0.414885, "volume": 17603.0}, {"date": "2014-05-05", "close": 0.3816942, "volume": 12052.0}, {"date": "2014-05-06", "close": 0.3650988, "volume": 35552.0}, {"date": "2014-05-08", "close": 0.3650988, "volume": 301.0}, {"date": "2014-05-12", "close": 0.3816942, "volume": 21542.0}, {"date": "2014-05-13", "close": 0.3816942, "volume": 15064.0}, {"date": "2014-05-14", "close": 0.3650988, "volume": 39469.0}, {"date": "2014-05-15", "close": 0.3816942, "volume": 17776.0}, {"date": "2014-05-16", "close": 0.3485034, "volume": 138593.0}, {"date": "2014-05-19", "close": 0.331908, "volume": 60258.0}, {"date": "2014-05-20", "close": 0.3650988, "volume": 81348.0}, {"date": "2014-05-22", "close": 0.3816942, "volume": 31334.0}, {"date": "2014-05-23", "close": 0.3816942, "volume": 48206.0}, {"date": "2014-05-26", "close": 0.3816942, "volume": 27116.0}, {"date": "2014-05-27", "close": 0.3816942, "volume": 8316.0}, {"date": "2014-05-28", "close": 0.3816942, "volume": 8255.0}, {"date": "2014-05-30", "close": 0.3816942, "volume": 5303.0}, {"date": "2014-06-03", "close": 0.3982896, "volume": 39951.0}, {"date": "2014-06-04", "close": 0.3816942, "volume": 97135.0}, {"date": "2014-06-06", "close": 0.3816942, "volume": 39167.0}, {"date": "2014-06-10", "close": 0.3650988, "volume": 60559.0}, {"date": "2014-06-12", "close": 0.3485034, "volume": 36155.0}, {"date": "2014-06-16", "close": 0.3650988, "volume": 62065.0}, {"date": "2014-06-17", "close": 0.3485034, "volume": 26815.0}, {"date": "2014-06-24", "close": 0.3485034, "volume": 37789.0}, {"date": "2014-06-25", "close": 0.331908, "volume": 72430.0}, {"date": "2014-06-26", "close": 0.3485034, "volume": 3013.0}, {"date": "2014-06-30", "close": 0.3982896, "volume": 15402.0}, {"date": "2014-07-01", "close": 0.414885, "volume": 24706.0}, {"date": "2014-07-02", "close": 0.414885, "volume": 24103.0}, {"date": "2014-07-04", "close": 0.4480758, "volume": 1506.0}, {"date": "2014-07-07", "close": 0.497862, "volume": 1506.0}, {"date": "2014-07-08", "close": 0.5310528, "volume": 8436.0}, {"date": "2014-07-09", "close": 0.5476482, "volume": 48959.0}, {"date": "2014-07-10", "close": 0.5974344, "volume": 93475.0}, {"date": "2014-07-11", "close": 0.663816, "volume": 139494.0}, {"date": "2014-07-14", "close": 0.6970068, "volume": 156025.0}, {"date": "2014-07-15", "close": 0.6804114, "volume": 27206.0}, {"date": "2014-07-16", "close": 0.6804114, "volume": 27417.0}, {"date": "2014-07-17", "close": 0.6970068, "volume": 9039.0}, {"date": "2014-07-18", "close": 0.7136022, "volume": 106355.0}, {"date": "2014-07-21", "close": 0.663816, "volume": 53345.0}, {"date": "2014-07-22", "close": 0.6472206, "volume": 91824.0}, {"date": "2014-07-25", "close": 0.5642436, "volume": 41789.0}, {"date": "2014-07-28", "close": 0.5642436, "volume": 17445.0}, {"date": "2014-07-29", "close": 0.5642436, "volume": 10997.0}, {"date": "2014-07-30", "close": 0.5642436, "volume": 6026.0}, {"date": "2014-07-31", "close": 0.580839, "volume": 36155.0}, {"date": "2014-08-01", "close": 0.580839, "volume": 904.0}, {"date": "2014-08-04", "close": 0.5974344, "volume": 24103.0}, {"date": "2014-08-06", "close": 0.580839, "volume": 40460.0}, {"date": "2014-08-07", "close": 0.5310528, "volume": 36968.0}, {"date": "2014-08-08", "close": 0.5310528, "volume": 17475.0}, {"date": "2014-08-11", "close": 0.580839, "volume": 58684.0}, {"date": "2014-08-12", "close": 0.5642436, "volume": 12052.0}, {"date": "2014-08-13", "close": 0.5642436, "volume": 16381.0}, {"date": "2014-08-14", "close": 0.5642436, "volume": 17475.0}, {"date": "2014-08-19", "close": 0.580839, "volume": 12912.0}, {"date": "2014-08-20", "close": 0.5642436, "volume": 5578.0}, {"date": "2014-08-21", "close": 0.5476482, "volume": 9404.0}, {"date": "2014-08-22", "close": 0.5476482, "volume": 48854.0}, {"date": "2014-08-25", "close": 0.580839, "volume": 12887.0}, {"date": "2014-08-27", "close": 0.580839, "volume": 187.0}, {"date": "2014-08-28", "close": 0.5642436, "volume": 6146.0}, {"date": "2014-08-29", "close": 0.5476482, "volume": 16571.0}, {"date": "2014-09-01", "close": 0.5642436, "volume": 8707.0}, {"date": "2014-09-02", "close": 0.5642436, "volume": 7261.0}, {"date": "2014-09-03", "close": 0.5310528, "volume": 41043.0}, {"date": "2014-09-04", "close": 0.497862, "volume": 39650.0}, {"date": "2014-09-05", "close": 0.497862, "volume": 33925.0}, {"date": "2014-09-08", "close": 0.4646712, "volume": 28321.0}, {"date": "2014-09-10", "close": 0.4812666, "volume": 47604.0}, {"date": "2014-09-11", "close": 0.4812666, "volume": 26513.0}, {"date": "2014-09-12", "close": 0.4812666, "volume": 22042.0}, {"date": "2014-09-15", "close": 0.497862, "volume": 6026.0}, {"date": "2014-09-22", "close": 0.4480758, "volume": 4218.0}, {"date": "2014-09-23", "close": 0.4314804, "volume": 54232.0}, {"date": "2014-09-24", "close": 0.414885, "volume": 32539.0}, {"date": "2014-09-25", "close": 0.414885, "volume": 30129.0}, {"date": "2014-09-26", "close": 0.414885, "volume": 7400.0}, {"date": "2014-10-06", "close": 0.3650988, "volume": 6026.0}, {"date": "2014-10-07", "close": 0.3816942, "volume": 108464.0}, {"date": "2014-10-08", "close": 0.3816942, "volume": 77130.0}, {"date": "2014-10-09", "close": 0.331908, "volume": 22295.0}, {"date": "2014-10-14", "close": 0.331908, "volume": 63283.0}, {"date": "2014-10-15", "close": 0.331908, "volume": 241633.0}, {"date": "2014-10-16", "close": 0.331908, "volume": 9039.0}, {"date": "2014-10-17", "close": 0.3485034, "volume": 147011.0}, {"date": "2014-10-20", "close": 0.3485034, "volume": 67489.0}, {"date": "2014-10-21", "close": 0.3485034, "volume": 79615.0}, {"date": "2014-10-22", "close": 0.3485034, "volume": 48131.0}, {"date": "2014-10-28", "close": 0.3485034, "volume": 30129.0}, {"date": "2014-10-29", "close": 0.3485034, "volume": 331.0}, {"date": "2014-10-30", "close": 0.3485034, "volume": 61282.0}, {"date": "2014-11-04", "close": 0.3816942, "volume": 5122.0}, {"date": "2014-11-05", "close": 0.497862, "volume": 12052.0}, {"date": "2014-11-06", "close": 0.497862, "volume": 67489.0}, {"date": "2014-11-07", "close": 0.497862, "volume": 102076.0}, {"date": "2014-11-10", "close": 0.4480758, "volume": 114324.0}, {"date": "2014-11-11", "close": 0.3982896, "volume": 90869.0}, {"date": "2014-11-12", "close": 0.3816942, "volume": 46639.0}, {"date": "2014-11-13", "close": 0.414885, "volume": 59004.0}, {"date": "2014-11-14", "close": 0.4314804, "volume": 68694.0}, {"date": "2014-11-17", "close": 0.3816942, "volume": 81830.0}, {"date": "2014-11-18", "close": 0.3982896, "volume": 38399.0}, {"date": "2014-11-19", "close": 0.3982896, "volume": 65634.0}, {"date": "2014-11-20", "close": 0.414885, "volume": 40373.0}, {"date": "2014-11-21", "close": 0.3816942, "volume": 129041.0}, {"date": "2014-11-24", "close": 0.3982896, "volume": 27116.0}, {"date": "2014-11-25", "close": 0.414885, "volume": 53600.0}, {"date": "2014-11-26", "close": 0.414885, "volume": 45193.0}, {"date": "2014-11-27", "close": 0.3982896, "volume": 84439.0}, {"date": "2014-11-28", "close": 0.414885, "volume": 60179.0}, {"date": "2014-12-01", "close": 0.3982896, "volume": 27116.0}, {"date": "2014-12-02", "close": 0.3982896, "volume": 39167.0}, {"date": "2014-12-04", "close": 0.3816942, "volume": 80745.0}, {"date": "2014-12-05", "close": 0.3816942, "volume": 168721.0}, {"date": "2014-12-08", "close": 0.3650988, "volume": 76889.0}, {"date": "2014-12-09", "close": 0.3816942, "volume": 35190.0}, {"date": "2014-12-10", "close": 0.3650988, "volume": 6026.0}, {"date": "2014-12-11", "close": 0.3485034, "volume": 15640.0}, {"date": "2014-12-15", "close": 0.331908, "volume": 39736.0}, {"date": "2014-12-19", "close": 0.1991448, "volume": 21124.0}, {"date": "2014-12-23", "close": 0.2821218, "volume": 13196.0}, {"date": "2014-12-29", "close": 0.2987172, "volume": 603.0}, {"date": "2015-01-06", "close": 0.3153126, "volume": 30129.0}, {"date": "2015-01-07", "close": 0.2987172, "volume": 12052.0}, {"date": "2015-01-08", "close": 0.2987172, "volume": 9039.0}, {"date": "2015-01-12", "close": 0.3816942, "volume": 60258.0}, {"date": "2015-01-16", "close": 0.3153126, "volume": 15064.0}, {"date": "2015-01-22", "close": 0.3153126, "volume": 6026.0}, {"date": "2015-01-23", "close": 0.3153126, "volume": 7231.0}, {"date": "2015-01-30", "close": 0.3153126, "volume": 3013.0}, {"date": "2015-02-02", "close": 0.3485034, "volume": 4821.0}, {"date": "2015-02-03", "close": 0.2987172, "volume": 27116.0}, {"date": "2015-02-04", "close": 0.3153126, "volume": 12052.0}, {"date": "2015-02-06", "close": 0.3153126, "volume": 30129.0}, {"date": "2015-02-10", "close": 0.3485034, "volume": 1205.0}, {"date": "2015-02-11", "close": 0.3485034, "volume": 35570.0}, {"date": "2015-02-12", "close": 0.3153126, "volume": 3013.0}, {"date": "2015-02-13", "close": 0.331908, "volume": 1506.0}, {"date": "2015-02-24", "close": 0.331908, "volume": 4580.0}, {"date": "2015-03-03", "close": 0.331908, "volume": 25715.0}, {"date": "2015-03-04", "close": 0.331908, "volume": 42180.0}, {"date": "2015-03-13", "close": 0.331908, "volume": 21587.0}, {"date": "2015-03-17", "close": 0.331908, "volume": 939.0}, {"date": "2015-03-18", "close": 0.2821218, "volume": 18981.0}, {"date": "2015-03-20", "close": 0.2821218, "volume": 10634.0}, {"date": "2015-03-23", "close": 0.248931, "volume": 6026.0}, {"date": "2015-03-24", "close": 0.248931, "volume": 3013.0}, {"date": "2015-03-25", "close": 0.248931, "volume": 10545.0}, {"date": "2015-03-26", "close": 0.248931, "volume": 18678.0}, {"date": "2015-04-01", "close": 0.248931, "volume": 30129.0}, {"date": "2015-04-02", "close": 0.248931, "volume": 67695.0}, {"date": "2015-04-07", "close": 0.2323356, "volume": 31334.0}, {"date": "2015-04-08", "close": 0.2323356, "volume": 34361.0}, {"date": "2015-04-09", "close": 0.2323356, "volume": 3013.0}, {"date": "2015-04-13", "close": 0.331908, "volume": 25911.0}, {"date": "2015-04-23", "close": 0.3153126, "volume": 18077.0}, {"date": "2015-04-29", "close": 0.2987172, "volume": 15064.0}, {"date": "2015-04-30", "close": 0.331908, "volume": 12052.0}, {"date": "2015-05-04", "close": 0.3153126, "volume": 76527.0}, {"date": "2015-05-08", "close": 0.248931, "volume": 46859.0}, {"date": "2015-05-11", "close": 0.2821218, "volume": 18219.0}, {"date": "2015-05-12", "close": 0.2655264, "volume": 159.0}, {"date": "2015-05-14", "close": 0.331908, "volume": 21693.0}, {"date": "2015-05-28", "close": 0.331908, "volume": 45193.0}, {"date": "2015-06-02", "close": 0.2987172, "volume": 54232.0}, {"date": "2015-06-22", "close": 0.2323356, "volume": 22015.0}, {"date": "2015-06-23", "close": 0.2157402, "volume": 603.0}, {"date": "2015-06-25", "close": 0.2157402, "volume": 904.0}, {"date": "2015-06-26", "close": 0.2157402, "volume": 6026.0}, {"date": "2015-06-29", "close": 0.0497862, "volume": 301.0}, {"date": "2015-07-01", "close": 0.1327632, "volume": 40373.0}, {"date": "2015-07-02", "close": 0.1991448, "volume": 25007.0}, {"date": "2015-07-06", "close": 0.2821218, "volume": 73870.0}, {"date": "2015-07-07", "close": 0.2323356, "volume": 20186.0}, {"date": "2015-07-09", "close": 0.1825494, "volume": 5245.0}, {"date": "2015-07-14", "close": 0.1991448, "volume": 9039.0}, {"date": "2015-07-21", "close": 0.2323356, "volume": 10846.0}, {"date": "2015-07-22", "close": 0.2323356, "volume": 7752.0}, {"date": "2015-07-23", "close": 0.2323356, "volume": 9039.0}, {"date": "2015-07-27", "close": 0.248931, "volume": 27719.0}, {"date": "2015-08-04", "close": 0.248931, "volume": 14442.0}, {"date": "2015-08-05", "close": 0.248931, "volume": 623.0}, {"date": "2015-08-06", "close": 0.248931, "volume": 8416.0}, {"date": "2015-08-07", "close": 0.2821218, "volume": 3636.0}, {"date": "2015-08-13", "close": 0.2821218, "volume": 10525.0}, {"date": "2015-08-17", "close": 0.2987172, "volume": 6026.0}, {"date": "2015-08-18", "close": 0.2821218, "volume": 37.0}, {"date": "2015-08-21", "close": 0.248931, "volume": 4821.0}, {"date": "2015-08-26", "close": 0.248931, "volume": 4396.0}, {"date": "2015-09-14", "close": 0.2323356, "volume": 1205.0}, {"date": "2015-09-23", "close": 0.248931, "volume": 30129.0}, {"date": "2015-10-01", "close": 0.165954, "volume": 93399.0}, {"date": "2015-10-05", "close": 0.2323356, "volume": 2009.0}, {"date": "2015-10-06", "close": 0.248931, "volume": 4488.0}, {"date": "2015-10-19", "close": 0.1825494, "volume": 9039.0}, {"date": "2015-10-26", "close": 0.1825494, "volume": 12052.0}, {"date": "2015-10-27", "close": 0.165954, "volume": 30129.0}, {"date": "2015-10-28", "close": 0.165954, "volume": 21994.0}, {"date": "2015-10-29", "close": 0.165954, "volume": 8135.0}, {"date": "2015-10-30", "close": 0.165954, "volume": 15064.0}, {"date": "2015-11-02", "close": 0.1493586, "volume": 12052.0}, {"date": "2015-11-03", "close": 0.1493586, "volume": 12052.0}, {"date": "2015-11-05", "close": 0.1493586, "volume": 36155.0}, {"date": "2015-11-18", "close": 0.1327632, "volume": 18077.0}, {"date": "2015-12-04", "close": 0.1493586, "volume": 1908.0}, {"date": "2015-12-08", "close": 0.165954, "volume": 29526.0}, {"date": "2015-12-09", "close": 0.165954, "volume": 30129.0}, {"date": "2015-12-11", "close": 0.165954, "volume": 542.0}, {"date": "2015-12-14", "close": 0.1493586, "volume": 864.0}, {"date": "2015-12-15", "close": 0.1493586, "volume": 301.0}, {"date": "2015-12-17", "close": 0.0995724, "volume": 11841.0}, {"date": "2015-12-22", "close": 0.1161678, "volume": 4821.0}, {"date": "2015-12-24", "close": 0.0995724, "volume": 4821.0}, {"date": "2015-12-31", "close": 0.0995724, "volume": 1799.0}, {"date": "2016-01-06", "close": 0.1161678, "volume": 18077.0}, {"date": "2016-01-12", "close": 0.082977, "volume": 9551.0}, {"date": "2016-01-13", "close": 0.1161678, "volume": 26039.0}, {"date": "2016-01-15", "close": 0.082977, "volume": 603.0}, {"date": "2016-01-28", "close": 0.082977, "volume": 1808.0}, {"date": "2016-01-29", "close": 0.0995724, "volume": 8608.0}, {"date": "2016-02-15", "close": 0.0995724, "volume": 301.0}, {"date": "2016-02-18", "close": 0.1327632, "volume": 114188.0}, {"date": "2016-02-19", "close": 0.0995724, "volume": 30129.0}, {"date": "2016-02-22", "close": 0.1161678, "volume": 16270.0}, {"date": "2016-02-23", "close": 0.1161678, "volume": 70674.0}, {"date": "2016-02-24", "close": 0.1161678, "volume": 4218.0}, {"date": "2016-03-03", "close": 0.0995724, "volume": 5122.0}, {"date": "2016-03-08", "close": 0.1161678, "volume": 31756.0}, {"date": "2016-03-14", "close": 0.1327632, "volume": 12052.0}, {"date": "2016-03-15", "close": 0.1327632, "volume": 18680.0}, {"date": "2016-03-22", "close": 0.1327632, "volume": 60258.0}, {"date": "2016-03-23", "close": 0.1327632, "volume": 10846.0}, {"date": "2016-04-08", "close": 0.1493586, "volume": 33142.0}, {"date": "2016-05-03", "close": 0.1161678, "volume": 30129.0}, {"date": "2016-05-04", "close": 0.1493586, "volume": 20126.0}, {"date": "2016-05-05", "close": 0.1493586, "volume": 70638.0}, {"date": "2016-05-09", "close": 0.1493586, "volume": 59913.0}, {"date": "2016-05-10", "close": 0.165954, "volume": 54623.0}, {"date": "2016-05-16", "close": 0.165954, "volume": 18031.0}, {"date": "2016-05-17", "close": 0.1493586, "volume": 15587.0}, {"date": "2016-05-25", "close": 0.165954, "volume": 60258.0}, {"date": "2016-05-30", "close": 0.165954, "volume": 4821.0}, {"date": "2016-06-20", "close": 0.1493586, "volume": 11449.0}, {"date": "2016-06-21", "close": 0.1493586, "volume": 61162.0}, {"date": "2016-06-22", "close": 0.1327632, "volume": 40674.0}, {"date": "2016-06-23", "close": 0.1327632, "volume": 16571.0}, {"date": "2016-06-24", "close": 0.1327632, "volume": 16270.0}, {"date": "2016-06-27", "close": 0.1327632, "volume": 12052.0}, {"date": "2016-06-28", "close": 0.1327632, "volume": 32137.0}, {"date": "2016-06-29", "close": 0.1161678, "volume": 72711.0}, {"date": "2016-06-30", "close": 0.1161678, "volume": 738.0}, {"date": "2016-07-18", "close": 0.1327632, "volume": 9039.0}, {"date": "2016-07-19", "close": 0.1327632, "volume": 3796.0}, {"date": "2016-07-22", "close": 0.1327632, "volume": 1328.0}, {"date": "2016-08-09", "close": 0.1991448, "volume": 27578.0}, {"date": "2016-08-10", "close": 0.1991448, "volume": 24357.0}, {"date": "2016-08-11", "close": 0.165954, "volume": 27116.0}, {"date": "2016-08-15", "close": 0.1825494, "volume": 45193.0}, {"date": "2016-08-16", "close": 0.1825494, "volume": 99388.0}, {"date": "2016-08-17", "close": 0.165954, "volume": 60511.0}, {"date": "2016-08-18", "close": 0.165954, "volume": 24824.0}, {"date": "2016-08-19", "close": 0.165954, "volume": 12837.0}, {"date": "2016-08-22", "close": 0.165954, "volume": 50614.0}, {"date": "2016-08-23", "close": 0.1327632, "volume": 48811.0}, {"date": "2016-08-25", "close": 0.1493586, "volume": 12052.0}, {"date": "2016-09-07", "close": 0.165954, "volume": 6026.0}, {"date": "2016-09-09", "close": 0.1825494, "volume": 2712.0}, {"date": "2016-09-12", "close": 0.1825494, "volume": 21391.0}, {"date": "2016-09-14", "close": 0.1825494, "volume": 10545.0}, {"date": "2016-09-20", "close": 0.165954, "volume": 22162.0}, {"date": "2016-09-21", "close": 0.165954, "volume": 1941.0}, {"date": "2016-09-23", "close": 0.1825494, "volume": 61718.0}, {"date": "2016-09-29", "close": 0.1825494, "volume": 12052.0}, {"date": "2016-10-05", "close": 0.1825494, "volume": 15064.0}, {"date": "2016-10-14", "close": 0.1825494, "volume": 31997.0}, {"date": "2016-10-17", "close": 0.1825494, "volume": 10184.0}, {"date": "2016-10-20", "close": 0.1825494, "volume": 30129.0}, {"date": "2016-10-26", "close": 0.1825494, "volume": 18077.0}, {"date": "2016-10-28", "close": 0.1825494, "volume": 13920.0}, {"date": "2016-11-09", "close": 0.1825494, "volume": 21090.0}, {"date": "2016-11-11", "close": 0.1825494, "volume": 24103.0}, {"date": "2016-11-14", "close": 0.1991448, "volume": 6631.0}, {"date": "2016-11-16", "close": 0.1991448, "volume": 972.0}, {"date": "2016-11-23", "close": 0.2157402, "volume": 30129.0}, {"date": "2016-11-25", "close": 0.1991448, "volume": 28552.0}, {"date": "2016-12-14", "close": 0.1991448, "volume": 2511.0}, {"date": "2016-12-16", "close": 0.165954, "volume": 5343.0}, {"date": "2016-12-19", "close": 0.165954, "volume": 40744.0}, {"date": "2016-12-20", "close": 0.165954, "volume": 79771.0}, {"date": "2016-12-21", "close": 0.1493586, "volume": 30129.0}, {"date": "2016-12-22", "close": 0.165954, "volume": 42251.0}, {"date": "2017-01-04", "close": 0.1991448, "volume": 6528.0}, {"date": "2017-01-10", "close": 0.2323356, "volume": 6026.0}, {"date": "2017-01-11", "close": 0.2323356, "volume": 9039.0}, {"date": "2017-01-13", "close": 0.2655264, "volume": 12052.0}, {"date": "2017-01-16", "close": 0.2655264, "volume": 5343.0}, {"date": "2017-01-17", "close": 0.2655264, "volume": 844.0}, {"date": "2017-01-19", "close": 0.2987172, "volume": 3348.0}, {"date": "2017-01-20", "close": 0.2987172, "volume": 20755.0}, {"date": "2017-01-31", "close": 0.2821218, "volume": 5363.0}, {"date": "2017-02-06", "close": 0.2655264, "volume": 1346.0}, {"date": "2017-02-09", "close": 0.2323356, "volume": 2619.0}, {"date": "2017-02-13", "close": 0.2157402, "volume": 1346.0}, {"date": "2017-02-16", "close": 0.2821218, "volume": 5319.0}, {"date": "2017-02-17", "close": 0.2987172, "volume": 24103.0}, {"date": "2017-02-21", "close": 0.331908, "volume": 37661.0}, {"date": "2017-02-22", "close": 0.331908, "volume": 36155.0}, {"date": "2017-02-23", "close": 0.3153126, "volume": 27670.0}, {"date": "2017-02-28", "close": 0.3153126, "volume": 3.0}, {"date": "2017-03-02", "close": 0.2987172, "volume": 81345.0}, {"date": "2017-03-03", "close": 0.3153126, "volume": 61312.0}, {"date": "2017-03-06", "close": 0.2821218, "volume": 72309.0}, {"date": "2017-03-07", "close": 0.2655264, "volume": 30129.0}, {"date": "2017-03-14", "close": 0.1991448, "volume": 174383.0}, {"date": "2017-03-21", "close": 0.1991448, "volume": 60258.0}, {"date": "2017-03-28", "close": 0.2323356, "volume": 75322.0}, {"date": "2017-04-05", "close": 0.2987172, "volume": 1518.0}, {"date": "2017-04-06", "close": 0.2987172, "volume": 16489.0}, {"date": "2017-04-12", "close": 0.2821218, "volume": 48206.0}, {"date": "2017-04-13", "close": 0.248931, "volume": 18077.0}, {"date": "2017-04-18", "close": 0.248931, "volume": 12052.0}, {"date": "2017-04-19", "close": 0.248931, "volume": 30129.0}, {"date": "2017-04-20", "close": 0.248931, "volume": 12901.0}, {"date": "2017-04-26", "close": 0.248931, "volume": 41242.0}, {"date": "2017-05-05", "close": 0.2323356, "volume": 4821.0}, {"date": "2017-05-17", "close": 0.2323356, "volume": 1165.0}, {"date": "2017-05-29", "close": 0.1991448, "volume": 30129.0}, {"date": "2017-06-14", "close": 0.2157402, "volume": 3013.0}, {"date": "2017-06-15", "close": 0.2157402, "volume": 4218.0}, {"date": "2017-06-16", "close": 0.1825494, "volume": 84963.0}, {"date": "2017-06-19", "close": 0.1825494, "volume": 12052.0}, {"date": "2017-06-23", "close": 0.165954, "volume": 33142.0}, {"date": "2017-06-28", "close": 0.1825494, "volume": 25845.0}, {"date": "2017-06-29", "close": 0.1825494, "volume": 7833.0}, {"date": "2017-07-03", "close": 0.1825494, "volume": 42180.0}, {"date": "2017-07-05", "close": 0.1825494, "volume": 54232.0}, {"date": "2017-07-06", "close": 0.1825494, "volume": 65078.0}, {"date": "2017-07-07", "close": 0.1825494, "volume": 98768.0}, {"date": "2017-07-12", "close": 0.2157402, "volume": 4519.0}, {"date": "2017-07-13", "close": 0.248931, "volume": 6026.0}, {"date": "2017-07-17", "close": 0.2157402, "volume": 5323.0}, {"date": "2017-07-19", "close": 0.2821218, "volume": 9943.0}, {"date": "2017-08-03", "close": 0.248931, "volume": 42180.0}, {"date": "2017-08-22", "close": 0.2655264, "volume": 2410.0}, {"date": "2017-08-23", "close": 0.2655264, "volume": 5652.0}, {"date": "2017-09-13", "close": 0.2157402, "volume": 13106.0}, {"date": "2017-09-19", "close": 0.2157402, "volume": 21972.0}, {"date": "2017-09-20", "close": 0.2157402, "volume": 8156.0}, {"date": "2017-09-28", "close": 0.165954, "volume": 16973.0}, {"date": "2017-10-02", "close": 0.414885, "volume": 162368.0}, {"date": "2017-10-03", "close": 0.331908, "volume": 292678.0}, {"date": "2017-10-04", "close": 0.414885, "volume": 447667.0}, {"date": "2017-10-05", "close": 0.3650988, "volume": 261383.0}, {"date": "2017-10-06", "close": 0.331908, "volume": 52543.0}, {"date": "2017-10-09", "close": 0.3816942, "volume": 88880.0}, {"date": "2017-10-10", "close": 0.414885, "volume": 106656.0}, {"date": "2017-10-11", "close": 0.4646712, "volume": 145944.0}, {"date": "2017-10-12", "close": 0.580839, "volume": 221472.0}, {"date": "2017-10-13", "close": 0.5144574, "volume": 201206.0}, {"date": "2017-10-16", "close": 0.5144574, "volume": 281712.0}, {"date": "2017-10-17", "close": 0.4646712, "volume": 69274.0}, {"date": "2017-10-18", "close": 0.4480758, "volume": 6026.0}, {"date": "2017-10-19", "close": 0.4480758, "volume": 6098.0}, {"date": "2017-10-20", "close": 0.414885, "volume": 119545.0}, {"date": "2017-10-23", "close": 0.3650988, "volume": 206437.0}, {"date": "2017-10-24", "close": 0.3650988, "volume": 45620.0}, {"date": "2017-10-25", "close": 0.3816942, "volume": 61819.0}, {"date": "2017-10-26", "close": 0.3982896, "volume": 122042.0}, {"date": "2017-10-27", "close": 0.3982896, "volume": 87307.0}, {"date": "2017-10-30", "close": 0.3816942, "volume": 83871.0}, {"date": "2017-10-31", "close": 0.4314804, "volume": 48922.0}, {"date": "2017-11-01", "close": 0.414885, "volume": 7894.0}, {"date": "2017-11-02", "close": 0.4812666, "volume": 240519.0}, {"date": "2017-11-03", "close": 0.5310528, "volume": 184953.0}, {"date": "2017-11-08", "close": 0.5642436, "volume": 389647.0}, {"date": "2017-11-09", "close": 0.5642436, "volume": 212913.0}, {"date": "2017-11-10", "close": 0.5476482, "volume": 211337.0}, {"date": "2017-11-13", "close": 0.5310528, "volume": 70710.0}, {"date": "2017-11-14", "close": 0.4812666, "volume": 40614.0}, {"date": "2017-11-15", "close": 0.4646712, "volume": 22194.0}, {"date": "2017-11-16", "close": 0.3982896, "volume": 38437.0}, {"date": "2017-11-17", "close": 0.414885, "volume": 48632.0}, {"date": "2017-11-20", "close": 0.4480758, "volume": 9230.0}, {"date": "2017-11-21", "close": 0.497862, "volume": 76097.0}, {"date": "2017-11-22", "close": 0.4480758, "volume": 91572.0}, {"date": "2017-11-23", "close": 0.4314804, "volume": 24679.0}, {"date": "2017-11-24", "close": 0.4314804, "volume": 24521.0}, {"date": "2017-11-27", "close": 0.4314804, "volume": 196958.0}, {"date": "2017-11-28", "close": 0.3485034, "volume": 64114.0}, {"date": "2017-11-29", "close": 0.3982896, "volume": 117502.0}, {"date": "2017-11-30", "close": 0.3650988, "volume": 14233.0}, {"date": "2017-12-01", "close": 0.3650988, "volume": 19543.0}, {"date": "2017-12-04", "close": 0.3982896, "volume": 11375.0}, {"date": "2017-12-05", "close": 0.3485034, "volume": 44485.0}, {"date": "2017-12-06", "close": 0.3485034, "volume": 115134.0}, {"date": "2017-12-07", "close": 0.2655264, "volume": 129211.0}, {"date": "2017-12-08", "close": 0.3485034, "volume": 79484.0}, {"date": "2017-12-11", "close": 0.331908, "volume": 212954.0}, {"date": "2017-12-12", "close": 0.3485034, "volume": 6566.0}, {"date": "2017-12-13", "close": 0.3485034, "volume": 3013.0}, {"date": "2017-12-15", "close": 0.3650988, "volume": 14594.0}, {"date": "2017-12-18", "close": 0.3650988, "volume": 3554.0}, {"date": "2017-12-19", "close": 0.3485034, "volume": 603.0}, {"date": "2017-12-20", "close": 0.2987172, "volume": 301.0}, {"date": "2017-12-22", "close": 0.2987172, "volume": 30165.0}, {"date": "2017-12-27", "close": 0.2821218, "volume": 22474.0}, {"date": "2017-12-28", "close": 0.2821218, "volume": 34296.0}, {"date": "2017-12-29", "close": 0.2821218, "volume": 12096.0}, {"date": "2018-01-02", "close": 0.3153126, "volume": 6026.0}, {"date": "2018-01-03", "close": 0.3153126, "volume": 9340.0}, {"date": "2018-01-04", "close": 0.3153126, "volume": 2947.0}, {"date": "2018-01-05", "close": 0.3485034, "volume": 8770.0}, {"date": "2018-01-08", "close": 0.331908, "volume": 24103.0}, {"date": "2018-01-09", "close": 0.331908, "volume": 1356.0}, {"date": "2018-01-10", "close": 0.2987172, "volume": 229.0}, {"date": "2018-01-12", "close": 0.3153126, "volume": 34121.0}, {"date": "2018-01-15", "close": 0.4314804, "volume": 254581.0}, {"date": "2018-01-16", "close": 0.3982896, "volume": 62087.0}, {"date": "2018-01-17", "close": 0.414885, "volume": 83911.0}, {"date": "2018-01-18", "close": 0.414885, "volume": 248929.0}, {"date": "2018-01-22", "close": 0.3816942, "volume": 66750.0}, {"date": "2018-01-23", "close": 0.3816942, "volume": 4451.0}, {"date": "2018-01-24", "close": 0.3650988, "volume": 7600.0}, {"date": "2018-01-25", "close": 0.3485034, "volume": 17724.0}, {"date": "2018-01-29", "close": 0.3485034, "volume": 16085.0}, {"date": "2018-01-30", "close": 0.3650988, "volume": 5461.0}, {"date": "2018-01-31", "close": 0.3650988, "volume": 41715.0}, {"date": "2018-02-01", "close": 0.3485034, "volume": 8289.0}, {"date": "2018-02-02", "close": 0.3153126, "volume": 40764.0}, {"date": "2018-02-05", "close": 0.3153126, "volume": 44099.0}, {"date": "2018-02-06", "close": 0.2821218, "volume": 65344.0}, {"date": "2018-02-07", "close": 0.3153126, "volume": 23951.0}, {"date": "2018-02-08", "close": 0.3153126, "volume": 1049.0}, {"date": "2018-02-09", "close": 0.3153126, "volume": 2410.0}, {"date": "2018-02-12", "close": 0.3153126, "volume": 10446.0}, {"date": "2018-02-13", "close": 0.331908, "volume": 13883.0}, {"date": "2018-02-15", "close": 0.3816942, "volume": 114222.0}, {"date": "2018-02-16", "close": 0.3816942, "volume": 7351.0}, {"date": "2018-02-19", "close": 0.3485034, "volume": 27109.0}, {"date": "2018-02-20", "close": 0.3485034, "volume": 62722.0}, {"date": "2018-02-21", "close": 0.331908, "volume": 13604.0}, {"date": "2018-02-22", "close": 0.3485034, "volume": 17224.0}, {"date": "2018-02-23", "close": 0.331908, "volume": 4796.0}, {"date": "2018-02-26", "close": 0.331908, "volume": 1783.0}, {"date": "2018-02-27", "close": 0.331908, "volume": 24103.0}, {"date": "2018-02-28", "close": 0.3485034, "volume": 11060.0}, {"date": "2018-03-01", "close": 0.331908, "volume": 30555.0}, {"date": "2018-03-02", "close": 0.2987172, "volume": 33464.0}, {"date": "2018-03-07", "close": 0.3153126, "volume": 4239.0}, {"date": "2018-03-08", "close": 0.2821218, "volume": 17280.0}, {"date": "2018-03-09", "close": 0.2655264, "volume": 2906.0}, {"date": "2018-03-12", "close": 0.3485034, "volume": 35132.0}, {"date": "2018-03-13", "close": 0.3153126, "volume": 13246.0}, {"date": "2018-03-14", "close": 0.2821218, "volume": 173451.0}, {"date": "2018-03-15", "close": 0.2987172, "volume": 128192.0}, {"date": "2018-03-16", "close": 0.2987172, "volume": 120355.0}, {"date": "2018-03-19", "close": 0.2987172, "volume": 158126.0}, {"date": "2018-03-20", "close": 0.414885, "volume": 123697.0}, {"date": "2018-03-21", "close": 0.4480758, "volume": 471967.0}, {"date": "2018-03-22", "close": 0.4314804, "volume": 75436.0}, {"date": "2018-03-23", "close": 0.414885, "volume": 31462.0}, {"date": "2018-03-26", "close": 0.3982896, "volume": 23049.0}, {"date": "2018-03-28", "close": 0.3650988, "volume": 30747.0}, {"date": "2018-03-29", "close": 0.3650988, "volume": 15658.0}, {"date": "2018-04-04", "close": 0.3982896, "volume": 5154.0}, {"date": "2018-04-05", "close": 0.414885, "volume": 6026.0}, {"date": "2018-04-06", "close": 0.4314804, "volume": 28622.0}, {"date": "2018-04-10", "close": 0.414885, "volume": 10984.0}, {"date": "2018-04-11", "close": 0.3816942, "volume": 89714.0}, {"date": "2018-04-16", "close": 0.3650988, "volume": 14551.0}, {"date": "2018-04-18", "close": 0.3485034, "volume": 44724.0}, {"date": "2018-04-19", "close": 0.3650988, "volume": 22926.0}, {"date": "2018-04-20", "close": 0.331908, "volume": 16609.0}, {"date": "2018-04-23", "close": 0.414885, "volume": 18146.0}, {"date": "2018-04-24", "close": 0.4646712, "volume": 139599.0}, {"date": "2018-04-26", "close": 0.4480758, "volume": 4081.0}, {"date": "2018-04-27", "close": 0.4480758, "volume": 6026.0}, {"date": "2018-04-30", "close": 0.3816942, "volume": 94051.0}, {"date": "2018-05-02", "close": 0.4646712, "volume": 17776.0}, {"date": "2018-05-03", "close": 0.3982896, "volume": 120441.0}, {"date": "2018-05-04", "close": 0.3982896, "volume": 8641.0}, {"date": "2018-05-07", "close": 0.3982896, "volume": 1326.0}, {"date": "2018-05-10", "close": 0.3982896, "volume": 6330.0}, {"date": "2018-05-11", "close": 0.3816942, "volume": 5072.0}, {"date": "2018-05-14", "close": 0.3982896, "volume": 5357.0}, {"date": "2018-05-15", "close": 0.3153126, "volume": 237745.0}, {"date": "2018-05-16", "close": 0.2987172, "volume": 31880.0}, {"date": "2018-05-17", "close": 0.2987172, "volume": 12965.0}, {"date": "2018-05-21", "close": 0.2987172, "volume": 14139.0}, {"date": "2018-05-22", "close": 0.3153126, "volume": 39247.0}, {"date": "2018-05-23", "close": 0.3153126, "volume": 573.0}, {"date": "2018-05-24", "close": 0.2987172, "volume": 22268.0}, {"date": "2018-05-25", "close": 0.2987172, "volume": 603.0}, {"date": "2018-05-29", "close": 0.2987172, "volume": 51774.0}, {"date": "2018-05-30", "close": 0.2987172, "volume": 7229.0}, {"date": "2018-05-31", "close": 0.2821218, "volume": 39082.0}, {"date": "2018-06-01", "close": 0.2655264, "volume": 63059.0}, {"date": "2018-06-04", "close": 0.2655264, "volume": 3520.0}, {"date": "2018-06-05", "close": 0.2655264, "volume": 22736.0}, {"date": "2018-06-06", "close": 0.2655264, "volume": 7552.0}, {"date": "2018-06-08", "close": 0.2821218, "volume": 41101.0}, {"date": "2018-06-12", "close": 0.2821218, "volume": 14060.0}, {"date": "2018-06-13", "close": 0.248931, "volume": 18077.0}, {"date": "2018-06-14", "close": 0.248931, "volume": 4243.0}, {"date": "2018-06-15", "close": 0.2987172, "volume": 20161.0}, {"date": "2018-06-18", "close": 0.3153126, "volume": 33142.0}, {"date": "2018-06-19", "close": 0.2987172, "volume": 26198.0}, {"date": "2018-06-20", "close": 0.2821218, "volume": 13546.0}, {"date": "2018-06-22", "close": 0.2655264, "volume": 22736.0}, {"date": "2018-06-25", "close": 0.2655264, "volume": 17060.0}, {"date": "2018-06-26", "close": 0.2655264, "volume": 12857.0}, {"date": "2018-06-27", "close": 0.248931, "volume": 4981.0}, {"date": "2018-06-28", "close": 0.248931, "volume": 5393.0}, {"date": "2018-06-29", "close": 0.2655264, "volume": 14100.0}, {"date": "2018-07-02", "close": 0.248931, "volume": 10081.0}, {"date": "2018-07-03", "close": 0.2821218, "volume": 2192.0}, {"date": "2018-07-04", "close": 0.248931, "volume": 58276.0}, {"date": "2018-07-05", "close": 0.248931, "volume": 23082.0}, {"date": "2018-07-06", "close": 0.2655264, "volume": 12052.0}, {"date": "2018-07-09", "close": 0.248931, "volume": 5724.0}, {"date": "2018-07-16", "close": 0.2655264, "volume": 6026.0}, {"date": "2018-07-18", "close": 0.248931, "volume": 12897.0}, {"date": "2018-07-19", "close": 0.248931, "volume": 24980.0}, {"date": "2018-07-20", "close": 0.248931, "volume": 4556.0}, {"date": "2018-07-23", "close": 0.248931, "volume": 85149.0}, {"date": "2018-07-24", "close": 0.2323356, "volume": 5262.0}, {"date": "2018-07-25", "close": 0.2821218, "volume": 28535.0}, {"date": "2018-07-26", "close": 0.2655264, "volume": 1681.0}, {"date": "2018-07-30", "close": 0.248931, "volume": 26071.0}, {"date": "2018-08-01", "close": 0.2323356, "volume": 85125.0}, {"date": "2018-08-03", "close": 0.2323356, "volume": 7833.0}, {"date": "2018-08-06", "close": 0.248931, "volume": 9039.0}, {"date": "2018-08-08", "close": 0.2655264, "volume": 12052.0}, {"date": "2018-08-09", "close": 0.2821218, "volume": 48703.0}, {"date": "2018-08-10", "close": 0.3153126, "volume": 40761.0}, {"date": "2018-08-13", "close": 0.248931, "volume": 35805.0}, {"date": "2018-08-14", "close": 0.248931, "volume": 11324.0}, {"date": "2018-08-17", "close": 0.248931, "volume": 8798.0}, {"date": "2018-08-20", "close": 0.2323356, "volume": 4073.0}, {"date": "2018-08-21", "close": 0.2323356, "volume": 68294.0}, {"date": "2018-08-24", "close": 0.2157402, "volume": 7728.0}, {"date": "2018-08-27", "close": 0.2323356, "volume": 2342.0}, {"date": "2018-08-28", "close": 0.248931, "volume": 5312.0}, {"date": "2018-08-29", "close": 0.2821218, "volume": 60908.0}, {"date": "2018-08-31", "close": 0.2323356, "volume": 10411.0}, {"date": "2018-09-03", "close": 0.248931, "volume": 6004.0}, {"date": "2018-09-04", "close": 0.248931, "volume": 1161.0}, {"date": "2018-09-11", "close": 0.2323356, "volume": 4623.0}, {"date": "2018-09-13", "close": 0.2323356, "volume": 1183.0}, {"date": "2018-09-17", "close": 0.2655264, "volume": 663.0}, {"date": "2018-09-20", "close": 0.331908, "volume": 80444.0}, {"date": "2018-09-24", "close": 0.2987172, "volume": 3013.0}, {"date": "2018-09-28", "close": 0.2655264, "volume": 36155.0}, {"date": "2018-10-03", "close": 0.248931, "volume": 7964.0}, {"date": "2018-10-04", "close": 0.248931, "volume": 927.0}, {"date": "2018-10-09", "close": 0.2323356, "volume": 8042.0}, {"date": "2018-10-10", "close": 0.2323356, "volume": 4218.0}, {"date": "2018-10-11", "close": 0.2323356, "volume": 13859.0}, {"date": "2018-10-12", "close": 0.2157402, "volume": 28622.0}, {"date": "2018-10-15", "close": 0.2157402, "volume": 6026.0}, {"date": "2018-10-16", "close": 0.1991448, "volume": 38264.0}, {"date": "2018-10-17", "close": 0.2323356, "volume": 7130.0}, {"date": "2018-10-18", "close": 0.2323356, "volume": 7934.0}, {"date": "2018-10-22", "close": 0.2157402, "volume": 6026.0}, {"date": "2018-10-23", "close": 0.2323356, "volume": 2195.0}, {"date": "2018-10-24", "close": 0.2157402, "volume": 13932.0}, {"date": "2018-10-26", "close": 0.2323356, "volume": 4549.0}, {"date": "2018-10-31", "close": 0.2157402, "volume": 3758.0}, {"date": "2018-11-12", "close": 0.1825494, "volume": 45817.0}, {"date": "2018-11-13", "close": 0.1825494, "volume": 723.0}, {"date": "2018-11-15", "close": 0.2157402, "volume": 24762.0}, {"date": "2018-11-16", "close": 0.1991448, "volume": 10542.0}, {"date": "2018-11-20", "close": 0.1825494, "volume": 2772.0}, {"date": "2018-11-21", "close": 0.1991448, "volume": 9039.0}, {"date": "2018-11-22", "close": 0.1825494, "volume": 30910.0}, {"date": "2018-11-29", "close": 0.1991448, "volume": 3013.0}, {"date": "2018-12-03", "close": 0.1825494, "volume": 30133.0}, {"date": "2018-12-05", "close": 0.2157402, "volume": 15064.0}, {"date": "2018-12-07", "close": 0.1991448, "volume": 30129.0}, {"date": "2018-12-12", "close": 0.1991448, "volume": 10545.0}, {"date": "2018-12-13", "close": 0.1825494, "volume": 13859.0}, {"date": "2018-12-20", "close": 0.1991448, "volume": 157.0}, {"date": "2018-12-24", "close": 0.1991448, "volume": 10311.0}, {"date": "2018-12-27", "close": 0.1991448, "volume": 7464.0}, {"date": "2018-12-28", "close": 0.2157402, "volume": 7543.0}, {"date": "2018-12-31", "close": 0.2157402, "volume": 15064.0}, {"date": "2019-01-04", "close": 0.2323356, "volume": 42180.0}, {"date": "2019-01-08", "close": 0.2157402, "volume": 3295.0}, {"date": "2019-01-09", "close": 0.2323356, "volume": 25610.0}, {"date": "2019-01-11", "close": 0.2323356, "volume": 16715.0}, {"date": "2019-01-15", "close": 0.2323356, "volume": 1185.0}, {"date": "2019-01-22", "close": 0.2157402, "volume": 2410.0}, {"date": "2019-01-23", "close": 0.165954, "volume": 18222.0}, {"date": "2019-01-25", "close": 0.165954, "volume": 24278.0}, {"date": "2019-01-29", "close": 0.1327632, "volume": 133421.0}, {"date": "2019-01-30", "close": 0.1327632, "volume": 1061.0}, {"date": "2019-01-31", "close": 0.165954, "volume": 60258.0}, {"date": "2019-02-04", "close": 0.165954, "volume": 3643.0}, {"date": "2019-02-14", "close": 0.1991448, "volume": 2712.0}, {"date": "2019-02-15", "close": 0.1991448, "volume": 5349.0}, {"date": "2019-02-19", "close": 0.1991448, "volume": 1205.0}, {"date": "2019-02-20", "close": 0.165954, "volume": 6026.0}, {"date": "2019-02-22", "close": 0.165954, "volume": 3440.0}, {"date": "2019-02-26", "close": 0.165954, "volume": 1572.0}, {"date": "2019-02-28", "close": 0.165954, "volume": 7722.0}, {"date": "2019-03-01", "close": 0.165954, "volume": 6026.0}, {"date": "2019-03-07", "close": 0.165954, "volume": 2407.0}, {"date": "2019-03-08", "close": 0.1327632, "volume": 41672.0}, {"date": "2019-03-11", "close": 0.1161678, "volume": 12052.0}, {"date": "2019-03-21", "close": 0.165954, "volume": 3730.0}, {"date": "2019-03-25", "close": 0.1493586, "volume": 848.0}, {"date": "2019-03-26", "close": 0.1493586, "volume": 839.0}, {"date": "2019-04-01", "close": 0.1825494, "volume": 28462.0}, {"date": "2019-04-11", "close": 0.165954, "volume": 27072.0}, {"date": "2019-04-12", "close": 0.165954, "volume": 804.0}, {"date": "2019-04-17", "close": 0.1991448, "volume": 9039.0}, {"date": "2019-04-18", "close": 0.2157402, "volume": 10196.0}, {"date": "2019-04-30", "close": 0.2323356, "volume": 7532.0}, {"date": "2019-05-02", "close": 0.2323356, "volume": 16360.0}, {"date": "2019-05-10", "close": 0.1825494, "volume": 28899.0}, {"date": "2019-05-16", "close": 0.1825494, "volume": 3013.0}, {"date": "2019-05-20", "close": 0.165954, "volume": 30129.0}, {"date": "2019-05-24", "close": 0.2323356, "volume": 34433.0}, {"date": "2019-05-27", "close": 0.2157402, "volume": 7496.0}, {"date": "2019-05-28", "close": 0.1825494, "volume": 1785.0}, {"date": "2019-05-30", "close": 0.1825494, "volume": 10485.0}, {"date": "2019-06-03", "close": 0.165954, "volume": 6026.0}, {"date": "2019-06-06", "close": 0.1825494, "volume": 7630.0}, {"date": "2019-06-07", "close": 0.1825494, "volume": 732.0}, {"date": "2019-06-11", "close": 0.1825494, "volume": 2682.0}, {"date": "2019-06-14", "close": 0.165954, "volume": 51942.0}, {"date": "2019-06-18", "close": 0.1493586, "volume": 6026.0}, {"date": "2019-06-19", "close": 0.1493586, "volume": 7833.0}, {"date": "2019-06-20", "close": 0.1825494, "volume": 6428.0}, {"date": "2019-06-21", "close": 0.1493586, "volume": 4553.0}, {"date": "2019-06-27", "close": 0.165954, "volume": 11148.0}, {"date": "2019-06-28", "close": 0.1493586, "volume": 60258.0}, {"date": "2019-07-03", "close": 0.1327632, "volume": 43161.0}, {"date": "2019-07-04", "close": 0.1161678, "volume": 3753.0}, {"date": "2019-07-10", "close": 0.1493586, "volume": 75004.0}, {"date": "2019-07-22", "close": 0.165954, "volume": 237803.0}, {"date": "2019-07-23", "close": 0.1825494, "volume": 189788.0}, {"date": "2019-07-24", "close": 0.2157402, "volume": 37059.0}, {"date": "2019-07-25", "close": 0.248931, "volume": 242529.0}, {"date": "2019-07-26", "close": 0.2821218, "volume": 372795.0}, {"date": "2019-07-29", "close": 0.1991448, "volume": 128724.0}, {"date": "2019-07-30", "close": 0.2323356, "volume": 54077.0}, {"date": "2019-07-31", "close": 0.2323356, "volume": 20983.0}, {"date": "2019-08-05", "close": 0.2157402, "volume": 17739.0}, {"date": "2019-08-06", "close": 0.2157402, "volume": 49831.0}, {"date": "2019-08-07", "close": 0.2157402, "volume": 7291.0}, {"date": "2019-08-08", "close": 0.1825494, "volume": 135553.0}, {"date": "2019-08-09", "close": 0.165954, "volume": 324300.0}, {"date": "2019-08-12", "close": 0.165954, "volume": 604772.0}, {"date": "2019-08-13", "close": 0.165954, "volume": 43782.0}, {"date": "2019-08-14", "close": 0.165954, "volume": 164835.0}, {"date": "2019-08-16", "close": 0.165954, "volume": 65711.0}, {"date": "2019-08-19", "close": 0.165954, "volume": 190113.0}, {"date": "2019-08-20", "close": 0.1493586, "volume": 200806.0}, {"date": "2019-08-21", "close": 0.1493586, "volume": 14898.0}, {"date": "2019-08-22", "close": 0.165954, "volume": 313600.0}, {"date": "2019-08-23", "close": 0.1493586, "volume": 18663.0}, {"date": "2019-08-26", "close": 0.1493586, "volume": 82167.0}, {"date": "2019-08-27", "close": 0.1493586, "volume": 66283.0}, {"date": "2019-08-28", "close": 0.165954, "volume": 27452.0}, {"date": "2019-08-29", "close": 0.165954, "volume": 109669.0}, {"date": "2019-08-30", "close": 0.165954, "volume": 17187.0}, {"date": "2019-09-02", "close": 0.1493586, "volume": 58050.0}, {"date": "2019-09-04", "close": 0.1493586, "volume": 120504.0}, {"date": "2019-09-05", "close": 0.1493586, "volume": 3977.0}, {"date": "2019-09-10", "close": 0.1493586, "volume": 11854.0}, {"date": "2019-09-11", "close": 0.1493586, "volume": 18911.0}, {"date": "2019-09-12", "close": 0.1493586, "volume": 1285.0}, {"date": "2019-09-13", "close": 0.1493586, "volume": 122014.0}, {"date": "2019-09-16", "close": 0.165954, "volume": 60258.0}, {"date": "2019-09-17", "close": 0.165954, "volume": 3013.0}, {"date": "2019-09-18", "close": 0.165954, "volume": 23340.0}, {"date": "2019-09-19", "close": 0.165954, "volume": 8339.0}, {"date": "2019-09-20", "close": 0.1493586, "volume": 21422.0}, {"date": "2019-09-23", "close": 0.1493586, "volume": 93764.0}, {"date": "2019-09-24", "close": 0.1493586, "volume": 3357.0}, {"date": "2019-09-27", "close": 0.165954, "volume": 166292.0}, {"date": "2019-09-30", "close": 0.165954, "volume": 48206.0}, {"date": "2019-10-01", "close": 0.1493586, "volume": 27971.0}, {"date": "2019-10-03", "close": 0.1493586, "volume": 174747.0}, {"date": "2019-10-10", "close": 0.1493586, "volume": 325092.0}, {"date": "2019-10-11", "close": 0.165954, "volume": 69296.0}, {"date": "2019-10-14", "close": 0.1493586, "volume": 55534.0}, {"date": "2019-10-15", "close": 0.1493586, "volume": 18683.0}, {"date": "2019-10-16", "close": 0.1493586, "volume": 74578.0}, {"date": "2019-10-17", "close": 0.1327632, "volume": 155437.0}, {"date": "2019-10-18", "close": 0.1327632, "volume": 60258.0}, {"date": "2019-10-21", "close": 0.1327632, "volume": 10754.0}, {"date": "2019-10-28", "close": 0.1327632, "volume": 34312.0}, {"date": "2019-10-31", "close": 0.1327632, "volume": 95609.0}, {"date": "2019-11-01", "close": 0.1327632, "volume": 60258.0}, {"date": "2019-11-05", "close": 0.1327632, "volume": 3766.0}, {"date": "2019-11-07", "close": 0.1327632, "volume": 24103.0}, {"date": "2019-11-08", "close": 0.1327632, "volume": 156670.0}, {"date": "2019-11-11", "close": 0.1327632, "volume": 34341.0}, {"date": "2019-11-12", "close": 0.1327632, "volume": 3796.0}, {"date": "2019-11-13", "close": 0.1161678, "volume": 92660.0}, {"date": "2019-11-14", "close": 0.1161678, "volume": 81942.0}, {"date": "2019-11-18", "close": 0.1161678, "volume": 127801.0}, {"date": "2019-11-19", "close": 0.1161678, "volume": 15064.0}, {"date": "2019-11-20", "close": 0.1327632, "volume": 12718.0}, {"date": "2019-11-25", "close": 0.1327632, "volume": 24321.0}, {"date": "2019-11-26", "close": 0.1327632, "volume": 3917.0}, {"date": "2019-12-03", "close": 0.1161678, "volume": 109513.0}, {"date": "2019-12-04", "close": 0.1161678, "volume": 111117.0}, {"date": "2019-12-05", "close": 0.1161678, "volume": 30129.0}, {"date": "2019-12-09", "close": 0.1327632, "volume": 122114.0}, {"date": "2019-12-10", "close": 0.1327632, "volume": 63371.0}, {"date": "2019-12-11", "close": 0.1161678, "volume": 6026.0}, {"date": "2019-12-17", "close": 0.1327632, "volume": 24103.0}, {"date": "2019-12-18", "close": 0.1327632, "volume": 46639.0}, {"date": "2019-12-30", "close": 0.1493586, "volume": 241563.0}, {"date": "2019-12-31", "close": 0.1327632, "volume": 10980.0}, {"date": "2020-01-02", "close": 0.1327632, "volume": 17972.0}, {"date": "2020-01-03", "close": 0.1493586, "volume": 153188.0}, {"date": "2020-01-06", "close": 0.1493586, "volume": 256594.0}, {"date": "2020-01-07", "close": 0.1493586, "volume": 137777.0}, {"date": "2020-01-08", "close": 0.1493586, "volume": 79886.0}, {"date": "2020-01-09", "close": 0.165954, "volume": 895105.0}, {"date": "2020-02-06", "close": 0.1327632, "volume": 396663.0}, {"date": "2020-02-07", "close": 0.1493586, "volume": 977962.0}, {"date": "2020-02-10", "close": 0.165954, "volume": 1584844.0}, {"date": "2020-02-11", "close": 0.165954, "volume": 257673.0}, {"date": "2020-02-12", "close": 0.1493586, "volume": 371186.0}, {"date": "2020-02-13", "close": 0.1493586, "volume": 101400.0}, {"date": "2020-02-14", "close": 0.1493586, "volume": 924113.0}, {"date": "2020-02-17", "close": 0.165954, "volume": 11449.0}, {"date": "2020-02-18", "close": 0.1493586, "volume": 364462.0}, {"date": "2020-02-19", "close": 0.165954, "volume": 5724.0}, {"date": "2020-02-20", "close": 0.165954, "volume": 1710186.0}, {"date": "2020-02-21", "close": 0.1493586, "volume": 47534.0}, {"date": "2020-02-24", "close": 0.165954, "volume": 83939.0}, {"date": "2020-02-25", "close": 0.1825494, "volume": 246992.0}, {"date": "2020-02-26", "close": 0.1493586, "volume": 204121.0}, {"date": "2020-02-27", "close": 0.1493586, "volume": 501340.0}, {"date": "2020-02-28", "close": 0.1493586, "volume": 76555.0}, {"date": "2020-03-02", "close": 0.1327632, "volume": 30129.0}, {"date": "2020-03-03", "close": 0.1327632, "volume": 38866.0}, {"date": "2020-03-04", "close": 0.1161678, "volume": 26633.0}, {"date": "2020-03-05", "close": 0.1327632, "volume": 4031.0}, {"date": "2020-03-06", "close": 0.1327632, "volume": 6628.0}, {"date": "2020-03-09", "close": 0.1493586, "volume": 60979.0}, {"date": "2020-03-10", "close": 0.1161678, "volume": 139783.0}, {"date": "2020-03-12", "close": 0.1161678, "volume": 307887.0}, {"date": "2020-03-13", "close": 0.1327632, "volume": 311029.0}, {"date": "2020-03-16", "close": 0.1161678, "volume": 16872.0}, {"date": "2020-03-17", "close": 0.1161678, "volume": 122896.0}, {"date": "2020-03-20", "close": 0.0995724, "volume": 2109.0}, {"date": "2020-03-23", "close": 0.0995724, "volume": 45123.0}, {"date": "2020-03-24", "close": 0.1161678, "volume": 7231.0}, {"date": "2020-03-26", "close": 0.1161678, "volume": 78308.0}, {"date": "2020-03-27", "close": 0.1161678, "volume": 4459.0}, {"date": "2020-03-30", "close": 0.1161678, "volume": 19002.0}, {"date": "2020-03-31", "close": 0.1327632, "volume": 70095.0}, {"date": "2020-04-01", "close": 0.1493586, "volume": 46700.0}, {"date": "2020-04-02", "close": 0.1493586, "volume": 121900.0}, {"date": "2020-04-03", "close": 0.1493586, "volume": 113131.0}, {"date": "2020-04-06", "close": 0.1493586, "volume": 110808.0}, {"date": "2020-04-07", "close": 0.1327632, "volume": 159549.0}, {"date": "2020-04-08", "close": 0.165954, "volume": 69666.0}, {"date": "2020-04-09", "close": 0.1493586, "volume": 127362.0}, {"date": "2020-04-15", "close": 0.1493586, "volume": 141267.0}, {"date": "2020-04-16", "close": 0.1327632, "volume": 25610.0}, {"date": "2020-04-17", "close": 0.1493586, "volume": 64174.0}, {"date": "2020-04-20", "close": 0.165954, "volume": 134187.0}, {"date": "2020-04-21", "close": 0.1493586, "volume": 228897.0}, {"date": "2020-04-22", "close": 0.1493586, "volume": 189715.0}, {"date": "2020-04-23", "close": 0.1493586, "volume": 4519.0}, {"date": "2020-04-24", "close": 0.165954, "volume": 186403.0}, {"date": "2020-04-27", "close": 0.165954, "volume": 291990.0}, {"date": "2020-04-28", "close": 0.165954, "volume": 183786.0}, {"date": "2020-04-29", "close": 0.165954, "volume": 241031.0}, {"date": "2020-04-30", "close": 0.165954, "volume": 125001.0}, {"date": "2020-05-01", "close": 0.1493586, "volume": 80143.0}, {"date": "2020-05-04", "close": 0.165954, "volume": 43064.0}, {"date": "2020-05-05", "close": 0.165954, "volume": 140941.0}, {"date": "2020-05-06", "close": 0.165954, "volume": 66948.0}, {"date": "2020-05-07", "close": 0.165954, "volume": 72830.0}, {"date": "2020-05-08", "close": 0.165954, "volume": 201150.0}, {"date": "2020-05-11", "close": 0.165954, "volume": 381744.0}, {"date": "2020-05-12", "close": 0.165954, "volume": 110622.0}, {"date": "2020-05-13", "close": 0.165954, "volume": 21120.0}, {"date": "2020-05-14", "close": 0.165954, "volume": 64174.0}, {"date": "2020-05-15", "close": 0.165954, "volume": 257556.0}, {"date": "2020-05-18", "close": 0.165954, "volume": 307188.0}, {"date": "2020-05-19", "close": 0.165954, "volume": 138782.0}, {"date": "2020-05-20", "close": 0.165954, "volume": 322930.0}, {"date": "2020-05-21", "close": 0.1493586, "volume": 300946.0}, {"date": "2020-05-22", "close": 0.165954, "volume": 56642.0}, {"date": "2020-05-25", "close": 0.165954, "volume": 318763.0}, {"date": "2020-05-26", "close": 0.165954, "volume": 307513.0}, {"date": "2020-05-27", "close": 0.1825494, "volume": 644851.0}, {"date": "2020-05-28", "close": 0.1825494, "volume": 222348.0}, {"date": "2020-05-29", "close": 0.1991448, "volume": 123528.0}, {"date": "2020-06-01", "close": 0.1825494, "volume": 76286.0}, {"date": "2020-06-02", "close": 0.165954, "volume": 177730.0}, {"date": "2020-06-03", "close": 0.1825494, "volume": 288108.0}, {"date": "2020-06-04", "close": 0.165954, "volume": 87512.0}, {"date": "2020-06-05", "close": 0.2323356, "volume": 1231885.0}, {"date": "2020-06-09", "close": 0.2323356, "volume": 1798809.0}, {"date": "2020-06-10", "close": 0.2323356, "volume": 421127.0}, {"date": "2020-06-11", "close": 0.248931, "volume": 1685218.0}, {"date": "2020-06-12", "close": 0.2323356, "volume": 595364.0}, {"date": "2020-06-15", "close": 0.2323356, "volume": 271572.0}, {"date": "2020-06-16", "close": 0.248931, "volume": 465374.0}, {"date": "2020-06-17", "close": 0.248931, "volume": 97357.0}, {"date": "2020-06-18", "close": 0.2655264, "volume": 347763.0}, {"date": "2020-06-19", "close": 0.248931, "volume": 185872.0}, {"date": "2020-06-24", "close": 0.2655264, "volume": 635673.0}, {"date": "2020-06-25", "close": 0.2655264, "volume": 193841.0}, {"date": "2020-06-26", "close": 0.3153126, "volume": 783725.0}, {"date": "2020-06-29", "close": 0.2987172, "volume": 2577315.0}, {"date": "2020-06-30", "close": 0.2821218, "volume": 1472539.0}, {"date": "2020-07-01", "close": 0.2821218, "volume": 1526711.0}, {"date": "2020-07-02", "close": 0.2655264, "volume": 1473618.0}, {"date": "2020-07-03", "close": 0.248931, "volume": 509857.0}, {"date": "2020-07-06", "close": 0.248931, "volume": 292427.0}, {"date": "2020-07-07", "close": 0.2323356, "volume": 435919.0}, {"date": "2020-07-08", "close": 0.248931, "volume": 231371.0}, {"date": "2020-07-09", "close": 0.248931, "volume": 517443.0}, {"date": "2020-07-10", "close": 0.2323356, "volume": 221715.0}, {"date": "2020-07-13", "close": 0.1991448, "volume": 900292.0}, {"date": "2020-07-14", "close": 0.1991448, "volume": 313063.0}, {"date": "2020-07-15", "close": 0.1825494, "volume": 463444.0}, {"date": "2020-07-16", "close": 0.1991448, "volume": 340108.0}, {"date": "2020-07-17", "close": 0.1991448, "volume": 157849.0}, {"date": "2020-07-20", "close": 0.1991448, "volume": 157522.0}, {"date": "2020-07-21", "close": 0.1991448, "volume": 475716.0}, {"date": "2020-07-22", "close": 0.2157402, "volume": 150386.0}, {"date": "2020-07-23", "close": 0.2323356, "volume": 269669.0}, {"date": "2020-07-24", "close": 0.2323356, "volume": 56250.0}, {"date": "2020-07-27", "close": 0.248931, "volume": 578245.0}, {"date": "2020-07-28", "close": 0.2323356, "volume": 371838.0}, {"date": "2020-07-29", "close": 0.2323356, "volume": 236588.0}, {"date": "2020-07-30", "close": 0.2323356, "volume": 171921.0}, {"date": "2020-07-31", "close": 0.2323356, "volume": 884096.0}, {"date": "2020-08-03", "close": 0.2323356, "volume": 532207.0}, {"date": "2020-08-04", "close": 0.2323356, "volume": 95207.0}, {"date": "2020-08-05", "close": 0.248931, "volume": 250292.0}, {"date": "2020-08-06", "close": 0.2323356, "volume": 284826.0}, {"date": "2020-08-07", "close": 0.248931, "volume": 20938.0}, {"date": "2020-08-10", "close": 0.248931, "volume": 293069.0}, {"date": "2020-08-11", "close": 0.2157402, "volume": 450000.0}, {"date": "2020-08-12", "close": 0.1825494, "volume": 2394956.0}, {"date": "2020-08-13", "close": 0.2157402, "volume": 923787.0}, {"date": "2020-08-14", "close": 0.2157402, "volume": 532809.0}, {"date": "2020-08-17", "close": 0.2157402, "volume": 205995.0}, {"date": "2020-08-18", "close": 0.1991448, "volume": 119153.0}, {"date": "2020-08-19", "close": 0.2157402, "volume": 47295.0}, {"date": "2020-08-20", "close": 0.2157402, "volume": 23616.0}, {"date": "2020-08-21", "close": 0.1991448, "volume": 172757.0}, {"date": "2020-08-24", "close": 0.1991448, "volume": 60443.0}, {"date": "2020-08-25", "close": 0.1991448, "volume": 591371.0}, {"date": "2020-08-26", "close": 0.2323356, "volume": 564997.0}, {"date": "2020-08-27", "close": 0.2323356, "volume": 932559.0}, {"date": "2020-08-28", "close": 0.2323356, "volume": 86971.0}, {"date": "2020-08-31", "close": 0.2323356, "volume": 619079.0}, {"date": "2020-09-01", "close": 0.3485034, "volume": 2199667.0}, {"date": "2020-09-02", "close": 0.2821218, "volume": 2749751.0}, {"date": "2020-09-03", "close": 0.2987172, "volume": 1541245.0}, {"date": "2020-09-04", "close": 0.331908, "volume": 907876.0}, {"date": "2020-09-07", "close": 0.2987172, "volume": 814230.0}, {"date": "2020-09-08", "close": 0.331908, "volume": 711077.0}, {"date": "2020-09-09", "close": 0.331908, "volume": 485303.0}, {"date": "2020-09-10", "close": 0.3153126, "volume": 349671.0}, {"date": "2020-09-11", "close": 0.331908, "volume": 340190.0}, {"date": "2020-09-14", "close": 0.331908, "volume": 354138.0}, {"date": "2020-09-15", "close": 0.3153126, "volume": 200474.0}, {"date": "2020-09-16", "close": 0.3153126, "volume": 194749.0}, {"date": "2020-09-17", "close": 0.3153126, "volume": 248564.0}, {"date": "2020-09-18", "close": 0.3153126, "volume": 643496.0}, {"date": "2020-09-21", "close": 0.2987172, "volume": 660302.0}, {"date": "2020-09-22", "close": 0.3153126, "volume": 131630.0}, {"date": "2020-09-23", "close": 0.2987172, "volume": 111020.0}, {"date": "2020-09-24", "close": 0.2987172, "volume": 433021.0}, {"date": "2020-09-25", "close": 0.2987172, "volume": 288831.0}, {"date": "2020-09-28", "close": 0.2821218, "volume": 361693.0}, {"date": "2020-09-29", "close": 0.2655264, "volume": 120102.0}, {"date": "2020-09-30", "close": 0.2821218, "volume": 293107.0}, {"date": "2020-10-01", "close": 0.2821218, "volume": 25067.0}, {"date": "2020-10-02", "close": 0.2821218, "volume": 97058.0}, {"date": "2020-10-05", "close": 0.2821218, "volume": 101372.0}, {"date": "2020-10-06", "close": 0.248931, "volume": 940466.0}, {"date": "2020-10-07", "close": 0.2323356, "volume": 1005919.0}, {"date": "2020-10-08", "close": 0.2323356, "volume": 1147097.0}, {"date": "2020-10-09", "close": 0.2323356, "volume": 258508.0}, {"date": "2020-10-12", "close": 0.2323356, "volume": 487842.0}, {"date": "2020-10-13", "close": 0.2323356, "volume": 124927.0}, {"date": "2020-10-14", "close": 0.2323356, "volume": 25610.0}, {"date": "2020-10-15", "close": 0.2323356, "volume": 191338.0}, {"date": "2020-10-16", "close": 0.2323356, "volume": 133462.0}, {"date": "2020-10-19", "close": 0.2323356, "volume": 158475.0}, {"date": "2020-10-20", "close": 0.2323356, "volume": 128725.0}, {"date": "2020-10-21", "close": 0.2821218, "volume": 834972.0}, {"date": "2020-10-22", "close": 0.2655264, "volume": 146515.0}, {"date": "2020-10-23", "close": 0.248931, "volume": 187900.0}, {"date": "2020-10-26", "close": 0.248931, "volume": 143903.0}, {"date": "2020-10-27", "close": 0.2323356, "volume": 238843.0}, {"date": "2020-10-28", "close": 0.2323356, "volume": 200480.0}, {"date": "2020-10-29", "close": 0.2157402, "volume": 250189.0}, {"date": "2020-10-30", "close": 0.2157402, "volume": 246441.0}, {"date": "2020-11-02", "close": 0.2323356, "volume": 45704.0}, {"date": "2020-11-03", "close": 0.2157402, "volume": 142423.0}, {"date": "2020-11-04", "close": 0.248931, "volume": 76723.0}, {"date": "2020-11-05", "close": 0.248931, "volume": 44145.0}, {"date": "2020-11-06", "close": 0.2323356, "volume": 4123.0}, {"date": "2020-11-09", "close": 0.2323356, "volume": 29997.0}, {"date": "2020-11-10", "close": 0.248931, "volume": 189825.0}, {"date": "2020-11-11", "close": 0.2323356, "volume": 18768.0}, {"date": "2020-11-12", "close": 0.2323356, "volume": 166717.0}, {"date": "2020-11-13", "close": 0.2323356, "volume": 164064.0}, {"date": "2020-11-16", "close": 0.2323356, "volume": 90292.0}, {"date": "2020-11-17", "close": 0.2323356, "volume": 14304.0}, {"date": "2020-11-18", "close": 0.2323356, "volume": 103472.0}, {"date": "2020-11-19", "close": 0.2323356, "volume": 129578.0}, {"date": "2020-11-20", "close": 0.248931, "volume": 166665.0}, {"date": "2020-11-23", "close": 0.2323356, "volume": 164293.0}, {"date": "2020-11-24", "close": 0.2323356, "volume": 143547.0}, {"date": "2020-11-25", "close": 0.2157402, "volume": 129470.0}, {"date": "2020-11-26", "close": 0.2157402, "volume": 439005.0}, {"date": "2020-11-27", "close": 0.2157402, "volume": 111833.0}, {"date": "2020-11-30", "close": 0.1991448, "volume": 262275.0}, {"date": "2020-12-01", "close": 0.2323356, "volume": 71848.0}, {"date": "2020-12-02", "close": 0.2157402, "volume": 178357.0}, {"date": "2020-12-03", "close": 0.2323356, "volume": 431952.0}, {"date": "2020-12-04", "close": 0.2323356, "volume": 245162.0}, {"date": "2020-12-07", "close": 0.248931, "volume": 479175.0}, {"date": "2020-12-08", "close": 0.2323356, "volume": 257257.0}, {"date": "2020-12-09", "close": 0.2157402, "volume": 78941.0}, {"date": "2020-12-10", "close": 0.248931, "volume": 894258.0}, {"date": "2020-12-11", "close": 0.2655264, "volume": 432154.0}, {"date": "2020-12-14", "close": 0.2655264, "volume": 928871.0}, {"date": "2020-12-15", "close": 0.2987172, "volume": 1297455.0}, {"date": "2020-12-16", "close": 0.2655264, "volume": 511771.0}, {"date": "2020-12-17", "close": 0.248931, "volume": 258270.0}, {"date": "2020-12-18", "close": 0.248931, "volume": 534927.0}, {"date": "2020-12-21", "close": 0.2323356, "volume": 418125.0}, {"date": "2020-12-22", "close": 0.248931, "volume": 8978.0}, {"date": "2020-12-23", "close": 0.248931, "volume": 103402.0}, {"date": "2020-12-24", "close": 0.2655264, "volume": 296077.0}, {"date": "2020-12-29", "close": 0.2323356, "volume": 158062.0}, {"date": "2020-12-30", "close": 0.248931, "volume": 225491.0}, {"date": "2020-12-31", "close": 0.248931, "volume": 416044.0}, {"date": "2021-01-04", "close": 0.248931, "volume": 360292.0}, {"date": "2021-01-05", "close": 0.248931, "volume": 357676.0}, {"date": "2021-01-06", "close": 0.248931, "volume": 279683.0}, {"date": "2021-01-07", "close": 0.248931, "volume": 308045.0}, {"date": "2021-01-08", "close": 0.248931, "volume": 143437.0}, {"date": "2021-01-11", "close": 0.2323356, "volume": 685915.0}, {"date": "2021-01-12", "close": 0.2323356, "volume": 190431.0}, {"date": "2021-01-13", "close": 0.2323356, "volume": 126387.0}, {"date": "2021-01-14", "close": 0.248931, "volume": 325065.0}, {"date": "2021-01-15", "close": 0.2655264, "volume": 232292.0}, {"date": "2021-01-18", "close": 0.2323356, "volume": 126336.0}, {"date": "2021-01-19", "close": 0.2323356, "volume": 152894.0}, {"date": "2021-01-20", "close": 0.2323356, "volume": 392313.0}, {"date": "2021-01-21", "close": 0.2323356, "volume": 148006.0}, {"date": "2021-01-22", "close": 0.248931, "volume": 32540.0}, {"date": "2021-01-25", "close": 0.248931, "volume": 260083.0}, {"date": "2021-01-27", "close": 0.2323356, "volume": 274714.0}, {"date": "2021-01-28", "close": 0.2323356, "volume": 482883.0}, {"date": "2021-01-29", "close": 0.2157402, "volume": 175844.0}, {"date": "2021-02-01", "close": 0.2323356, "volume": 264271.0}, {"date": "2021-02-02", "close": 0.2157402, "volume": 136763.0}, {"date": "2021-02-03", "close": 0.1991448, "volume": 108664.0}, {"date": "2021-02-04", "close": 0.2157402, "volume": 338390.0}, {"date": "2021-02-05", "close": 0.2157402, "volume": 112334.0}, {"date": "2021-02-08", "close": 0.1991448, "volume": 492167.0}, {"date": "2021-02-09", "close": 0.1991448, "volume": 160027.0}, {"date": "2021-02-10", "close": 0.1991448, "volume": 109643.0}, {"date": "2021-02-11", "close": 0.2157402, "volume": 193386.0}, {"date": "2021-02-12", "close": 0.2157402, "volume": 9641.0}, {"date": "2021-02-15", "close": 0.1991448, "volume": 256595.0}, {"date": "2021-02-17", "close": 0.1825494, "volume": 217098.0}, {"date": "2021-02-18", "close": 0.2157402, "volume": 163505.0}, {"date": "2021-02-19", "close": 0.1991448, "volume": 83879.0}, {"date": "2021-02-22", "close": 0.1991448, "volume": 504157.0}, {"date": "2021-02-23", "close": 0.2157402, "volume": 166688.0}, {"date": "2021-02-24", "close": 0.2157402, "volume": 6026.0}, {"date": "2021-02-25", "close": 0.1991448, "volume": 28038.0}, {"date": "2021-02-26", "close": 0.1991448, "volume": 30919.0}, {"date": "2021-03-01", "close": 0.1991448, "volume": 792255.0}, {"date": "2021-03-02", "close": 0.1825494, "volume": 320222.0}, {"date": "2021-03-03", "close": 0.1991448, "volume": 390164.0}, {"date": "2021-03-04", "close": 0.1991448, "volume": 49216.0}, {"date": "2021-03-05", "close": 0.1991448, "volume": 58480.0}, {"date": "2021-03-08", "close": 0.1991448, "volume": 72309.0}, {"date": "2021-03-09", "close": 0.1991448, "volume": 21090.0}, {"date": "2021-03-10", "close": 0.1825494, "volume": 21884.0}, {"date": "2021-03-11", "close": 0.1991448, "volume": 176040.0}, {"date": "2021-03-12", "close": 0.2157402, "volume": 312812.0}, {"date": "2021-03-15", "close": 0.1991448, "volume": 110526.0}, {"date": "2021-03-16", "close": 0.1825494, "volume": 279507.0}, {"date": "2021-03-17", "close": 0.1825494, "volume": 156527.0}, {"date": "2021-03-18", "close": 0.1991448, "volume": 126295.0}, {"date": "2021-03-19", "close": 0.1991448, "volume": 79540.0}, {"date": "2021-03-22", "close": 0.1825494, "volume": 526463.0}, {"date": "2021-03-23", "close": 0.1825494, "volume": 35386.0}, {"date": "2021-03-24", "close": 0.1991448, "volume": 73111.0}, {"date": "2021-03-25", "close": 0.1991448, "volume": 47473.0}, {"date": "2021-03-26", "close": 0.1991448, "volume": 2406.0}, {"date": "2021-03-29", "close": 0.1825494, "volume": 173681.0}, {"date": "2021-03-30", "close": 0.165954, "volume": 608586.0}, {"date": "2021-03-31", "close": 0.1825494, "volume": 339305.0}, {"date": "2021-04-01", "close": 0.165954, "volume": 198566.0}, {"date": "2021-04-06", "close": 0.1825494, "volume": 613806.0}, {"date": "2021-04-07", "close": 0.1825494, "volume": 338142.0}, {"date": "2021-04-08", "close": 0.1825494, "volume": 50850.0}, {"date": "2021-04-09", "close": 0.1825494, "volume": 48400.0}, {"date": "2021-04-12", "close": 0.1825494, "volume": 144995.0}, {"date": "2021-04-13", "close": 0.1825494, "volume": 22740.0}, {"date": "2021-04-14", "close": 0.1991448, "volume": 514981.0}, {"date": "2021-04-15", "close": 0.2157402, "volume": 426143.0}, {"date": "2021-04-16", "close": 0.2157402, "volume": 531671.0}, {"date": "2021-04-19", "close": 0.1991448, "volume": 246139.0}, {"date": "2021-04-20", "close": 0.1991448, "volume": 160149.0}, {"date": "2021-04-21", "close": 0.1991448, "volume": 164622.0}, {"date": "2021-04-22", "close": 0.1991448, "volume": 35367.0}, {"date": "2021-04-23", "close": 0.1991448, "volume": 229450.0}, {"date": "2021-04-26", "close": 0.1991448, "volume": 163439.0}, {"date": "2021-04-27", "close": 0.1991448, "volume": 785775.0}, {"date": "2021-04-28", "close": 0.1991448, "volume": 63271.0}, {"date": "2021-04-29", "close": 0.2157402, "volume": 273112.0}, {"date": "2021-04-30", "close": 0.2157402, "volume": 342633.0}, {"date": "2021-05-03", "close": 0.1991448, "volume": 102605.0}, {"date": "2021-05-04", "close": 0.1991448, "volume": 143830.0}, {"date": "2021-05-05", "close": 0.1991448, "volume": 24605.0}, {"date": "2021-05-06", "close": 0.2157402, "volume": 116787.0}, {"date": "2021-05-07", "close": 0.1991448, "volume": 114579.0}, {"date": "2021-05-10", "close": 0.2157402, "volume": 52074.0}, {"date": "2021-05-11", "close": 0.1991448, "volume": 200441.0}, {"date": "2021-05-12", "close": 0.1991448, "volume": 36155.0}, {"date": "2021-05-13", "close": 0.1825494, "volume": 142837.0}, {"date": "2021-05-14", "close": 0.2323356, "volume": 2001409.0}, {"date": "2021-05-17", "close": 0.2323356, "volume": 642445.0}, {"date": "2021-05-18", "close": 0.2655264, "volume": 2651161.0}, {"date": "2021-05-19", "close": 0.2821218, "volume": 1057873.0}, {"date": "2021-05-20", "close": 0.248931, "volume": 446931.0}, {"date": "2021-05-21", "close": 0.248931, "volume": 149567.0}, {"date": "2021-05-24", "close": 0.2323356, "volume": 356473.0}, {"date": "2021-05-25", "close": 0.2323356, "volume": 245814.0}, {"date": "2021-05-26", "close": 0.248931, "volume": 148632.0}, {"date": "2021-05-27", "close": 0.248931, "volume": 56040.0}, {"date": "2021-05-28", "close": 0.2323356, "volume": 206142.0}, {"date": "2021-05-31", "close": 0.2323356, "volume": 259461.0}, {"date": "2021-06-01", "close": 0.1991448, "volume": 245817.0}, {"date": "2021-06-02", "close": 0.2323356, "volume": 152169.0}, {"date": "2021-06-07", "close": 0.2157402, "volume": 418584.0}, {"date": "2021-06-08", "close": 0.2157402, "volume": 212373.0}, {"date": "2021-06-09", "close": 0.1991448, "volume": 101758.0}, {"date": "2021-06-10", "close": 0.1991448, "volume": 445891.0}, {"date": "2021-06-11", "close": 0.1991448, "volume": 342614.0}, {"date": "2021-06-15", "close": 0.1825494, "volume": 971684.0}, {"date": "2021-06-16", "close": 0.1825494, "volume": 231427.0}, {"date": "2021-06-17", "close": 0.1825494, "volume": 848642.0}, {"date": "2021-06-18", "close": 0.1825494, "volume": 1115054.0}, {"date": "2021-06-21", "close": 0.165954, "volume": 816926.0}, {"date": "2021-06-22", "close": 0.1742517, "volume": 479280.0}, {"date": "2021-06-23", "close": 0.1825494, "volume": 87045.0}, {"date": "2021-06-24", "close": 0.1742517, "volume": 28151.0}, {"date": "2021-06-25", "close": 0.1742517, "volume": 64785.0}, {"date": "2021-06-28", "close": 0.1742517, "volume": 105425.0}, {"date": "2021-06-29", "close": 0.165954, "volume": 250878.0}, {"date": "2021-06-30", "close": 0.165954, "volume": 455592.0}, {"date": "2021-07-01", "close": 0.1825494, "volume": 414461.0}, {"date": "2021-07-02", "close": 0.165954, "volume": 172050.0}, {"date": "2021-07-05", "close": 0.1825494, "volume": 106671.0}, {"date": "2021-07-06", "close": 0.1825494, "volume": 669603.0}, {"date": "2021-07-07", "close": 0.1742517, "volume": 117339.0}, {"date": "2021-07-08", "close": 0.1825494, "volume": 103391.0}, {"date": "2021-07-09", "close": 0.1825494, "volume": 236857.0}, {"date": "2021-07-12", "close": 0.165954, "volume": 201583.0}, {"date": "2021-07-13", "close": 0.1825494, "volume": 70638.0}, {"date": "2021-07-14", "close": 0.1825494, "volume": 41886.0}, {"date": "2021-07-15", "close": 0.1825494, "volume": 325175.0}, {"date": "2021-07-16", "close": 0.1908471, "volume": 35491.0}, {"date": "2021-07-19", "close": 0.1908471, "volume": 311165.0}, {"date": "2021-07-20", "close": 0.165954, "volume": 566264.0}, {"date": "2021-07-21", "close": 0.1825494, "volume": 267714.0}, {"date": "2021-07-22", "close": 0.1825494, "volume": 161984.0}, {"date": "2021-07-23", "close": 0.1825494, "volume": 334151.0}, {"date": "2021-07-26", "close": 0.1825494, "volume": 1573930.0}, {"date": "2021-07-27", "close": 0.1991448, "volume": 628110.0}, {"date": "2021-07-28", "close": 0.1825494, "volume": 97407.0}, {"date": "2021-07-29", "close": 0.1825494, "volume": 18077.0}, {"date": "2021-07-30", "close": 0.1825494, "volume": 244139.0}, {"date": "2021-08-02", "close": 0.1825494, "volume": 98928.0}, {"date": "2021-08-03", "close": 0.1825494, "volume": 36143.0}, {"date": "2021-08-04", "close": 0.1825494, "volume": 352801.0}, {"date": "2021-08-05", "close": 0.1825494, "volume": 107997.0}, {"date": "2021-08-06", "close": 0.1825494, "volume": 542161.0}, {"date": "2021-08-09", "close": 0.165954, "volume": 120441.0}, {"date": "2021-08-10", "close": 0.1825494, "volume": 179645.0}, {"date": "2021-08-12", "close": 0.165954, "volume": 264052.0}, {"date": "2021-08-13", "close": 0.165954, "volume": 208425.0}, {"date": "2021-08-16", "close": 0.165954, "volume": 186487.0}, {"date": "2021-08-17", "close": 0.1825494, "volume": 62668.0}, {"date": "2021-08-18", "close": 0.1493586, "volume": 980214.0}, {"date": "2021-08-19", "close": 0.165954, "volume": 138568.0}, {"date": "2021-08-20", "close": 0.1493586, "volume": 39492.0}, {"date": "2021-08-23", "close": 0.1493586, "volume": 522542.0}, {"date": "2021-08-24", "close": 0.1327632, "volume": 237297.0}, {"date": "2021-08-25", "close": 0.165954, "volume": 195871.0}, {"date": "2021-08-26", "close": 0.1493586, "volume": 294286.0}, {"date": "2021-08-27", "close": 0.1493586, "volume": 55551.0}, {"date": "2021-08-30", "close": 0.165954, "volume": 24571.0}, {"date": "2021-08-31", "close": 0.1493586, "volume": 3863.0}, {"date": "2021-09-01", "close": 0.1493586, "volume": 231450.0}, {"date": "2021-09-02", "close": 0.1493586, "volume": 165381.0}, {"date": "2021-09-03", "close": 0.1327632, "volume": 2672364.0}, {"date": "2021-09-06", "close": 0.1493586, "volume": 1069507.0}, {"date": "2021-09-07", "close": 0.1327632, "volume": 247596.0}, {"date": "2021-09-08", "close": 0.1161678, "volume": 758898.0}, {"date": "2021-09-09", "close": 0.1327632, "volume": 354506.0}, {"date": "2021-09-10", "close": 0.1493586, "volume": 1251608.0}, {"date": "2021-09-13", "close": 0.1327632, "volume": 242776.0}, {"date": "2021-09-14", "close": 0.1327632, "volume": 36155.0}, {"date": "2021-09-15", "close": 0.1493586, "volume": 86738.0}, {"date": "2021-09-16", "close": 0.1327632, "volume": 77311.0}, {"date": "2021-09-17", "close": 0.1493586, "volume": 403751.0}, {"date": "2021-09-20", "close": 0.1327632, "volume": 1200763.0}, {"date": "2021-09-21", "close": 0.1493586, "volume": 208989.0}, {"date": "2021-09-22", "close": 0.1327632, "volume": 54873.0}, {"date": "2021-09-23", "close": 0.1327632, "volume": 327773.0}, {"date": "2021-09-24", "close": 0.1327632, "volume": 43687.0}, {"date": "2021-09-27", "close": 0.1327632, "volume": 18680.0}, {"date": "2021-09-28", "close": 0.1327632, "volume": 90386.0}, {"date": "2021-09-29", "close": 0.1327632, "volume": 72972.0}, {"date": "2021-09-30", "close": 0.1327632, "volume": 69727.0}, {"date": "2021-10-01", "close": 0.1327632, "volume": 30129.0}, {"date": "2021-10-04", "close": 0.1327632, "volume": 65571.0}, {"date": "2021-10-05", "close": 0.1327632, "volume": 71104.0}, {"date": "2021-10-07", "close": 0.1327632, "volume": 36003.0}, {"date": "2021-10-08", "close": 0.1327632, "volume": 250121.0}, {"date": "2021-10-11", "close": 0.1493586, "volume": 39635.0}, {"date": "2021-10-12", "close": 0.1327632, "volume": 209298.0}, {"date": "2021-10-13", "close": 0.1493586, "volume": 4532.0}, {"date": "2021-10-14", "close": 0.1327632, "volume": 18545.0}, {"date": "2021-10-15", "close": 0.1410609, "volume": 23242.0}, {"date": "2021-10-18", "close": 0.1410609, "volume": 71631.0}, {"date": "2021-10-19", "close": 0.1493586, "volume": 181545.0}, {"date": "2021-10-20", "close": 0.1327632, "volume": 63534.0}, {"date": "2021-10-21", "close": 0.1327632, "volume": 17201.0}, {"date": "2021-10-22", "close": 0.1327632, "volume": 66372.0}, {"date": "2021-10-25", "close": 0.1410609, "volume": 81646.0}, {"date": "2021-10-26", "close": 0.1327632, "volume": 12052.0}, {"date": "2021-10-27", "close": 0.1410609, "volume": 142109.0}, {"date": "2021-10-28", "close": 0.1327632, "volume": 394180.0}, {"date": "2021-10-29", "close": 0.1161678, "volume": 74196.0}, {"date": "2021-11-01", "close": 0.1244655, "volume": 10726.0}, {"date": "2021-11-02", "close": 0.1327632, "volume": 25640.0}, {"date": "2021-11-03", "close": 0.1327632, "volume": 277185.0}, {"date": "2021-11-04", "close": 0.1244655, "volume": 33027.0}, {"date": "2021-11-05", "close": 0.1327632, "volume": 135113.0}, {"date": "2021-11-08", "close": 0.1161678, "volume": 182432.0}, {"date": "2021-11-09", "close": 0.1161678, "volume": 479842.0}, {"date": "2021-11-10", "close": 0.1161678, "volume": 489670.0}, {"date": "2021-11-11", "close": 0.1161678, "volume": 171734.0}, {"date": "2021-11-12", "close": 0.1161678, "volume": 79675.0}, {"date": "2021-11-15", "close": 0.1161678, "volume": 186799.0}, {"date": "2021-11-16", "close": 0.1161678, "volume": 119068.0}, {"date": "2021-11-17", "close": 0.1161678, "volume": 54686.0}, {"date": "2021-11-18", "close": 0.1161678, "volume": 230988.0}, {"date": "2021-11-19", "close": 0.1161678, "volume": 26457.0}, {"date": "2021-11-22", "close": 0.1161678, "volume": 32840.0}, {"date": "2021-11-23", "close": 0.1161678, "volume": 132885.0}, {"date": "2021-11-25", "close": 0.1078701, "volume": 41044.0}, {"date": "2021-11-26", "close": 0.1161678, "volume": 57200.0}, {"date": "2021-11-29", "close": 0.1161678, "volume": 181693.0}, {"date": "2021-11-30", "close": 0.1161678, "volume": 5797.0}, {"date": "2021-12-01", "close": 0.1161678, "volume": 95492.0}, {"date": "2021-12-02", "close": 0.1161678, "volume": 9603.0}, {"date": "2021-12-03", "close": 0.1327632, "volume": 36.0}, {"date": "2021-12-06", "close": 0.1161678, "volume": 11636.0}, {"date": "2021-12-07", "close": 0.1161678, "volume": 20247.0}, {"date": "2021-12-08", "close": 0.1161678, "volume": 12052.0}, {"date": "2021-12-10", "close": 0.1327632, "volume": 17396.0}, {"date": "2021-12-13", "close": 0.1161678, "volume": 126896.0}, {"date": "2021-12-16", "close": 0.1327632, "volume": 150479.0}, {"date": "2021-12-17", "close": 0.1244655, "volume": 1743.0}, {"date": "2021-12-21", "close": 0.1161678, "volume": 90704.0}, {"date": "2021-12-22", "close": 0.1161678, "volume": 28616.0}, {"date": "2021-12-23", "close": 0.1244655, "volume": 18077.0}, {"date": "2021-12-24", "close": 0.1244655, "volume": 16571.0}, {"date": "2021-12-29", "close": 0.1161678, "volume": 85371.0}, {"date": "2021-12-30", "close": 0.1244655, "volume": 15968.0}, {"date": "2021-12-31", "close": 0.1161678, "volume": 11051.0}, {"date": "2022-01-04", "close": 0.1244655, "volume": 60973.0}, {"date": "2022-01-05", "close": 0.1161678, "volume": 35844.0}, {"date": "2022-01-06", "close": 0.1161678, "volume": 124022.0}, {"date": "2022-01-07", "close": 0.1327632, "volume": 9159.0}, {"date": "2022-01-10", "close": 0.1161678, "volume": 144451.0}, {"date": "2022-01-11", "close": 0.1161678, "volume": 38565.0}, {"date": "2022-01-12", "close": 0.1327632, "volume": 9039.0}, {"date": "2022-01-13", "close": 0.1327632, "volume": 389.0}, {"date": "2022-01-14", "close": 0.1327632, "volume": 181862.0}, {"date": "2022-01-17", "close": 0.1493586, "volume": 901558.0}, {"date": "2022-01-18", "close": 0.1493586, "volume": 419642.0}, {"date": "2022-01-19", "close": 0.1410609, "volume": 162213.0}, {"date": "2022-01-21", "close": 0.1327632, "volume": 80664.0}, {"date": "2022-01-24", "close": 0.1327632, "volume": 852820.0}, {"date": "2022-01-25", "close": 0.1161678, "volume": 65856.0}, {"date": "2022-01-27", "close": 0.1327632, "volume": 12152.0}, {"date": "2022-01-28", "close": 0.1327632, "volume": 135467.0}, {"date": "2022-01-31", "close": 0.1161678, "volume": 220462.0}, {"date": "2022-02-01", "close": 0.1327632, "volume": 324108.0}, {"date": "2022-02-02", "close": 0.1161678, "volume": 35974.0}, {"date": "2022-02-03", "close": 0.1244655, "volume": 42021.0}, {"date": "2022-02-04", "close": 0.1161678, "volume": 6292.0}, {"date": "2022-02-07", "close": 0.1244655, "volume": 81601.0}, {"date": "2022-02-08", "close": 0.1327632, "volume": 661432.0}, {"date": "2022-02-10", "close": 0.1327632, "volume": 30129.0}, {"date": "2022-02-11", "close": 0.1493586, "volume": 123111.0}, {"date": "2022-02-14", "close": 0.1327632, "volume": 25815.0}, {"date": "2022-02-15", "close": 0.1327632, "volume": 10413.0}, {"date": "2022-02-16", "close": 0.1327632, "volume": 3028.0}, {"date": "2022-02-17", "close": 0.1327632, "volume": 84684.0}, {"date": "2022-02-18", "close": 0.1327632, "volume": 1205.0}, {"date": "2022-02-21", "close": 0.1327632, "volume": 67524.0}, {"date": "2022-02-23", "close": 0.1161678, "volume": 118960.0}, {"date": "2022-02-24", "close": 0.1161678, "volume": 320028.0}, {"date": "2022-02-25", "close": 0.1161678, "volume": 117934.0}, {"date": "2022-02-28", "close": 0.1244655, "volume": 113428.0}, {"date": "2022-03-01", "close": 0.1244655, "volume": 24103.0}, {"date": "2022-03-02", "close": 0.1161678, "volume": 19026.0}, {"date": "2022-03-03", "close": 0.1161678, "volume": 11077.0}, {"date": "2022-03-04", "close": 0.1161678, "volume": 38143.0}, {"date": "2022-03-07", "close": 0.1244655, "volume": 38640.0}, {"date": "2022-03-08", "close": 0.1161678, "volume": 99678.0}, {"date": "2022-03-09", "close": 0.1161678, "volume": 24103.0}, {"date": "2022-03-11", "close": 0.1161678, "volume": 19765.0}, {"date": "2022-03-14", "close": 0.1161678, "volume": 6026.0}, {"date": "2022-03-17", "close": 0.1327632, "volume": 763.0}, {"date": "2022-03-21", "close": 0.1244655, "volume": 6026.0}, {"date": "2022-03-22", "close": 0.1244655, "volume": 32138.0}, {"date": "2022-03-23", "close": 0.1327632, "volume": 979900.0}, {"date": "2022-03-24", "close": 0.1327632, "volume": 4821.0}, {"date": "2022-03-25", "close": 0.1327632, "volume": 187031.0}, {"date": "2022-03-28", "close": 0.1327632, "volume": 118819.0}, {"date": "2022-03-29", "close": 0.1327632, "volume": 99070.0}, {"date": "2022-03-30", "close": 0.1327632, "volume": 208477.0}, {"date": "2022-03-31", "close": 0.1327632, "volume": 13558.0}, {"date": "2022-04-01", "close": 0.1327632, "volume": 135546.0}, {"date": "2022-04-04", "close": 0.1161678, "volume": 116465.0}, {"date": "2022-04-05", "close": 0.1327632, "volume": 67626.0}, {"date": "2022-04-06", "close": 0.1327632, "volume": 207519.0}, {"date": "2022-04-07", "close": 0.1327632, "volume": 6227.0}, {"date": "2022-04-08", "close": 0.1327632, "volume": 76075.0}, {"date": "2022-04-11", "close": 0.1327632, "volume": 27692.0}, {"date": "2022-04-12", "close": 0.1410609, "volume": 152324.0}, {"date": "2022-04-13", "close": 0.1825494, "volume": 2969671.0}, {"date": "2022-04-14", "close": 0.2655264, "volume": 6602648.0}, {"date": "2022-04-19", "close": 0.2987172, "volume": 4921894.0}, {"date": "2022-04-20", "close": 0.3153126, "volume": 2870190.0}, {"date": "2022-04-21", "close": 0.3153126, "volume": 1730736.0}, {"date": "2022-04-22", "close": 0.2655264, "volume": 1117572.0}, {"date": "2022-04-26", "close": 0.2655264, "volume": 480198.0}, {"date": "2022-04-27", "close": 0.248931, "volume": 926168.0}, {"date": "2022-04-28", "close": 0.2821218, "volume": 564232.0}, {"date": "2022-04-29", "close": 0.2655264, "volume": 478618.0}, {"date": "2022-05-02", "close": 0.248931, "volume": 289537.0}, {"date": "2022-05-03", "close": 0.248931, "volume": 273133.0}, {"date": "2022-05-04", "close": 0.1991448, "volume": 1210239.0}, {"date": "2022-05-05", "close": 0.2323356, "volume": 259280.0}, {"date": "2022-05-06", "close": 0.2157402, "volume": 411251.0}, {"date": "2022-05-09", "close": 0.1825494, "volume": 456807.0}, {"date": "2022-05-10", "close": 0.1991448, "volume": 296763.0}, {"date": "2022-05-11", "close": 0.2074425, "volume": 87221.0}, {"date": "2022-05-12", "close": 0.1991448, "volume": 187178.0}, {"date": "2022-05-13", "close": 0.1991448, "volume": 516375.0}, {"date": "2022-05-16", "close": 0.2240379, "volume": 41767.0}, {"date": "2022-05-17", "close": 0.2323356, "volume": 179766.0}, {"date": "2022-05-18", "close": 0.248931, "volume": 378729.0}, {"date": "2022-05-19", "close": 0.2323356, "volume": 118708.0}, {"date": "2022-05-20", "close": 0.248931, "volume": 207418.0}, {"date": "2022-05-23", "close": 0.2655264, "volume": 369920.0}, {"date": "2022-05-24", "close": 0.2323356, "volume": 310423.0}, {"date": "2022-05-25", "close": 0.2323356, "volume": 111056.0}, {"date": "2022-05-26", "close": 0.248931, "volume": 225703.0}, {"date": "2022-05-27", "close": 0.248931, "volume": 156015.0}, {"date": "2022-05-30", "close": 0.248931, "volume": 145283.0}, {"date": "2022-05-31", "close": 0.2655264, "volume": 59939.0}, {"date": "2022-06-01", "close": 0.2323356, "volume": 98423.0}, {"date": "2022-06-02", "close": 0.2821218, "volume": 2150885.0}, {"date": "2022-06-03", "close": 0.2655264, "volume": 658465.0}, {"date": "2022-06-06", "close": 0.2904195, "volume": 345684.0}, {"date": "2022-06-07", "close": 0.2821218, "volume": 371679.0}, {"date": "2022-06-08", "close": 0.3485034, "volume": 3622698.0}, {"date": "2022-06-09", "close": 0.3153126, "volume": 1564966.0}, {"date": "2022-06-10", "close": 0.3153126, "volume": 719123.0}, {"date": "2022-06-14", "close": 0.2821218, "volume": 895963.0}, {"date": "2022-06-15", "close": 0.2655264, "volume": 583027.0}, {"date": "2022-06-16", "close": 0.2655264, "volume": 288849.0}, {"date": "2022-06-17", "close": 0.2821218, "volume": 554007.0}, {"date": "2022-06-20", "close": 0.2323356, "volume": 649044.0}, {"date": "2022-06-21", "close": 0.2157402, "volume": 231312.0}, {"date": "2022-06-22", "close": 0.248931, "volume": 570963.0}, {"date": "2022-06-23", "close": 0.2157402, "volume": 745656.0}, {"date": "2022-06-24", "close": 0.1991448, "volume": 413840.0}, {"date": "2022-06-27", "close": 0.1991448, "volume": 431676.0}, {"date": "2022-06-28", "close": 0.248931, "volume": 1690600.0}, {"date": "2022-06-29", "close": 0.2821218, "volume": 403026.0}, {"date": "2022-06-30", "close": 0.248931, "volume": 567367.0}, {"date": "2022-07-01", "close": 0.2655264, "volume": 190039.0}, {"date": "2022-07-04", "close": 0.2821218, "volume": 539932.0}, {"date": "2022-07-05", "close": 0.2655264, "volume": 243087.0}, {"date": "2022-07-06", "close": 0.2821218, "volume": 170790.0}, {"date": "2022-07-07", "close": 0.2821218, "volume": 62272.0}, {"date": "2022-07-08", "close": 0.2821218, "volume": 99552.0}, {"date": "2022-07-11", "close": 0.2987172, "volume": 288387.0}, {"date": "2022-07-12", "close": 0.2655264, "volume": 278462.0}, {"date": "2022-07-13", "close": 0.2821218, "volume": 37374.0}, {"date": "2022-07-14", "close": 0.2987172, "volume": 44918.0}, {"date": "2022-07-15", "close": 0.2655264, "volume": 149234.0}, {"date": "2022-07-18", "close": 0.2655264, "volume": 133164.0}, {"date": "2022-07-19", "close": 0.248931, "volume": 47604.0}, {"date": "2022-07-20", "close": 0.2655264, "volume": 333617.0}, {"date": "2022-07-21", "close": 0.2821218, "volume": 91676.0}, {"date": "2022-07-22", "close": 0.2821218, "volume": 245388.0}, {"date": "2022-07-25", "close": 0.2655264, "volume": 76652.0}, {"date": "2022-07-26", "close": 0.248931, "volume": 47071.0}, {"date": "2022-07-27", "close": 0.2323356, "volume": 381806.0}, {"date": "2022-07-28", "close": 0.248931, "volume": 360376.0}, {"date": "2022-07-29", "close": 0.248931, "volume": 85686.0}, {"date": "2022-08-01", "close": 0.2655264, "volume": 584100.0}, {"date": "2022-08-02", "close": 0.2655264, "volume": 73129.0}, {"date": "2022-08-03", "close": 0.2655264, "volume": 197276.0}, {"date": "2022-08-04", "close": 0.2655264, "volume": 55916.0}, {"date": "2022-08-05", "close": 0.2655264, "volume": 68926.0}, {"date": "2022-08-08", "close": 0.2655264, "volume": 95436.0}, {"date": "2022-08-09", "close": 0.2655264, "volume": 150339.0}, {"date": "2022-08-10", "close": 0.2655264, "volume": 62899.0}, {"date": "2022-08-11", "close": 0.2655264, "volume": 83734.0}, {"date": "2022-08-12", "close": 0.2655264, "volume": 50974.0}, {"date": "2022-08-15", "close": 0.248931, "volume": 452098.0}, {"date": "2022-08-16", "close": 0.248931, "volume": 50617.0}, {"date": "2022-08-17", "close": 0.248931, "volume": 191967.0}, {"date": "2022-08-18", "close": 0.2323356, "volume": 51742.0}, {"date": "2022-08-19", "close": 0.2323356, "volume": 50788.0}, {"date": "2022-08-22", "close": 0.2323356, "volume": 391192.0}, {"date": "2022-08-23", "close": 0.2323356, "volume": 208625.0}, {"date": "2022-08-24", "close": 0.248931, "volume": 340959.0}, {"date": "2022-08-25", "close": 0.2323356, "volume": 37438.0}, {"date": "2022-08-26", "close": 0.2323356, "volume": 76771.0}, {"date": "2022-08-29", "close": 0.2323356, "volume": 65982.0}, {"date": "2022-08-30", "close": 0.2323356, "volume": 57272.0}, {"date": "2022-08-31", "close": 0.2323356, "volume": 87961.0}, {"date": "2022-09-01", "close": 0.2323356, "volume": 79397.0}, {"date": "2022-09-02", "close": 0.2655264, "volume": 635234.0}, {"date": "2022-09-05", "close": 0.2987172, "volume": 1755321.0}, {"date": "2022-09-06", "close": 0.2821218, "volume": 223050.0}, {"date": "2022-09-07", "close": 0.2821218, "volume": 262042.0}, {"date": "2022-09-08", "close": 0.2821218, "volume": 367655.0}, {"date": "2022-09-09", "close": 0.2987172, "volume": 368165.0}, {"date": "2022-09-12", "close": 0.2987172, "volume": 599417.0}, {"date": "2022-09-13", "close": 0.3153126, "volume": 465009.0}, {"date": "2022-09-14", "close": 0.2821218, "volume": 382848.0}, {"date": "2022-09-15", "close": 0.2821218, "volume": 255658.0}, {"date": "2022-09-16", "close": 0.2821218, "volume": 51521.0}, {"date": "2022-09-19", "close": 0.2821218, "volume": 216109.0}, {"date": "2022-09-20", "close": 0.2904195, "volume": 138242.0}, {"date": "2022-09-21", "close": 0.2821218, "volume": 103016.0}, {"date": "2022-09-23", "close": 0.2821218, "volume": 49383.0}, {"date": "2022-09-26", "close": 0.2655264, "volume": 89075.0}, {"date": "2022-09-27", "close": 0.248931, "volume": 257190.0}, {"date": "2022-09-28", "close": 0.2655264, "volume": 109999.0}, {"date": "2022-09-29", "close": 0.2987172, "volume": 221176.0}, {"date": "2022-09-30", "close": 0.2821218, "volume": 158788.0}, {"date": "2022-10-03", "close": 0.2655264, "volume": 12796.0}, {"date": "2022-10-04", "close": 0.2655264, "volume": 12397.0}, {"date": "2022-10-05", "close": 0.248931, "volume": 912582.0}, {"date": "2022-10-06", "close": 0.2323356, "volume": 112298.0}, {"date": "2022-10-07", "close": 0.255, "volume": 161153.0}, {"date": "2022-10-10", "close": 0.238, "volume": 51747.0}, {"date": "2022-10-11", "close": 0.221, "volume": 400512.0}, {"date": "2022-10-12", "close": 0.221, "volume": 17059.0}, {"date": "2022-10-13", "close": 0.221, "volume": 33990.0}, {"date": "2022-10-14", "close": 0.238, "volume": 288335.0}, {"date": "2022-10-17", "close": 0.2295, "volume": 19121.0}, {"date": "2022-10-18", "close": 0.2295, "volume": 7147.0}, {"date": "2022-10-19", "close": 0.204, "volume": 294079.0}, {"date": "2022-10-20", "close": 0.204, "volume": 53412.0}, {"date": "2022-10-21", "close": 0.238, "volume": 112555.0}, {"date": "2022-10-24", "close": 0.221, "volume": 65823.0}, {"date": "2022-10-25", "close": 0.204, "volume": 43201.0}, {"date": "2022-10-26", "close": 0.238, "volume": 110024.0}, {"date": "2022-10-27", "close": 0.238, "volume": 55026.0}, {"date": "2022-10-28", "close": 0.221, "volume": 126234.0}, {"date": "2022-10-31", "close": 0.221, "volume": 59469.0}, {"date": "2022-11-01", "close": 0.204, "volume": 92906.0}, {"date": "2022-11-02", "close": 0.238, "volume": 121240.0}, {"date": "2022-11-03", "close": 0.221, "volume": 29418.0}, {"date": "2022-11-07", "close": 0.238, "volume": 156677.0}, {"date": "2022-11-08", "close": 0.221, "volume": 79949.0}, {"date": "2022-11-09", "close": 0.2125, "volume": 170943.0}, {"date": "2022-11-10", "close": 0.2125, "volume": 72605.0}, {"date": "2022-11-11", "close": 0.2125, "volume": 91897.0}, {"date": "2022-11-14", "close": 0.221, "volume": 330101.0}, {"date": "2022-11-15", "close": 0.2125, "volume": 43856.0}, {"date": "2022-11-16", "close": 0.221, "volume": 179193.0}, {"date": "2022-11-17", "close": 0.238, "volume": 2718.0}, {"date": "2022-11-18", "close": 0.2295, "volume": 9498.0}, {"date": "2022-11-21", "close": 0.255, "volume": 381687.0}, {"date": "2022-11-22", "close": 0.255, "volume": 338071.0}, {"date": "2022-11-23", "close": 0.255, "volume": 68401.0}, {"date": "2022-11-24", "close": 0.255, "volume": 24626.0}, {"date": "2022-11-25", "close": 0.272, "volume": 45968.0}, {"date": "2022-11-28", "close": 0.2635, "volume": 40181.0}, {"date": "2022-12-08", "close": 0.25, "volume": 107771.0}, {"date": "2022-12-09", "close": 0.2475, "volume": 137688.0}, {"date": "2022-12-12", "close": 0.255, "volume": 41178.0}, {"date": "2022-12-13", "close": 0.25, "volume": 84487.0}, {"date": "2022-12-14", "close": 0.24, "volume": 375423.0}, {"date": "2022-12-15", "close": 0.235, "volume": 55996.0}, {"date": "2022-12-16", "close": 0.235, "volume": 137916.0}, {"date": "2022-12-19", "close": 0.23, "volume": 131776.0}, {"date": "2022-12-20", "close": 0.22, "volume": 98593.0}, {"date": "2022-12-21", "close": 0.2, "volume": 361973.0}, {"date": "2022-12-22", "close": 0.21, "volume": 108694.0}, {"date": "2022-12-23", "close": 0.22, "volume": 3468.0}, {"date": "2022-12-28", "close": 0.215, "volume": 21454.0}, {"date": "2022-12-29", "close": 0.21, "volume": 26028.0}, {"date": "2022-12-30", "close": 0.21, "volume": 9041.0}, {"date": "2023-01-03", "close": 0.2, "volume": 43595.0}, {"date": "2023-01-04", "close": 0.205, "volume": 229171.0}, {"date": "2023-01-05", "close": 0.205, "volume": 36046.0}, {"date": "2023-01-06", "close": 0.22, "volume": 112071.0}, {"date": "2023-01-09", "close": 0.22, "volume": 490896.0}, {"date": "2023-01-10", "close": 0.215, "volume": 89398.0}, {"date": "2023-01-11", "close": 0.22, "volume": 47477.0}, {"date": "2023-01-12", "close": 0.235, "volume": 28230.0}, {"date": "2023-01-13", "close": 0.235, "volume": 62953.0}, {"date": "2023-01-16", "close": 0.235, "volume": 188404.0}, {"date": "2023-01-17", "close": 0.23, "volume": 28709.0}, {"date": "2023-01-18", "close": 0.225, "volume": 108501.0}, {"date": "2023-01-19", "close": 0.235, "volume": 50755.0}, {"date": "2023-01-20", "close": 0.25, "volume": 174787.0}, {"date": "2023-01-23", "close": 0.25, "volume": 20269.0}, {"date": "2023-01-24", "close": 0.24, "volume": 87647.0}, {"date": "2023-01-25", "close": 0.235, "volume": 25348.0}, {"date": "2023-01-27", "close": 0.235, "volume": 48931.0}, {"date": "2023-01-30", "close": 0.235, "volume": 7544.0}, {"date": "2023-01-31", "close": 0.235, "volume": 98787.0}, {"date": "2023-02-01", "close": 0.23, "volume": 150274.0}, {"date": "2023-02-02", "close": 0.235, "volume": 46697.0}, {"date": "2023-02-03", "close": 0.23, "volume": 42250.0}, {"date": "2023-02-06", "close": 0.225, "volume": 42618.0}, {"date": "2023-02-07", "close": 0.2225, "volume": 105264.0}, {"date": "2023-02-08", "close": 0.2225, "volume": 3633.0}, {"date": "2023-02-09", "close": 0.2225, "volume": 7855.0}, {"date": "2023-02-10", "close": 0.22, "volume": 124414.0}, {"date": "2023-02-13", "close": 0.215, "volume": 104909.0}, {"date": "2023-02-14", "close": 0.215, "volume": 34075.0}, {"date": "2023-02-15", "close": 0.205, "volume": 75827.0}, {"date": "2023-02-16", "close": 0.205, "volume": 128988.0}, {"date": "2023-02-17", "close": 0.205, "volume": 30557.0}, {"date": "2023-02-20", "close": 0.2, "volume": 65818.0}, {"date": "2023-02-21", "close": 0.22, "volume": 21032.0}, {"date": "2023-02-23", "close": 0.215, "volume": 17240.0}, {"date": "2023-02-24", "close": 0.21, "volume": 9353.0}, {"date": "2023-02-27", "close": 0.2, "volume": 186319.0}, {"date": "2023-02-28", "close": 0.205, "volume": 59303.0}, {"date": "2023-03-01", "close": 0.2, "volume": 17820.0}, {"date": "2023-03-02", "close": 0.2, "volume": 4081.0}, {"date": "2023-03-03", "close": 0.2, "volume": 41889.0}, {"date": "2023-03-06", "close": 0.195, "volume": 21461.0}, {"date": "2023-03-07", "close": 0.2, "volume": 49679.0}, {"date": "2023-03-08", "close": 0.2, "volume": 144580.0}, {"date": "2023-03-09", "close": 0.19, "volume": 30177.0}, {"date": "2023-03-10", "close": 0.18, "volume": 224020.0}, {"date": "2023-03-13", "close": 0.17, "volume": 95645.0}, {"date": "2023-03-14", "close": 0.17, "volume": 34122.0}, {"date": "2023-03-15", "close": 0.17, "volume": 18052.0}, {"date": "2023-03-16", "close": 0.17, "volume": 23126.0}, {"date": "2023-03-17", "close": 0.185, "volume": 120679.0}, {"date": "2023-03-20", "close": 0.18, "volume": 131790.0}, {"date": "2023-03-21", "close": 0.185, "volume": 5484.0}, {"date": "2023-03-22", "close": 0.18, "volume": 87296.0}, {"date": "2023-03-23", "close": 0.1875, "volume": 13564.0}, {"date": "2023-03-24", "close": 0.1875, "volume": 4119.0}, {"date": "2023-03-27", "close": 0.17, "volume": 82646.0}, {"date": "2023-03-28", "close": 0.18, "volume": 10000.0}, {"date": "2023-03-29", "close": 0.18, "volume": 27815.0}, {"date": "2023-03-30", "close": 0.18, "volume": 35911.0}, {"date": "2023-03-31", "close": 0.185, "volume": 14239.0}, {"date": "2023-04-03", "close": 0.185, "volume": 19133.0}, {"date": "2023-04-04", "close": 0.185, "volume": 7335.0}, {"date": "2023-04-05", "close": 0.17, "volume": 35605.0}, {"date": "2023-04-06", "close": 0.17, "volume": 14407.0}, {"date": "2023-04-11", "close": 0.165, "volume": 84725.0}, {"date": "2023-04-12", "close": 0.1725, "volume": 95099.0}, {"date": "2023-04-13", "close": 0.175, "volume": 31108.0}, {"date": "2023-04-14", "close": 0.175, "volume": 76240.0}, {"date": "2023-04-17", "close": 0.165, "volume": 28684.0}, {"date": "2023-04-18", "close": 0.175, "volume": 39594.0}, {"date": "2023-04-19", "close": 0.165, "volume": 18905.0}, {"date": "2023-04-20", "close": 0.175, "volume": 20870.0}, {"date": "2023-04-21", "close": 0.18, "volume": 11635.0}, {"date": "2023-04-24", "close": 0.1825, "volume": 66568.0}, {"date": "2023-04-26", "close": 0.18, "volume": 13033.0}, {"date": "2023-04-27", "close": 0.18, "volume": 11.0}, {"date": "2023-04-28", "close": 0.17, "volume": 14647.0}, {"date": "2023-05-01", "close": 0.165, "volume": 46414.0}, {"date": "2023-05-02", "close": 0.16, "volume": 20813.0}, {"date": "2023-05-03", "close": 0.16, "volume": 129128.0}, {"date": "2023-05-04", "close": 0.16, "volume": 16386.0}, {"date": "2023-05-05", "close": 0.165, "volume": 27344.0}, {"date": "2023-05-08", "close": 0.19, "volume": 145481.0}, {"date": "2023-05-09", "close": 0.19, "volume": 11969.0}, {"date": "2023-05-10", "close": 0.165, "volume": 15121.0}, {"date": "2023-05-11", "close": 0.18, "volume": 5612.0}, {"date": "2023-05-12", "close": 0.175, "volume": 3480.0}, {"date": "2023-05-15", "close": 0.175, "volume": 19474.0}, {"date": "2023-05-16", "close": 0.18, "volume": 133191.0}, {"date": "2023-05-17", "close": 0.17, "volume": 11642.0}, {"date": "2023-05-18", "close": 0.18, "volume": 20659.0}, {"date": "2023-05-22", "close": 0.18, "volume": 67966.0}, {"date": "2023-05-23", "close": 0.165, "volume": 280590.0}, {"date": "2023-05-24", "close": 0.165, "volume": 247316.0}, {"date": "2023-05-25", "close": 0.16, "volume": 15883.0}, {"date": "2023-05-26", "close": 0.17, "volume": 27259.0}, {"date": "2023-05-29", "close": 0.17, "volume": 163.0}, {"date": "2023-05-30", "close": 0.165, "volume": 5026.0}, {"date": "2023-05-31", "close": 0.165, "volume": 3194.0}, {"date": "2023-06-01", "close": 0.165, "volume": 8618.0}, {"date": "2023-06-02", "close": 0.165, "volume": 5646.0}, {"date": "2023-06-05", "close": 0.165, "volume": 20955.0}, {"date": "2023-06-06", "close": 0.17, "volume": 11477.0}, {"date": "2023-06-07", "close": 0.165, "volume": 44711.0}, {"date": "2023-06-08", "close": 0.165, "volume": 22421.0}, {"date": "2023-06-09", "close": 0.16, "volume": 25041.0}, {"date": "2023-06-13", "close": 0.185, "volume": 188550.0}, {"date": "2023-06-14", "close": 0.165, "volume": 45000.0}, {"date": "2023-06-15", "close": 0.165, "volume": 13530.0}, {"date": "2023-06-19", "close": 0.165, "volume": 147643.0}, {"date": "2023-06-20", "close": 0.17, "volume": 72175.0}, {"date": "2023-06-21", "close": 0.165, "volume": 88565.0}, {"date": "2023-06-22", "close": 0.175, "volume": 32812.0}, {"date": "2023-06-23", "close": 0.175, "volume": 6161.0}, {"date": "2023-06-26", "close": 0.195, "volume": 308732.0}, {"date": "2023-06-27", "close": 0.17, "volume": 169120.0}, {"date": "2023-06-28", "close": 0.15, "volume": 386552.0}, {"date": "2023-06-29", "close": 0.17, "volume": 33346.0}, {"date": "2023-06-30", "close": 0.175, "volume": 43135.0}, {"date": "2023-07-03", "close": 0.17, "volume": 19737.0}, {"date": "2023-07-04", "close": 0.165, "volume": 10324.0}, {"date": "2023-07-05", "close": 0.16, "volume": 19412.0}, {"date": "2023-07-06", "close": 0.16, "volume": 5668.0}, {"date": "2023-07-07", "close": 0.16, "volume": 36553.0}, {"date": "2023-07-10", "close": 0.165, "volume": 23019.0}, {"date": "2023-07-11", "close": 0.16, "volume": 100033.0}, {"date": "2023-07-12", "close": 0.16, "volume": 29900.0}, {"date": "2023-07-13", "close": 0.16, "volume": 27219.0}, {"date": "2023-07-14", "close": 0.16, "volume": 6142.0}, {"date": "2023-07-17", "close": 0.165, "volume": 1052.0}, {"date": "2023-07-18", "close": 0.16, "volume": 2505.0}, {"date": "2023-07-19", "close": 0.16, "volume": 48136.0}, {"date": "2023-07-20", "close": 0.16, "volume": 144371.0}, {"date": "2023-07-21", "close": 0.16, "volume": 221876.0}, {"date": "2023-07-24", "close": 0.16, "volume": 71812.0}, {"date": "2023-07-25", "close": 0.15, "volume": 119114.0}, {"date": "2023-07-26", "close": 0.15, "volume": 42124.0}, {"date": "2023-07-27", "close": 0.145, "volume": 7593.0}, {"date": "2023-07-28", "close": 0.145, "volume": 20699.0}, {"date": "2023-07-31", "close": 0.15, "volume": 11141.0}, {"date": "2023-08-01", "close": 0.145, "volume": 46716.0}, {"date": "2023-08-02", "close": 0.15, "volume": 86458.0}, {"date": "2023-08-03", "close": 0.14, "volume": 111348.0}, {"date": "2023-08-04", "close": 0.14, "volume": 93767.0}, {"date": "2023-08-07", "close": 0.145, "volume": 14706.0}, {"date": "2023-08-08", "close": 0.15, "volume": 10068.0}, {"date": "2023-08-09", "close": 0.15, "volume": 29274.0}, {"date": "2023-08-10", "close": 0.15, "volume": 700.0}, {"date": "2023-08-11", "close": 0.18, "volume": 30282.0}, {"date": "2023-08-14", "close": 0.175, "volume": 9449.0}, {"date": "2023-08-16", "close": 0.17, "volume": 20002.0}, {"date": "2023-08-17", "close": 0.165, "volume": 33343.0}, {"date": "2023-08-18", "close": 0.16, "volume": 179564.0}, {"date": "2023-08-21", "close": 0.16, "volume": 84598.0}, {"date": "2023-08-22", "close": 0.16, "volume": 100068.0}, {"date": "2023-08-23", "close": 0.155, "volume": 17523.0}, {"date": "2023-08-24", "close": 0.165, "volume": 128413.0}, {"date": "2023-08-25", "close": 0.155, "volume": 47009.0}, {"date": "2023-08-28", "close": 0.15, "volume": 110465.0}, {"date": "2023-08-29", "close": 0.155, "volume": 13490.0}, {"date": "2023-08-30", "close": 0.155, "volume": 3813.0}, {"date": "2023-08-31", "close": 0.155, "volume": 10262.0}, {"date": "2023-09-01", "close": 0.155, "volume": 42928.0}, {"date": "2023-09-04", "close": 0.15, "volume": 105563.0}, {"date": "2023-09-05", "close": 0.15, "volume": 22084.0}, {"date": "2023-09-06", "close": 0.15, "volume": 83.0}, {"date": "2023-09-07", "close": 0.145, "volume": 7016.0}, {"date": "2023-09-08", "close": 0.14, "volume": 78806.0}, {"date": "2023-09-11", "close": 0.14, "volume": 110532.0}, {"date": "2023-09-12", "close": 0.14, "volume": 184137.0}, {"date": "2023-09-14", "close": 0.145, "volume": 784.0}, {"date": "2023-09-15", "close": 0.14, "volume": 53600.0}, {"date": "2023-09-18", "close": 0.135, "volume": 42401.0}, {"date": "2023-09-19", "close": 0.13, "volume": 63130.0}, {"date": "2023-09-20", "close": 0.13, "volume": 136620.0}, {"date": "2023-09-21", "close": 0.13, "volume": 39092.0}, {"date": "2023-09-22", "close": 0.12, "volume": 172156.0}, {"date": "2023-09-25", "close": 0.13, "volume": 30423.0}, {"date": "2023-09-26", "close": 0.115, "volume": 211150.0}, {"date": "2023-09-27", "close": 0.11, "volume": 135449.0}, {"date": "2023-09-28", "close": 0.11, "volume": 305664.0}, {"date": "2023-09-29", "close": 0.145, "volume": 235924.0}, {"date": "2023-10-02", "close": 0.15, "volume": 111532.0}, {"date": "2023-10-03", "close": 0.15, "volume": 16754.0}, {"date": "2023-10-04", "close": 0.145, "volume": 56285.0}, {"date": "2023-10-05", "close": 0.14, "volume": 27765.0}, {"date": "2023-10-06", "close": 0.135, "volume": 243962.0}, {"date": "2023-10-09", "close": 0.135, "volume": 151125.0}, {"date": "2023-10-10", "close": 0.175, "volume": 478190.0}, {"date": "2023-10-11", "close": 0.185, "volume": 1429451.0}, {"date": "2023-10-12", "close": 0.18, "volume": 372434.0}, {"date": "2023-10-13", "close": 0.18, "volume": 144937.0}, {"date": "2023-10-16", "close": 0.175, "volume": 270949.0}, {"date": "2023-10-17", "close": 0.19, "volume": 117760.0}, {"date": "2023-10-18", "close": 0.175, "volume": 291339.0}, {"date": "2023-10-19", "close": 0.185, "volume": 25594.0}, {"date": "2023-10-20", "close": 0.19, "volume": 59097.0}, {"date": "2023-10-23", "close": 0.18, "volume": 27679.0}, {"date": "2023-10-24", "close": 0.175, "volume": 79813.0}, {"date": "2023-10-25", "close": 0.17, "volume": 104772.0}, {"date": "2023-10-26", "close": 0.17, "volume": 85562.0}, {"date": "2023-10-27", "close": 0.16, "volume": 36645.0}, {"date": "2023-10-30", "close": 0.18, "volume": 206379.0}, {"date": "2023-10-31", "close": 0.18, "volume": 269158.0}, {"date": "2023-11-01", "close": 0.18, "volume": 39950.0}, {"date": "2023-11-02", "close": 0.17, "volume": 55012.0}, {"date": "2023-11-03", "close": 0.185, "volume": 129390.0}, {"date": "2023-11-06", "close": 0.185, "volume": 493690.0}, {"date": "2023-11-07", "close": 0.19, "volume": 91970.0}, {"date": "2023-11-08", "close": 0.19, "volume": 6415.0}, {"date": "2023-11-09", "close": 0.195, "volume": 130030.0}, {"date": "2023-11-10", "close": 0.21, "volume": 180533.0}, {"date": "2023-11-13", "close": 0.21, "volume": 187768.0}, {"date": "2023-11-14", "close": 0.22, "volume": 164578.0}, {"date": "2023-11-15", "close": 0.225, "volume": 212231.0}, {"date": "2023-11-16", "close": 0.215, "volume": 321053.0}, {"date": "2023-11-17", "close": 0.225, "volume": 151657.0}, {"date": "2023-11-20", "close": 0.235, "volume": 234953.0}, {"date": "2023-11-21", "close": 0.225, "volume": 45014.0}, {"date": "2023-11-22", "close": 0.235, "volume": 329103.0}, {"date": "2023-11-23", "close": 0.23, "volume": 119627.0}, {"date": "2023-11-24", "close": 0.24, "volume": 275459.0}, {"date": "2023-11-27", "close": 0.235, "volume": 175992.0}, {"date": "2023-11-28", "close": 0.24, "volume": 370137.0}, {"date": "2023-11-29", "close": 0.24, "volume": 186122.0}, {"date": "2023-11-30", "close": 0.245, "volume": 138388.0}, {"date": "2023-12-01", "close": 0.24, "volume": 180292.0}, {"date": "2023-12-04", "close": 0.225, "volume": 221526.0}, {"date": "2023-12-05", "close": 0.235, "volume": 10393.0}, {"date": "2023-12-06", "close": 0.215, "volume": 156175.0}, {"date": "2023-12-07", "close": 0.21, "volume": 161313.0}, {"date": "2023-12-08", "close": 0.21, "volume": 100286.0}, {"date": "2023-12-11", "close": 0.21, "volume": 10455.0}, {"date": "2023-12-12", "close": 0.2, "volume": 36553.0}, {"date": "2023-12-13", "close": 0.185, "volume": 193750.0}, {"date": "2023-12-14", "close": 0.19, "volume": 27029.0}, {"date": "2023-12-15", "close": 0.215, "volume": 36792.0}, {"date": "2023-12-18", "close": 0.2, "volume": 45904.0}, {"date": "2023-12-19", "close": 0.19, "volume": 21587.0}, {"date": "2023-12-20", "close": 0.195, "volume": 10445.0}, {"date": "2023-12-21", "close": 0.1925, "volume": 7000.0}, {"date": "2023-12-22", "close": 0.19, "volume": 179746.0}, {"date": "2023-12-27", "close": 0.21, "volume": 233559.0}, {"date": "2024-01-11", "close": 0.3, "volume": 3728838.0}, {"date": "2024-01-12", "close": 0.355, "volume": 6629664.0}, {"date": "2024-01-15", "close": 0.38, "volume": 2043053.0}, {"date": "2024-01-16", "close": 0.325, "volume": 2927056.0}, {"date": "2024-01-17", "close": 0.34, "volume": 931301.0}, {"date": "2024-01-18", "close": 0.335, "volume": 474665.0}, {"date": "2024-01-19", "close": 0.335, "volume": 627989.0}, {"date": "2024-01-22", "close": 0.33, "volume": 317509.0}, {"date": "2024-01-23", "close": 0.325, "volume": 595737.0}, {"date": "2024-01-24", "close": 0.31, "volume": 230925.0}, {"date": "2024-01-25", "close": 0.32, "volume": 195027.0}, {"date": "2024-01-29", "close": 0.31, "volume": 431880.0}, {"date": "2024-01-30", "close": 0.315, "volume": 263308.0}, {"date": "2024-01-31", "close": 0.305, "volume": 389052.0}, {"date": "2024-02-01", "close": 0.305, "volume": 321672.0}, {"date": "2024-02-02", "close": 0.31, "volume": 632910.0}, {"date": "2024-02-05", "close": 0.295, "volume": 650863.0}, {"date": "2024-02-06", "close": 0.29, "volume": 588407.0}, {"date": "2024-02-07", "close": 0.275, "volume": 176446.0}, {"date": "2024-02-08", "close": 0.275, "volume": 94705.0}, {"date": "2024-02-09", "close": 0.275, "volume": 111903.0}, {"date": "2024-02-12", "close": 0.28, "volume": 50995.0}, {"date": "2024-02-13", "close": 0.275, "volume": 179069.0}, {"date": "2024-02-14", "close": 0.275, "volume": 133575.0}, {"date": "2024-02-15", "close": 0.27, "volume": 104477.0}, {"date": "2024-02-16", "close": 0.2725, "volume": 67293.0}, {"date": "2024-02-19", "close": 0.275, "volume": 48550.0}, {"date": "2024-02-20", "close": 0.31, "volume": 407082.0}, {"date": "2024-02-21", "close": 0.3, "volume": 122030.0}, {"date": "2024-02-22", "close": 0.275, "volume": 206593.0}, {"date": "2024-02-23", "close": 0.285, "volume": 6358.0}, {"date": "2024-02-26", "close": 0.275, "volume": 224298.0}, {"date": "2024-02-27", "close": 0.275, "volume": 110412.0}, {"date": "2024-02-28", "close": 0.285, "volume": 517513.0}, {"date": "2024-02-29", "close": 0.28, "volume": 166687.0}, {"date": "2024-03-01", "close": 0.265, "volume": 331727.0}, {"date": "2024-03-04", "close": 0.27, "volume": 131278.0}, {"date": "2024-03-05", "close": 0.255, "volume": 262980.0}, {"date": "2024-03-06", "close": 0.27, "volume": 195812.0}, {"date": "2024-03-07", "close": 0.27, "volume": 5317.0}, {"date": "2024-03-08", "close": 0.27, "volume": 208583.0}, {"date": "2024-03-11", "close": 0.255, "volume": 402191.0}, {"date": "2024-03-12", "close": 0.235, "volume": 477502.0}, {"date": "2024-03-13", "close": 0.235, "volume": 277201.0}, {"date": "2024-03-14", "close": 0.24, "volume": 65975.0}, {"date": "2024-03-15", "close": 0.235, "volume": 81149.0}, {"date": "2024-03-18", "close": 0.245, "volume": 136149.0}, {"date": "2024-03-19", "close": 0.24, "volume": 33439.0}, {"date": "2024-03-20", "close": 0.245, "volume": 26691.0}, {"date": "2024-03-21", "close": 0.27, "volume": 570569.0}, {"date": "2024-03-22", "close": 0.3, "volume": 153991.0}, {"date": "2024-03-25", "close": 0.285, "volume": 369263.0}, {"date": "2024-03-26", "close": 0.275, "volume": 58975.0}, {"date": "2024-03-27", "close": 0.27, "volume": 26883.0}, {"date": "2024-03-28", "close": 0.265, "volume": 126877.0}, {"date": "2024-04-02", "close": 0.275, "volume": 97628.0}, {"date": "2024-04-03", "close": 0.275, "volume": 46865.0}, {"date": "2024-04-04", "close": 0.27, "volume": 99904.0}, {"date": "2024-04-05", "close": 0.275, "volume": 82141.0}, {"date": "2024-04-08", "close": 0.27, "volume": 16515.0}, {"date": "2024-04-09", "close": 0.275, "volume": 10000.0}, {"date": "2024-04-10", "close": 0.275, "volume": 206441.0}, {"date": "2024-04-11", "close": 0.275, "volume": 17762.0}, {"date": "2024-04-12", "close": 0.28, "volume": 58775.0}, {"date": "2024-04-15", "close": 0.27, "volume": 124530.0}, {"date": "2024-04-16", "close": 0.27, "volume": 117728.0}, {"date": "2024-04-17", "close": 0.275, "volume": 3100.0}, {"date": "2024-04-18", "close": 0.27, "volume": 95413.0}, {"date": "2024-04-19", "close": 0.265, "volume": 84056.0}, {"date": "2024-04-22", "close": 0.27, "volume": 54413.0}, {"date": "2024-04-23", "close": 0.265, "volume": 31415.0}, {"date": "2024-04-24", "close": 0.26, "volume": 90781.0}, {"date": "2024-04-26", "close": 0.265, "volume": 34693.0}, {"date": "2024-04-29", "close": 0.26, "volume": 32532.0}, {"date": "2024-04-30", "close": 0.28, "volume": 148617.0}, {"date": "2024-05-01", "close": 0.275, "volume": 64977.0}, {"date": "2024-05-02", "close": 0.29, "volume": 322714.0}, {"date": "2024-05-03", "close": 0.29, "volume": 67749.0}, {"date": "2024-05-06", "close": 0.295, "volume": 303629.0}, {"date": "2024-05-07", "close": 0.3, "volume": 16586.0}, {"date": "2024-05-08", "close": 0.29, "volume": 12760.0}, {"date": "2024-05-09", "close": 0.295, "volume": 150344.0}, {"date": "2024-05-10", "close": 0.3, "volume": 91707.0}, {"date": "2024-05-13", "close": 0.295, "volume": 97518.0}, {"date": "2024-05-14", "close": 0.3, "volume": 291882.0}, {"date": "2024-05-15", "close": 0.31, "volume": 396097.0}, {"date": "2024-05-16", "close": 0.31, "volume": 149669.0}, {"date": "2024-05-17", "close": 0.31, "volume": 229440.0}, {"date": "2024-05-20", "close": 0.305, "volume": 155860.0}, {"date": "2024-05-21", "close": 0.3, "volume": 61212.0}, {"date": "2024-05-22", "close": 0.31, "volume": 210623.0}, {"date": "2024-05-23", "close": 0.305, "volume": 116160.0}, {"date": "2024-05-24", "close": 0.305, "volume": 89550.0}, {"date": "2024-05-27", "close": 0.31, "volume": 3680.0}, {"date": "2024-05-28", "close": 0.28, "volume": 618275.0}, {"date": "2024-05-29", "close": 0.285, "volume": 171621.0}, {"date": "2024-05-30", "close": 0.275, "volume": 375001.0}, {"date": "2024-05-31", "close": 0.26, "volume": 1152010.0}, {"date": "2024-06-03", "close": 0.25, "volume": 67758.0}, {"date": "2024-06-04", "close": 0.255, "volume": 32788.0}, {"date": "2024-06-05", "close": 0.275, "volume": 196637.0}, {"date": "2024-06-06", "close": 0.27, "volume": 50863.0}, {"date": "2024-06-07", "close": 0.275, "volume": 55004.0}, {"date": "2024-06-11", "close": 0.28, "volume": 114594.0}, {"date": "2024-06-12", "close": 0.275, "volume": 33942.0}, {"date": "2024-06-13", "close": 0.275, "volume": 13989.0}, {"date": "2024-06-14", "close": 0.27, "volume": 81280.0}, {"date": "2024-06-17", "close": 0.275, "volume": 163135.0}, {"date": "2024-06-18", "close": 0.29, "volume": 566465.0}, {"date": "2024-06-19", "close": 0.3, "volume": 293952.0}, {"date": "2024-06-20", "close": 0.29, "volume": 69656.0}, {"date": "2024-06-21", "close": 0.3, "volume": 131901.0}, {"date": "2024-06-24", "close": 0.285, "volume": 160034.0}, {"date": "2024-06-25", "close": 0.295, "volume": 40433.0}, {"date": "2024-06-26", "close": 0.285, "volume": 85442.0}, {"date": "2024-06-27", "close": 0.3, "volume": 108130.0}, {"date": "2024-06-28", "close": 0.285, "volume": 20259.0}, {"date": "2024-07-01", "close": 0.285, "volume": 63347.0}, {"date": "2024-07-02", "close": 0.275, "volume": 22722.0}, {"date": "2024-07-03", "close": 0.275, "volume": 9600.0}, {"date": "2024-07-04", "close": 0.275, "volume": 99764.0}, {"date": "2024-07-05", "close": 0.28, "volume": 69975.0}, {"date": "2024-07-08", "close": 0.28, "volume": 10014.0}, {"date": "2024-07-09", "close": 0.28, "volume": 34327.0}, {"date": "2024-07-10", "close": 0.285, "volume": 3176.0}, {"date": "2024-07-11", "close": 0.28, "volume": 2111.0}, {"date": "2024-07-12", "close": 0.285, "volume": 479864.0}, {"date": "2024-07-15", "close": 0.275, "volume": 245457.0}, {"date": "2024-07-16", "close": 0.275, "volume": 110623.0}, {"date": "2024-07-17", "close": 0.275, "volume": 22183.0}, {"date": "2024-07-18", "close": 0.275, "volume": 541.0}, {"date": "2024-07-19", "close": 0.275, "volume": 28979.0}, {"date": "2024-07-22", "close": 0.26, "volume": 485099.0}, {"date": "2024-07-23", "close": 0.26, "volume": 99943.0}, {"date": "2024-07-24", "close": 0.25, "volume": 527363.0}, {"date": "2024-07-25", "close": 0.265, "volume": 23556.0}, {"date": "2024-07-26", "close": 0.255, "volume": 172412.0}, {"date": "2024-07-29", "close": 0.25, "volume": 8484.0}, {"date": "2024-07-30", "close": 0.25, "volume": 60052.0}, {"date": "2024-07-31", "close": 0.255, "volume": 137795.0}, {"date": "2024-08-01", "close": 0.29, "volume": 599959.0}, {"date": "2024-08-02", "close": 0.3, "volume": 413624.0}, {"date": "2024-08-05", "close": 0.27, "volume": 319990.0}, {"date": "2024-08-06", "close": 0.27, "volume": 53270.0}, {"date": "2024-08-07", "close": 0.29, "volume": 223695.0}, {"date": "2024-08-08", "close": 0.275, "volume": 662517.0}, {"date": "2024-08-09", "close": 0.265, "volume": 340182.0}, {"date": "2024-08-12", "close": 0.265, "volume": 36908.0}, {"date": "2024-08-13", "close": 0.265, "volume": 205789.0}, {"date": "2024-08-14", "close": 0.265, "volume": 31420.0}, {"date": "2024-08-15", "close": 0.265, "volume": 52051.0}, {"date": "2024-08-16", "close": 0.265, "volume": 66.0}, {"date": "2024-08-19", "close": 0.25, "volume": 739819.0}, {"date": "2024-08-20", "close": 0.25, "volume": 83439.0}, {"date": "2024-08-21", "close": 0.25, "volume": 39076.0}, {"date": "2024-08-22", "close": 0.245, "volume": 70780.0}, {"date": "2024-08-23", "close": 0.24, "volume": 77102.0}, {"date": "2024-08-26", "close": 0.24, "volume": 9082.0}, {"date": "2024-08-27", "close": 0.235, "volume": 22010.0}, {"date": "2024-08-28", "close": 0.24, "volume": 21270.0}, {"date": "2024-08-29", "close": 0.24, "volume": 24185.0}, {"date": "2024-08-30", "close": 0.245, "volume": 69859.0}, {"date": "2024-09-02", "close": 0.24, "volume": 15044.0}, {"date": "2024-09-03", "close": 0.235, "volume": 57522.0}, {"date": "2024-09-04", "close": 0.23, "volume": 45723.0}, {"date": "2024-09-05", "close": 0.235, "volume": 389342.0}, {"date": "2024-09-06", "close": 0.24, "volume": 61090.0}, {"date": "2024-09-09", "close": 0.215, "volume": 152735.0}, {"date": "2024-09-10", "close": 0.21, "volume": 154362.0}, {"date": "2024-09-11", "close": 0.2125, "volume": 27303.0}, {"date": "2024-09-12", "close": 0.215, "volume": 7697.0}, {"date": "2024-09-13", "close": 0.22, "volume": 89030.0}, {"date": "2024-09-16", "close": 0.25, "volume": 177887.0}, {"date": "2024-09-17", "close": 0.25, "volume": 121794.0}, {"date": "2024-09-19", "close": 0.255, "volume": 211.0}, {"date": "2024-09-20", "close": 0.26, "volume": 125606.0}, {"date": "2024-09-23", "close": 0.265, "volume": 11486.0}, {"date": "2024-09-24", "close": 0.255, "volume": 175704.0}, {"date": "2024-09-25", "close": 0.255, "volume": 20.0}, {"date": "2024-09-26", "close": 0.25, "volume": 1994.0}, {"date": "2024-09-27", "close": 0.255, "volume": 51828.0}, {"date": "2024-09-30", "close": 0.275, "volume": 559151.0}, {"date": "2024-10-01", "close": 0.245, "volume": 121728.0}, {"date": "2024-10-02", "close": 0.2575, "volume": 150151.0}, {"date": "2024-10-04", "close": 0.27, "volume": 91977.0}, {"date": "2024-10-07", "close": 0.245, "volume": 60.0}, {"date": "2024-10-09", "close": 0.26, "volume": 197459.0}, {"date": "2024-10-10", "close": 0.26, "volume": 158209.0}, {"date": "2024-10-11", "close": 0.26, "volume": 100277.0}, {"date": "2024-10-14", "close": 0.26, "volume": 10528.0}, {"date": "2024-10-15", "close": 0.26, "volume": 2461.0}, {"date": "2024-10-16", "close": 0.26, "volume": 50002.0}, {"date": "2024-10-17", "close": 0.255, "volume": 22258.0}, {"date": "2024-10-18", "close": 0.255, "volume": 110011.0}, {"date": "2024-10-21", "close": 0.235, "volume": 182645.0}, {"date": "2024-10-22", "close": 0.235, "volume": 261456.0}, {"date": "2024-10-23", "close": 0.2475, "volume": 5109.0}, {"date": "2024-10-24", "close": 0.245, "volume": 5883.0}, {"date": "2024-10-25", "close": 0.24, "volume": 2751.0}, {"date": "2024-10-28", "close": 0.235, "volume": 13016.0}, {"date": "2024-10-29", "close": 0.235, "volume": 38583.0}, {"date": "2024-10-30", "close": 0.24, "volume": 4819.0}, {"date": "2024-10-31", "close": 0.25, "volume": 67000.0}, {"date": "2024-11-01", "close": 0.23, "volume": 277543.0}, {"date": "2024-11-04", "close": 0.235, "volume": 17043.0}, {"date": "2024-11-05", "close": 0.235, "volume": 64211.0}, {"date": "2024-11-06", "close": 0.23, "volume": 133465.0}, {"date": "2024-11-07", "close": 0.225, "volume": 206526.0}, {"date": "2024-11-08", "close": 0.225, "volume": 189262.0}, {"date": "2024-11-11", "close": 0.23, "volume": 18807.0}, {"date": "2024-11-12", "close": 0.23, "volume": 62785.0}, {"date": "2024-11-13", "close": 0.22, "volume": 10000.0}, {"date": "2024-11-15", "close": 0.22, "volume": 3990.0}, {"date": "2024-11-18", "close": 0.225, "volume": 1561.0}, {"date": "2024-11-19", "close": 0.2225, "volume": 40193.0}, {"date": "2024-11-20", "close": 0.23, "volume": 86.0}, {"date": "2024-11-21", "close": 0.22, "volume": 31252.0}, {"date": "2024-11-22", "close": 0.22, "volume": 18.0}, {"date": "2024-11-25", "close": 0.22, "volume": 97107.0}, {"date": "2024-11-26", "close": 0.225, "volume": 1660.0}, {"date": "2024-11-27", "close": 0.225, "volume": 150.0}, {"date": "2024-11-28", "close": 0.225, "volume": 69995.0}, {"date": "2024-11-29", "close": 0.21, "volume": 120926.0}, {"date": "2024-12-02", "close": 0.21, "volume": 102130.0}, {"date": "2024-12-04", "close": 0.215, "volume": 10000.0}, {"date": "2024-12-05", "close": 0.2, "volume": 12767.0}, {"date": "2024-12-06", "close": 0.215, "volume": 31117.0}, {"date": "2024-12-09", "close": 0.215, "volume": 126.0}, {"date": "2024-12-10", "close": 0.215, "volume": 19764.0}, {"date": "2024-12-11", "close": 0.205, "volume": 18622.0}, {"date": "2024-12-12", "close": 0.195, "volume": 173872.0}, {"date": "2024-12-13", "close": 0.195, "volume": 6284.0}, {"date": "2024-12-17", "close": 0.2, "volume": 3560.0}, {"date": "2024-12-18", "close": 0.195, "volume": 36072.0}, {"date": "2024-12-19", "close": 0.195, "volume": 32885.0}, {"date": "2024-12-20", "close": 0.2, "volume": 82.0}, {"date": "2024-12-23", "close": 0.19, "volume": 34138.0}, {"date": "2024-12-24", "close": 0.205, "volume": 163593.0}, {"date": "2024-12-27", "close": 0.21, "volume": 117365.0}, {"date": "2024-12-30", "close": 0.21, "volume": 22.0}, {"date": "2025-01-02", "close": 0.21, "volume": 29143.0}, {"date": "2025-01-03", "close": 0.195, "volume": 173765.0}, {"date": "2025-01-06", "close": 0.2, "volume": 182891.0}, {"date": "2025-01-07", "close": 0.2, "volume": 2027.0}, {"date": "2025-01-08", "close": 0.2, "volume": 48549.0}, {"date": "2025-01-09", "close": 0.205, "volume": 61529.0}, {"date": "2025-01-10", "close": 0.2, "volume": 44443.0}, {"date": "2025-01-13", "close": 0.205, "volume": 21952.0}, {"date": "2025-01-14", "close": 0.2, "volume": 1471161.0}, {"date": "2025-01-15", "close": 0.2, "volume": 122013.0}, {"date": "2025-01-16", "close": 0.2, "volume": 40000.0}, {"date": "2025-01-17", "close": 0.195, "volume": 67050.0}, {"date": "2025-01-20", "close": 0.19, "volume": 115789.0}, {"date": "2025-01-21", "close": 0.18, "volume": 251830.0}, {"date": "2025-01-22", "close": 0.185, "volume": 89859.0}, {"date": "2025-01-23", "close": 0.18, "volume": 44808.0}, {"date": "2025-01-24", "close": 0.18, "volume": 129569.0}, {"date": "2025-01-28", "close": 0.155, "volume": 412082.0}, {"date": "2025-01-29", "close": 0.16, "volume": 5152.0}, {"date": "2025-01-30", "close": 0.165, "volume": 109412.0}, {"date": "2025-01-31", "close": 0.17, "volume": 73798.0}, {"date": "2025-02-03", "close": 0.16, "volume": 22192.0}, {"date": "2025-02-04", "close": 0.165, "volume": 24200.0}, {"date": "2025-02-05", "close": 0.2, "volume": 499703.0}, {"date": "2025-02-06", "close": 0.2, "volume": 852640.0}, {"date": "2025-02-07", "close": 0.2, "volume": 82001.0}, {"date": "2025-02-10", "close": 0.2, "volume": 307698.0}, {"date": "2025-02-11", "close": 0.205, "volume": 77351.0}, {"date": "2025-02-12", "close": 0.215, "volume": 44692.0}, {"date": "2025-02-13", "close": 0.215, "volume": 38.0}, {"date": "2025-02-14", "close": 0.2, "volume": 392643.0}, {"date": "2025-02-18", "close": 0.19, "volume": 54412.0}, {"date": "2025-02-19", "close": 0.185, "volume": 61963.0}, {"date": "2025-02-20", "close": 0.165, "volume": 117491.0}, {"date": "2025-02-21", "close": 0.195, "volume": 90526.0}, {"date": "2025-02-24", "close": 0.24, "volume": 795146.0}, {"date": "2025-02-25", "close": 0.26, "volume": 4196598.0}, {"date": "2025-02-26", "close": 0.265, "volume": 1518636.0}, {"date": "2025-02-27", "close": 0.26, "volume": 1224478.0}, {"date": "2025-02-28", "close": 0.26, "volume": 928353.0}, {"date": "2025-03-03", "close": 0.26, "volume": 732772.0}, {"date": "2025-03-04", "close": 0.255, "volume": 614304.0}, {"date": "2025-03-05", "close": 0.2575, "volume": 324707.0}, {"date": "2025-03-06", "close": 0.25, "volume": 357409.0}, {"date": "2025-03-07", "close": 0.26, "volume": 580909.0}, {"date": "2025-03-10", "close": 0.25, "volume": 32906.0}, {"date": "2025-03-11", "close": 0.25, "volume": 331145.0}, {"date": "2025-03-12", "close": 0.255, "volume": 90316.0}, {"date": "2025-03-13", "close": 0.255, "volume": 1049493.0}, {"date": "2025-03-14", "close": 0.255, "volume": 503138.0}, {"date": "2025-03-17", "close": 0.255, "volume": 459626.0}, {"date": "2025-03-18", "close": 0.255, "volume": 540718.0}, {"date": "2025-03-19", "close": 0.245, "volume": 292583.0}, {"date": "2025-03-20", "close": 0.28, "volume": 3830574.0}, {"date": "2025-03-21", "close": 0.3, "volume": 3758878.0}, {"date": "2025-03-24", "close": 0.305, "volume": 382431.0}, {"date": "2025-03-25", "close": 0.305, "volume": 1714254.0}, {"date": "2025-03-26", "close": 0.305, "volume": 329868.0}, {"date": "2025-03-27", "close": 0.31, "volume": 23481.0}, {"date": "2025-03-28", "close": 0.305, "volume": 87505.0}, {"date": "2025-03-31", "close": 0.3, "volume": 444241.0}, {"date": "2025-04-01", "close": 0.295, "volume": 281245.0}, {"date": "2025-04-02", "close": 0.2975, "volume": 514246.0}, {"date": "2025-04-03", "close": 0.285, "volume": 524287.0}, {"date": "2025-04-04", "close": 0.285, "volume": 45301.0}, {"date": "2025-04-07", "close": 0.265, "volume": 335932.0}, {"date": "2025-04-08", "close": 0.27, "volume": 15898.0}, {"date": "2025-04-09", "close": 0.27, "volume": 109498.0}, {"date": "2025-04-11", "close": 0.295, "volume": 1657731.0}, {"date": "2025-04-14", "close": 0.29, "volume": 733195.0}, {"date": "2025-04-15", "close": 0.29, "volume": 430000.0}, {"date": "2025-04-16", "close": 0.29, "volume": 363614.0}, {"date": "2025-04-22", "close": 0.27, "volume": 430441.0}, {"date": "2025-04-23", "close": 0.265, "volume": 125496.0}, {"date": "2025-04-24", "close": 0.27, "volume": 32711.0}, {"date": "2025-04-28", "close": 0.26, "volume": 85967.0}, {"date": "2025-04-29", "close": 0.27, "volume": 103941.0}, {"date": "2025-04-30", "close": 0.26, "volume": 144897.0}, {"date": "2025-05-01", "close": 0.255, "volume": 144252.0}, {"date": "2025-05-05", "close": 0.255, "volume": 56627.0}, {"date": "2025-05-06", "close": 0.25, "volume": 56343.0}, {"date": "2025-05-07", "close": 0.245, "volume": 140266.0}, {"date": "2025-05-08", "close": 0.245, "volume": 158662.0}, {"date": "2025-05-09", "close": 0.245, "volume": 22482.0}, {"date": "2025-05-12", "close": 0.25, "volume": 15030.0}, {"date": "2025-05-13", "close": 0.245, "volume": 13553.0}, {"date": "2025-05-14", "close": 0.25, "volume": 53820.0}, {"date": "2025-05-15", "close": 0.25, "volume": 77294.0}, {"date": "2025-05-16", "close": 0.245, "volume": 51421.0}, {"date": "2025-05-19", "close": 0.255, "volume": 86659.0}, {"date": "2025-05-20", "close": 0.245, "volume": 637.0}, {"date": "2025-05-21", "close": 0.245, "volume": 384.0}, {"date": "2025-05-22", "close": 0.245, "volume": 7366.0}, {"date": "2025-05-23", "close": 0.25, "volume": 23000.0}, {"date": "2025-05-26", "close": 0.255, "volume": 65712.0}, {"date": "2025-05-27", "close": 0.245, "volume": 19010.0}, {"date": "2025-05-28", "close": 0.245, "volume": 71274.0}, {"date": "2025-05-30", "close": 0.25, "volume": 54162.0}, {"date": "2025-06-02", "close": 0.2475, "volume": 32244.0}, {"date": "2025-06-03", "close": 0.245, "volume": 72094.0}, {"date": "2025-06-04", "close": 0.255, "volume": 400631.0}, {"date": "2025-06-05", "close": 0.25, "volume": 7050.0}, {"date": "2025-06-06", "close": 0.24, "volume": 372665.0}, {"date": "2025-06-10", "close": 0.235, "volume": 11386.0}, {"date": "2025-06-11", "close": 0.22, "volume": 77709.0}, {"date": "2025-06-12", "close": 0.24, "volume": 34107.0}, {"date": "2025-06-13", "close": 0.24, "volume": 6718.0}, {"date": "2025-06-16", "close": 0.225, "volume": 3209.0}, {"date": "2025-06-17", "close": 0.215, "volume": 73298.0}, {"date": "2025-06-18", "close": 0.23, "volume": 59305.0}, {"date": "2025-06-19", "close": 0.23, "volume": 23900.0}, {"date": "2025-06-20", "close": 0.23, "volume": 4463.0}, {"date": "2025-06-23", "close": 0.23, "volume": 2824.0}, {"date": "2025-06-24", "close": 0.225, "volume": 52500.0}, {"date": "2025-06-25", "close": 0.225, "volume": 1000.0}, {"date": "2025-06-26", "close": 0.24, "volume": 43899.0}, {"date": "2025-06-27", "close": 0.245, "volume": 103885.0}, {"date": "2025-06-30", "close": 0.24, "volume": 51500.0}, {"date": "2025-07-01", "close": 0.23, "volume": 20000.0}, {"date": "2025-07-02", "close": 0.235, "volume": 37.0}, {"date": "2025-07-03", "close": 0.23, "volume": 44439.0}, {"date": "2025-07-04", "close": 0.225, "volume": 14486.0}, {"date": "2025-07-07", "close": 0.23, "volume": 45.0}, {"date": "2025-07-08", "close": 0.22, "volume": 40657.0}, {"date": "2025-07-09", "close": 0.225, "volume": 622.0}, {"date": "2025-07-10", "close": 0.225, "volume": 20378.0}, {"date": "2025-07-11", "close": 0.24, "volume": 174677.0}, {"date": "2025-07-14", "close": 0.235, "volume": 54902.0}, {"date": "2025-07-15", "close": 0.235, "volume": 1767.0}, {"date": "2025-07-16", "close": 0.22, "volume": 489068.0}, {"date": "2025-07-17", "close": 0.225, "volume": 5000.0}, {"date": "2025-07-18", "close": 0.235, "volume": 42915.0}, {"date": "2025-07-21", "close": 0.235, "volume": 467.0}, {"date": "2025-07-22", "close": 0.225, "volume": 143490.0}, {"date": "2025-07-23", "close": 0.23, "volume": 50882.0}, {"date": "2025-07-24", "close": 0.25, "volume": 193540.0}, {"date": "2025-07-25", "close": 0.24, "volume": 1050.0}, {"date": "2025-07-28", "close": 0.255, "volume": 532331.0}, {"date": "2025-07-29", "close": 0.25, "volume": 143909.0}, {"date": "2025-07-30", "close": 0.25, "volume": 298282.0}, {"date": "2025-07-31", "close": 0.2525, "volume": 18151.0}, {"date": "2025-08-01", "close": 0.24, "volume": 23141.0}, {"date": "2025-08-04", "close": 0.245, "volume": 117445.0}, {"date": "2025-08-05", "close": 0.235, "volume": 19610.0}, {"date": "2025-08-06", "close": 0.235, "volume": 11749.0}, {"date": "2025-08-07", "close": 0.25, "volume": 28943.0}, {"date": "2025-08-08", "close": 0.245, "volume": 4084.0}, {"date": "2025-08-11", "close": 0.245, "volume": 15711.0}, {"date": "2025-08-12", "close": 0.235, "volume": 11907.0}, {"date": "2025-08-13", "close": 0.24, "volume": 56623.0}, {"date": "2025-08-14", "close": 0.2425, "volume": 7827.0}, {"date": "2025-08-15", "close": 0.235, "volume": 150661.0}, {"date": "2025-08-18", "close": 0.235, "volume": 87.0}, {"date": "2025-08-19", "close": 0.235, "volume": 5837.0}, {"date": "2025-08-20", "close": 0.24, "volume": 205563.0}, {"date": "2025-08-21", "close": 0.235, "volume": 25100.0}, {"date": "2025-08-25", "close": 0.235, "volume": 55344.0}, {"date": "2025-08-26", "close": 0.24, "volume": 114.0}, {"date": "2025-08-27", "close": 0.24, "volume": 1258.0}, {"date": "2025-08-28", "close": 0.245, "volume": 206150.0}, {"date": "2025-08-29", "close": 0.245, "volume": 133051.0}, {"date": "2025-09-01", "close": 0.23, "volume": 233558.0}, {"date": "2025-09-02", "close": 0.255, "volume": 1281555.0}, {"date": "2025-09-03", "close": 0.25, "volume": 281270.0}, {"date": "2025-09-04", "close": 0.25, "volume": 72904.0}, {"date": "2025-09-05", "close": 0.27, "volume": 1059166.0}, {"date": "2025-09-08", "close": 0.2775, "volume": 496385.0}, {"date": "2025-09-09", "close": 0.275, "volume": 142578.0}, {"date": "2025-09-10", "close": 0.265, "volume": 203069.0}, {"date": "2025-09-11", "close": 0.27, "volume": 307688.0}, {"date": "2025-09-12", "close": 0.27, "volume": 176324.0}, {"date": "2025-09-15", "close": 0.27, "volume": 29055.0}, {"date": "2025-09-16", "close": 0.27, "volume": 222659.0}, {"date": "2025-09-17", "close": 0.27, "volume": 1329483.0}, {"date": "2025-09-18", "close": 0.27, "volume": 437919.0}, {"date": "2025-09-19", "close": 0.27, "volume": 115904.0}, {"date": "2025-09-22", "close": 0.27, "volume": 163371.0}, {"date": "2025-09-23", "close": 0.27, "volume": 60776.0}, {"date": "2025-09-24", "close": 0.2625, "volume": 130225.0}, {"date": "2025-09-25", "close": 0.275, "volume": 301733.0}, {"date": "2025-09-26", "close": 0.265, "volume": 331258.0}, {"date": "2025-09-29", "close": 0.27, "volume": 259640.0}, {"date": "2025-09-30", "close": 0.265, "volume": 342191.0}, {"date": "2025-10-01", "close": 0.265, "volume": 259829.0}, {"date": "2025-10-02", "close": 0.265, "volume": 421407.0}, {"date": "2025-10-03", "close": 0.265, "volume": 763000.0}, {"date": "2025-10-06", "close": 0.27, "volume": 27374.0}, {"date": "2025-10-07", "close": 0.275, "volume": 571194.0}, {"date": "2025-10-08", "close": 0.27, "volume": 1348976.0}, {"date": "2025-10-09", "close": 0.275, "volume": 1888134.0}, {"date": "2025-10-10", "close": 0.28, "volume": 789677.0}, {"date": "2025-10-13", "close": 0.295, "volume": 1741049.0}, {"date": "2025-10-14", "close": 0.34, "volume": 1915892.0}, {"date": "2025-10-15", "close": 0.32, "volume": 311875.0}, {"date": "2025-10-16", "close": 0.325, "volume": 598057.0}, {"date": "2025-10-17", "close": 0.34, "volume": 948202.0}, {"date": "2025-10-20", "close": 0.335, "volume": 1424183.0}, {"date": "2025-10-21", "close": 0.36, "volume": 1092912.0}, {"date": "2025-10-22", "close": 0.365, "volume": 1526689.0}, {"date": "2025-10-23", "close": 0.365, "volume": 575447.0}, {"date": "2025-10-24", "close": 0.35, "volume": 506224.0}, {"date": "2025-10-27", "close": 0.35, "volume": 462441.0}, {"date": "2025-10-28", "close": 0.325, "volume": 1126024.0}, {"date": "2025-10-29", "close": 0.335, "volume": 712922.0}, {"date": "2025-10-30", "close": 0.325, "volume": 114490.0}, {"date": "2025-10-31", "close": 0.335, "volume": 372132.0}, {"date": "2025-11-03", "close": 0.355, "volume": 942190.0}, {"date": "2025-11-04", "close": 0.405, "volume": 1484175.0}, {"date": "2025-11-05", "close": 0.36, "volume": 1177361.0}, {"date": "2025-11-06", "close": 0.35, "volume": 1727197.0}, {"date": "2025-11-07", "close": 0.365, "volume": 794071.0}, {"date": "2025-11-10", "close": 0.425, "volume": 2632564.0}, {"date": "2025-11-11", "close": 0.415, "volume": 1466983.0}, {"date": "2025-11-12", "close": 0.42, "volume": 460826.0}, {"date": "2025-11-13", "close": 0.405, "volume": 587362.0}, {"date": "2025-11-14", "close": 0.39, "volume": 476097.0}, {"date": "2025-11-17", "close": 0.41, "volume": 222704.0}, {"date": "2025-11-18", "close": 0.37, "volume": 540139.0}, {"date": "2025-11-19", "close": 0.39, "volume": 139326.0}, {"date": "2025-11-20", "close": 0.395, "volume": 544052.0}, {"date": "2025-11-21", "close": 0.37, "volume": 343408.0}, {"date": "2025-11-24", "close": 0.355, "volume": 691222.0}, {"date": "2025-11-25", "close": 0.355, "volume": 455480.0}, {"date": "2025-11-26", "close": 0.355, "volume": 911282.0}, {"date": "2025-11-27", "close": 0.365, "volume": 213831.0}, {"date": "2025-11-28", "close": 0.38, "volume": 495109.0}, {"date": "2025-12-01", "close": 0.36, "volume": 672366.0}, {"date": "2025-12-02", "close": 0.36, "volume": 393110.0}, {"date": "2025-12-03", "close": 0.385, "volume": 388005.0}, {"date": "2025-12-04", "close": 0.385, "volume": 123623.0}, {"date": "2025-12-05", "close": 0.38, "volume": 353224.0}, {"date": "2025-12-08", "close": 0.375, "volume": 20510.0}, {"date": "2025-12-09", "close": 0.385, "volume": 294941.0}, {"date": "2025-12-10", "close": 0.38, "volume": 113097.0}, {"date": "2025-12-11", "close": 0.38, "volume": 156226.0}, {"date": "2025-12-12", "close": 0.415, "volume": 1955448.0}, {"date": "2025-12-15", "close": 0.405, "volume": 231507.0}, {"date": "2025-12-16", "close": 0.405, "volume": 234025.0}, {"date": "2025-12-17", "close": 0.41, "volume": 42988.0}, {"date": "2025-12-18", "close": 0.42, "volume": 149230.0}, {"date": "2025-12-19", "close": 0.41, "volume": 881433.0}, {"date": "2025-12-22", "close": 0.45, "volume": 2066277.0}, {"date": "2025-12-23", "close": 0.45, "volume": 1051340.0}, {"date": "2025-12-24", "close": 0.44, "volume": 283896.0}, {"date": "2025-12-29", "close": 0.46, "volume": 581945.0}, {"date": "2025-12-30", "close": 0.435, "volume": 289093.0}, {"date": "2025-12-31", "close": 0.43, "volume": 144483.0}, {"date": "2026-01-02", "close": 0.475, "volume": 868141.0}, {"date": "2026-01-05", "close": 0.48, "volume": 742812.0}, {"date": "2026-01-06", "close": 0.48, "volume": 399261.0}, {"date": "2026-01-07", "close": 0.47, "volume": 159789.0}, {"date": "2026-01-08", "close": 0.465, "volume": 224204.0}, {"date": "2026-01-09", "close": 0.435, "volume": 482371.0}, {"date": "2026-01-12", "close": 0.46, "volume": 398445.0}, {"date": "2026-01-13", "close": 0.435, "volume": 363277.0}, {"date": "2026-01-14", "close": 0.435, "volume": 279620.0}, {"date": "2026-01-15", "close": 0.44, "volume": 470009.0}, {"date": "2026-01-16", "close": 0.44, "volume": 701379.0}, {"date": "2026-01-19", "close": 0.425, "volume": 441796.0}, {"date": "2026-01-20", "close": 0.425, "volume": 336021.0}, {"date": "2026-01-21", "close": 0.41, "volume": 749742.0}, {"date": "2026-01-22", "close": 0.395, "volume": 198736.0}, {"date": "2026-01-23", "close": 0.39, "volume": 420656.0}, {"date": "2026-01-27", "close": 0.355, "volume": 2857863.0}, {"date": "2026-01-28", "close": 0.375, "volume": 640980.0}, {"date": "2026-01-29", "close": 0.36, "volume": 605277.0}, {"date": "2026-01-30", "close": 0.345, "volume": 1233830.0}, {"date": "2026-02-02", "close": 0.34, "volume": 965711.0}, {"date": "2026-02-03", "close": 0.365, "volume": 312647.0}, {"date": "2026-02-04", "close": 0.345, "volume": 332449.0}, {"date": "2026-02-05", "close": 0.36, "volume": 25100.0}, {"date": "2026-02-06", "close": 0.355, "volume": 398539.0}, {"date": "2026-02-09", "close": 0.355, "volume": 421173.0}, {"date": "2026-02-10", "close": 0.355, "volume": 106859.0}, {"date": "2026-02-11", "close": 0.38, "volume": 57044.0}, {"date": "2026-02-12", "close": 0.33, "volume": 4998039.0}, {"date": "2026-02-13", "close": 0.335, "volume": 921450.0}, {"date": "2026-02-16", "close": 0.32, "volume": 303096.0}, {"date": "2026-02-17", "close": 0.315, "volume": 213972.0}, {"date": "2026-02-18", "close": 0.32, "volume": 129732.0}, {"date": "2026-02-19", "close": 0.32, "volume": 294173.0}, {"date": "2026-02-20", "close": 0.32, "volume": 143188.0}, {"date": "2026-02-23", "close": 0.34, "volume": 537854.0}, {"date": "2026-02-24", "close": 0.32, "volume": 148918.0}, {"date": "2026-02-25", "close": 0.325, "volume": 309879.0}, {"date": "2026-02-26", "close": 0.325, "volume": 239462.0}, {"date": "2026-02-27", "close": 0.335, "volume": 29888.0}, {"date": "2026-03-02", "close": 0.32, "volume": 115232.0}, {"date": "2026-03-03", "close": 0.325, "volume": 19565.0}, {"date": "2026-03-04", "close": 0.32, "volume": 65655.0}, {"date": "2026-03-05", "close": 0.3, "volume": 324059.0}, {"date": "2026-03-06", "close": 0.29, "volume": 385038.0}, {"date": "2026-03-09", "close": 0.305, "volume": 1094818.0}, {"date": "2026-03-10", "close": 0.28, "volume": 52133.0}, {"date": "2026-03-11", "close": 0.29, "volume": 89023.0}, {"date": "2026-03-12", "close": 0.29, "volume": 242162.0}, {"date": "2026-03-13", "close": 0.275, "volume": 234351.0}, {"date": "2026-03-16", "close": 0.265, "volume": 252528.0}, {"date": "2026-03-17", "close": 0.265, "volume": 155581.0}, {"date": "2026-03-18", "close": 0.275, "volume": 141513.0}, {"date": "2026-03-19", "close": 0.265, "volume": 709702.0}, {"date": "2026-03-20", "close": 0.265, "volume": 319217.0}, {"date": "2026-03-23", "close": 0.27, "volume": 481161.0}, {"date": "2026-03-24", "close": 0.27, "volume": 42103.0}, {"date": "2026-03-25", "close": 0.28, "volume": 27447.0}, {"date": "2026-03-26", "close": 0.275, "volume": 5604.0}, {"date": "2026-03-27", "close": 0.26, "volume": 173736.0}, {"date": "2026-03-30", "close": 0.265, "volume": 117928.0}, {"date": "2026-03-31", "close": 0.29, "volume": 134918.0}, {"date": "2026-04-01", "close": 0.28, "volume": 184133.0}, {"date": "2026-04-02", "close": 0.275, "volume": 623553.0}, {"date": "2026-04-07", "close": 0.285, "volume": 22044.0}, {"date": "2026-04-08", "close": 0.29, "volume": 135923.0}, {"date": "2026-04-09", "close": 0.275, "volume": 136042.0}, {"date": "2026-04-10", "close": 0.27, "volume": 108406.0}, {"date": "2026-04-13", "close": 0.27, "volume": 44164.0}, {"date": "2026-04-14", "close": 0.265, "volume": 156639.0}, {"date": "2026-04-15", "close": 0.27, "volume": 337762.0}, {"date": "2026-04-16", "close": 0.26, "volume": 103174.0}, {"date": "2026-04-17", "close": 0.255, "volume": 24404.0}, {"date": "2026-04-20", "close": 0.27, "volume": 113578.0}, {"date": "2026-04-21", "close": 0.265, "volume": 297252.0}, {"date": "2026-04-22", "close": 0.275, "volume": 242521.0}, {"date": "2026-04-23", "close": 0.265, "volume": 22270.0}, {"date": "2026-04-24", "close": 0.28, "volume": 180395.0}, {"date": "2026-04-27", "close": 0.265, "volume": 62347.0}, {"date": "2026-04-28", "close": 0.26, "volume": 220318.0}, {"date": "2026-04-29", "close": 0.275, "volume": 133448.0}, {"date": "2026-04-30", "close": 0.27, "volume": 279579.0}, {"date": "2026-05-01", "close": 0.275, "volume": 247206.0}, {"date": "2026-05-04", "close": 0.275, "volume": 160240.0}, {"date": "2026-05-05", "close": 0.27, "volume": 122319.0}, {"date": "2026-05-06", "close": 0.265, "volume": 43619.0}, {"date": "2026-05-07", "close": 0.275, "volume": 354003.0}, {"date": "2026-05-08", "close": 0.255, "volume": 862043.0}, {"date": "2026-05-11", "close": 0.245, "volume": 1000667.0}, {"date": "2026-05-12", "close": 0.25, "volume": 141219.0}, {"date": "2026-05-13", "close": 0.25, "volume": 293924.0}, {"date": "2026-05-14", "close": 0.255, "volume": 106538.0}, {"date": "2026-05-15", "close": 0.245, "volume": 141013.0}, {"date": "2026-05-18", "close": 0.24, "volume": 762304.0}, {"date": "2026-05-19", "close": 0.25, "volume": 66519.0}, {"date": "2026-05-20", "close": 0.25, "volume": 55487.0}, {"date": "2026-05-21", "close": 0.25, "volume": 62256.0}, {"date": "2026-05-22", "close": 0.25, "volume": 73337.0}, {"date": "2026-05-25", "close": 0.245, "volume": 71713.0}, {"date": "2026-05-26", "close": 0.245, "volume": 110657.0}, {"date": "2026-05-27", "close": 0.24, "volume": 56202.0}, {"date": "2026-05-28", "close": 0.24, "volume": 5679.0}, {"date": "2026-05-29", "close": 0.245, "volume": 211721.0}, {"date": "2026-06-01", "close": 0.245, "volume": 5200.0}, {"date": "2026-06-02", "close": 0.24, "volume": 3007.0}, {"date": "2026-06-03", "close": 0.235, "volume": 500.0}, {"date": "2026-06-04", "close": 0.24, "volume": 37852.0}, {"date": "2026-06-05", "close": 0.23, "volume": 12861.0}, {"date": "2026-06-09", "close": 0.22, "volume": 149647.0}, {"date": "2026-06-10", "close": 0.205, "volume": 233856.0}, {"date": "2026-06-11", "close": 0.2, "volume": 285755.0}, {"date": "2026-06-12", "close": 0.195, "volume": 42895.0}, {"date": "2026-06-15", "close": 0.215, "volume": 219105.0}, {"date": "2026-06-16", "close": 0.215, "volume": 212.0}, {"date": "2026-06-17", "close": 0.22, "volume": 2400.0}, {"date": "2026-06-18", "close": 0.22, "volume": 3636.0}, {"date": "2026-06-19", "close": 0.22, "volume": 22705.0}, {"date": "2026-06-22", "close": 0.205, "volume": 152053.0}, {"date": "2026-06-23", "close": 0.2, "volume": 193498.0}, {"date": "2026-06-24", "close": 0.2, "volume": 112572.0}, {"date": "2026-06-25", "close": 0.2, "volume": 374186.0}, {"date": "2026-06-26", "close": 0.19, "volume": 565579.0}, {"date": "2026-06-29", "close": 0.2, "volume": 566363.0}, {"date": "2026-06-30", "close": 0.205, "volume": 831792.0}, {"date": "2026-07-01", "close": 0.21, "volume": 71301.0}, {"date": "2026-07-02", "close": 0.2, "volume": 154020.0}, {"date": "2026-07-03", "close": 0.21, "volume": 191100.0}, {"date": "2026-07-06", "close": 0.2, "volume": 965036.0}, {"date": "2026-07-07", "close": 0.195, "volume": 335750.0}, {"date": "2026-07-08", "close": 0.195, "volume": 71628.0}, {"date": "2026-07-09", "close": 0.215, "volume": 817772.0}, {"date": "2026-07-10", "close": 0.21, "volume": 150661.0}, {"date": "2026-07-13", "close": 0.21, "volume": 600011.0}, {"date": "2026-07-14", "close": 0.22, "volume": 214216.0}, {"date": "2026-07-15", "close": 0.22, "volume": 32960.0}, {"date": "2026-07-16", "close": 0.215, "volume": 162305.0}, {"date": "2026-07-17", "close": 0.22, "volume": 278836.0}, {"date": "2026-07-20", "close": 0.205, "volume": 741739.0}, {"date": "2026-07-21", "close": 0.21, "volume": 303330.0}, {"date": "2026-07-22", "close": 0.215, "volume": 80650.0}, {"date": "2026-07-23", "close": 0.22, "volume": 55101.0}, {"date": "2026-07-24", "close": 0.22, "volume": 74691.0}, {"date": "2026-07-27", "close": 0.22, "volume": 414502.0}, {"date": "2026-07-28", "close": 0.215, "volume": 135398.0}, {"date": "2026-07-29", "close": 0.22, "volume": 38170.0}, {"date": "2026-07-30", "close": 0.215, "volume": 368524.0}, {"date": "2026-07-31", "close": 0.23, "volume": 296725.0}, {"date": "2026-08-03", "close": 0.215, "volume": 186810.0}, {"date": "2026-08-04", "close": 0.225, "volume": 283215.0}, {"date": "2026-08-05", "close": 0.22, "volume": 303843.0}, {"date": "2026-08-06", "close": 0.22, "volume": 126943.0}, {"date": "2026-08-07", "close": 0.23, "volume": 289971.0}, {"date": "2026-08-10", "close": 0.23, "volume": 656845.0}, {"date": "2026-08-11", "close": 0.215, "volume": 167952.0}, {"date": "2026-08-12", "close": 0.22, "volume": 466371.0}, {"date": "2026-08-13", "close": 0.21, "volume": 153486.0}, {"date": "2026-08-14", "close": 0.21, "volume": 336706.0}, {"date": "2026-08-17", "close": 0.215, "volume": 147244.0}, {"date": "2026-08-18", "close": 0.2, "volume": 394142.0}, {"date": "2026-08-19", "close": 0.21, "volume": 493824.0}, {"date": "2026-08-20", "close": 0.21, "volume": 600469.0}, {"date": "2026-08-21", "close": 0.215, "volume": 17009.0}, {"date": "2026-08-24", "close": 0.22, "volume": 273667.0}, {"date": "2026-08-25", "close": 0.215, "volume": 22167.0}, {"date": "2026-08-26", "close": 0.22, "volume": 270734.0}, {"date": "2026-08-27", "close": 0.21, "volume": 101425.0}, {"date": "2026-08-28", "close": 0.195, "volume": 1077109.0}, {"date": "2026-08-31", "close": 0.19, "volume": 569553.0}, {"date": "2026-09-01", "close": 0.205, "volume": 568034.0}, {"date": "2026-09-02", "close": 0.2, "volume": 152432.0}, {"date": "2026-09-03", "close": 0.2, "volume": 269105.0}, {"date": "2026-09-04", "close": 0.2, "volume": 146840.0}, {"date": "2026-09-07", "close": 0.2, "volume": 566495.0}, {"date": "2026-09-08", "close": 0.2, "volume": 54866.0}, {"date": "2026-09-09", "close": 0.2, "volume": 307277.0}, {"date": "2026-09-10", "close": 0.19, "volume": 322418.0}, {"date": "2026-09-11", "close": 0.19, "volume": 2800.0}, {"date": "2026-09-14", "close": 0.19, "volume": 48843.0}, {"date": "2026-09-15", "close": 0.195, "volume": 32200.0}, {"date": "2026-09-16", "close": 0.195, "volume": 74652.0}, {"date": "2026-09-17", "close": 0.19, "volume": 98438.0}, {"date": "2026-09-18", "close": 0.19, "volume": 184213.0}], "refreshing": true}